{"t":"GRMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-12-08",4.101,5.9326,3.9227,5.187,17149800.0],["2000-12-11",5.884,5.9002,5.1546,5.495,2919200.0],["2000-12-12",5.5031,5.5112,5.0249,5.1546,1077400.0],["2000-12-13",5.3815,5.4139,5.1222,5.1546,422400.0],["2000-12-14",5.183,5.2518,5.1546,5.2194,265400.0],["2000-12-15",5.2518,5.2518,4.6683,5.2194,950200.0],["2000-12-18",5.3167,5.3167,5.0411,5.2032,483600.0],["2000-12-19",5.1992,5.2032,4.9925,5.0898,457400.0],["2000-12-20",5.0249,5.0898,4.6683,4.7331,1228800.0],["2000-12-21",4.6845,4.798,4.6035,4.7169,1017400.0],["2000-12-22",4.8304,5.0249,4.798,4.9925,416000.0],["2000-12-26",5.0087,5.0249,4.8952,4.9277,754000.0],["2000-12-27",4.9033,4.9601,4.7331,4.8142,361400.0],["2000-12-28",4.8304,5.0249,4.7494,4.8304,1048600.0],["2000-12-29",4.9277,5.2194,4.8628,5.1222,232800.0],["2001-01-02",5.2316,5.2518,4.8466,4.9925,330400.0],["2001-01-03",4.8709,5.0249,4.5386,4.5711,545400.0],["2001-01-04",4.6521,4.9277,4.5711,4.6845,287600.0],["2001-01-05",4.6967,4.798,4.6035,4.7007,962000.0],["2001-01-08",4.6683,4.7169,4.5386,4.5386,631000.0],["2001-01-09",4.644,4.6683,4.409,4.4738,821800.0],["2001-01-10",4.4576,4.4738,4.3441,4.409,976800.0],["2001-01-11",4.4171,4.798,4.409,4.7169,1357000.0],["2001-01-12",4.8223,4.9925,4.798,4.9601,566200.0],["2001-01-16",5.0898,5.3167,4.8952,4.9277,663200.0],["2001-01-17",4.956,5.1546,4.8952,5.0249,486000.0],["2001-01-18",5.0533,5.0573,4.798,4.9277,292800.0],["2001-01-19",4.9439,4.9925,4.7331,4.7656,254200.0],["2001-01-22",4.8304,4.8304,4.5711,4.6359,764600.0],["2001-01-23",4.7331,4.7656,4.6359,4.6359,442600.0],["2001-01-24",4.6399,4.6683,4.3928,4.409,1197200.0],["2001-01-25",4.4738,4.6683,4.2144,4.6359,985800.0],["2001-01-26",4.5386,5.0249,4.5062,4.8304,249000.0],["2001-01-29",4.9236,5.187,4.8304,5.1708,206600.0],["2001-01-30",5.1708,5.2032,4.9115,5.2032,188800.0],["2001-01-31",5.1262,5.2032,5.0249,5.0411,84200.0],["2001-02-01",5.0249,5.2032,5.0249,5.1546,100600.0],["2001-02-02",5.2032,5.6409,5.187,5.6085,477200.0],["2001-02-05",5.7219,6.3217,5.6409,6.192,562400.0],["2001-02-06",6.2852,6.6621,6.192,6.4189,585600.0],["2001-02-07",6.2568,6.4838,6.192,6.3217,189400.0],["2001-02-08",6.2933,6.581,6.2893,6.5162,451400.0],["2001-02-09",6.5,6.5324,6.2244,6.2244,730200.0],["2001-02-12",6.2893,6.3217,6.0947,6.0947,2362200.0],["2001-02-13",6.1758,6.3865,6.0623,6.3217,228600.0],["2001-02-14",6.3541,6.3865,5.5436,5.7706,1363600.0],["2001-02-15",5.9002,5.9651,5.3815,5.5112,359400.0],["2001-02-16",5.495,5.803,5.2194,5.5436,264200.0],["2001-02-20",5.7057,5.7057,4.9601,5.0898,391400.0],["2001-02-21",4.9966,5.2194,4.8952,5.0898,196800.0],["2001-02-22",5.0857,5.0898,4.8142,4.8142,197400.0],["2001-02-23",4.798,5.3329,4.7656,5.3167,122800.0],["2001-02-26",5.3167,5.576,5.3045,5.5031,118600.0],["2001-02-27",5.576,5.7057,5.5436,5.7057,271800.0],["2001-02-28",5.7381,5.7381,5.6571,5.6733,142600.0],["2001-03-01",5.6409,5.6733,4.8952,5.187,232000.0],["2001-03-02",5.2356,5.2518,4.9925,5.2194,167000.0],["2001-03-05",5.3167,5.4788,5.2356,5.4139,110000.0],["2001-03-06",5.4464,5.5436,5.187,5.187,257000.0],["2001-03-07",5.3734,5.4139,5.2032,5.3491,175800.0],["2001-03-08",5.3815,5.3815,5.0573,5.1546,137000.0],["2001-03-09",5.1789,5.3167,5.0573,5.0898,140000.0],["2001-03-12",4.9925,5.0898,4.7007,4.7007,255000.0],["2001-03-13",4.7656,4.9277,4.7169,4.8952,229200.0],["2001-03-14",4.798,5.2519,4.7331,5.1384,184000.0],["2001-03-15",5.1708,5.3167,5.1546,5.2519,57200.0],["2001-03-16",5.2843,5.2843,5.106,5.106,75800.0],["2001-03-19",5.106,5.1222,4.8952,5.0249,120800.0],["2001-03-20",5.0573,5.3167,4.9601,4.9601,309800.0],["2001-03-21",4.9601,5.2194,4.9601,5.1708,75200.0],["2001-03-22",5.2154,5.2194,4.9925,5.0898,126800.0],["2001-03-23",5.187,5.3491,5.0898,5.187,339800.0],["2001-03-26",5.187,5.3491,5.1546,5.2519,491400.0],["2001-03-27",5.1546,5.2519,5.1222,5.1222,230800.0],["2001-03-28",5.0898,5.1546,4.6683,4.8628,172400.0],["2001-03-29",4.8628,4.9601,4.7007,4.9439,129600.0],["2001-03-30",4.9277,5.187,4.9277,5.1546,97200.0],["2001-04-02",5.0249,5.187,5.0249,5.1222,125000.0],["2001-04-03",5.187,5.2194,4.798,4.798,224600.0],["2001-04-04",4.8952,5.2519,4.7656,5.2032,190000.0],["2001-04-05",5.2519,5.2843,5.1708,5.2519,109600.0],["2001-04-06",5.2194,5.2194,4.9277,4.9601,138800.0],["2001-04-09",4.9069,4.9069,4.6553,4.7331,801400.0],["2001-04-10",4.8369,4.8628,4.785,4.811,488200.0],["2001-04-11",4.9017,4.9017,4.7357,4.7513,347600.0],["2001-04-12",4.7202,4.798,4.6942,4.6942,120000.0],["2001-04-16",4.6942,4.7824,4.6424,4.6813,149600.0],["2001-04-17",4.7098,4.798,4.7098,4.7721,80600.0],["2001-04-18",4.811,4.9277,4.6164,4.6683,599400.0],["2001-04-19",4.6891,4.7046,4.6683,4.6683,258400.0],["2001-04-20",4.798,4.8291,4.7176,4.8135,391200.0],["2001-04-23",4.798,4.798,4.7591,4.7902,151600.0],["2001-04-24",4.7461,4.798,4.7357,4.7721,135400.0],["2001-04-25",4.7539,4.8239,4.702,4.7202,366200.0],["2001-04-26",4.7098,4.8628,4.7072,4.8369,350600.0],["2001-04-27",4.8628,5.2,4.8499,5.2,956000.0],["2001-04-30",5.3815,5.978,5.0288,5.4464,1306400.0],["2001-05-01",5.4464,5.6279,5.4464,5.5864,393600.0],["2001-05-02",5.6149,5.7057,5.423,5.4464,754200.0],["2001-05-03",5.4464,5.4982,5.4204,5.4619,512600.0],["2001-05-04",5.4671,5.742,5.4464,5.6668,189000.0],["2001-05-07",5.7057,5.7057,5.5838,5.6538,76000.0],["2001-05-08",5.7446,5.9884,5.6798,5.9703,244000.0],["2001-05-09",5.978,6.0947,5.9651,6.0714,108800.0],["2001-05-10",6.1596,6.38,6.144,6.3463,306400.0],["2001-05-11",6.3437,6.406,6.1725,6.1985,448400.0],["2001-05-14",6.1985,6.1985,5.9132,5.9132,278200.0],["2001-05-15",5.9651,6.1855,5.8639,6.1077,375200.0],["2001-05-16",6.1933,6.1959,5.8873,5.9858,210600.0],["2001-05-17",6.0688,6.4293,5.9651,6.4008,348400.0],["2001-05-18",6.4034,6.406,6.2244,6.2918,335600.0],["2001-05-21",6.2529,6.2529,6.0818,6.1336,182800.0],["2001-05-22",6.0947,6.1985,5.9391,5.9651,337800.0],["2001-05-23",5.9651,6.0714,5.9469,5.9469,96600.0],["2001-05-24",5.991,6.0429,5.9651,6.0429,452400.0],["2001-05-25",6.0429,6.0429,5.9521,5.9832,342200.0],["2001-05-29",5.978,6.0169,5.7083,5.7187,731200.0],["2001-05-30",5.6383,5.6538,5.1611,5.2648,647200.0],["2001-05-31",5.1222,5.2207,4.9692,5.1896,830400.0],["2001-06-01",5.1715,5.2129,5.1403,5.1896,571800.0],["2001-06-04",5.1663,5.2078,4.9925,5.1559,617800.0],["2001-06-05",5.0911,5.6538,5.0911,5.4075,1325200.0],["2001-06-06",5.4101,5.8095,5.3556,5.5268,1691400.0],["2001-06-07",5.5709,5.8224,5.4775,5.7316,375800.0],["2001-06-08",5.8509,5.9469,5.7446,5.8613,436200.0],["2001-06-11",5.838,5.8613,5.6538,5.6953,275400.0],["2001-06-12",5.7213,5.7809,5.6798,5.7446,212000.0],["2001-06-13",5.8017,5.8743,5.6409,5.7057,297200.0],["2001-06-14",5.7316,5.7576,5.6798,5.7057,178200.0],["2001-06-15",5.6798,5.8587,5.6798,5.8484,155800.0],["2001-06-18",5.8484,5.8613,5.7576,5.7706,84200.0],["2001-06-19",5.812,5.8484,5.6824,5.7706,210000.0],["2001-06-20",5.7576,5.8354,5.7057,5.8224,185000.0],["2001-06-21",5.7835,5.7965,5.6798,5.7265,163400.0],["2001-06-22",5.7342,5.8535,5.7213,5.8354,394400.0],["2001-06-25",5.8224,5.8795,5.8095,5.812,272600.0],["2001-06-26",5.8458,5.8458,5.7965,5.7965,210000.0],["2001-06-27",5.7965,5.9651,5.7835,5.9625,316600.0],["2001-06-28",5.9651,6.0429,5.8743,5.9625,311800.0],["2001-06-29",5.9703,6.0299,5.8613,5.9262,282400.0],["2001-07-02",5.9936,6.0299,5.9651,6.0066,155400.0],["2001-07-03",6.0273,6.0429,5.9651,6.0066,75800.0],["2001-07-05",6.004,6.0429,5.978,6.0169,154400.0],["2001-07-06",6.0066,6.0714,6.004,6.0532,362000.0],["2001-07-09",6.0325,6.0481,6.0169,6.0429,181600.0],["2001-07-10",6.0429,6.0818,6.0169,6.0584,347000.0],["2001-07-11",6.004,6.0558,5.8095,5.812,180400.0],["2001-07-12",5.825,5.9002,5.825,5.9002,311200.0],["2001-07-13",5.9002,5.9262,5.8743,5.9002,145200.0],["2001-07-16",5.9132,5.9391,5.8224,5.8613,53400.0],["2001-07-17",5.9391,5.9391,5.8224,5.8691,101800.0],["2001-07-18",5.8743,5.8795,5.8043,5.8095,118600.0],["2001-07-19",5.8095,5.9521,5.7965,5.8873,180800.0],["2001-07-20",5.8769,5.9391,5.8769,5.9262,88400.0],["2001-07-23",5.9028,5.9391,5.8613,5.8873,167800.0],["2001-07-24",5.8691,5.8743,5.4256,5.4982,287400.0],["2001-07-25",5.5371,5.5371,5.3167,5.3997,129600.0],["2001-07-26",5.3452,5.4982,5.2389,5.4464,407400.0],["2001-07-27",5.4723,5.7472,5.4464,5.7031,90800.0],["2001-07-30",5.6461,5.7316,5.6435,5.7057,219800.0],["2001-07-31",5.6538,5.7187,5.576,5.6538,107400.0],["2001-08-01",5.7472,5.8354,5.2389,5.3322,1476000.0],["2001-08-02",5.3426,5.3426,5.0962,5.1144,1024200.0],["2001-08-03",5.1377,5.1481,4.8628,4.9769,530400.0],["2001-08-06",5.0132,5.1403,4.9692,5.1403,833600.0],["2001-08-07",5.1663,5.1663,5.1248,5.1326,136000.0],["2001-08-08",5.1455,5.1455,5.0314,5.0703,142200.0],["2001-08-09",5.1196,5.1222,4.9821,5.0314,491600.0],["2001-08-10",5.0703,5.0703,5.0366,5.0573,185400.0],["2001-08-13",5.0055,5.0573,4.9432,4.9432,1976800.0],["2001-08-14",4.9432,5.0573,4.9147,4.9536,1006000.0],["2001-08-15",4.9484,5.1092,4.9406,5.0029,921600.0],["2001-08-16",5.0081,5.0107,4.9536,4.9743,221400.0],["2001-08-17",4.9432,4.951,4.9147,4.9406,417200.0],["2001-08-20",4.9536,4.9536,4.9017,4.9147,584200.0],["2001-08-21",4.9277,5.0029,4.881,4.9329,210400.0],["2001-08-22",4.9043,5.2104,4.9017,5.1455,96400.0],["2001-08-23",5.2,5.3712,5.1092,5.1092,122000.0],["2001-08-24",5.0962,5.2778,5.0962,5.1896,79000.0],["2001-08-27",5.2493,5.2544,5.1092,5.1092,82800.0],["2001-08-28",5.2519,5.2519,5.0573,5.0911,67000.0],["2001-08-29",5.174,5.174,5.0911,5.1611,42000.0],["2001-08-30",5.174,5.1792,5.1222,5.1222,47800.0],["2001-08-31",5.1403,5.174,5.1222,5.1481,23400.0],["2001-09-04",5.1715,5.2908,5.1403,5.2,283800.0],["2001-09-05",5.2311,5.3037,5.2,5.2311,177200.0],["2001-09-06",5.187,5.3945,5.187,5.2389,358600.0],["2001-09-07",5.2181,5.3167,5.1092,5.1092,282600.0],["2001-09-10",5.1118,5.2052,4.9951,5.187,308600.0],["2001-09-17",4.6268,5.0573,4.6268,4.9277,549200.0],["2001-09-18",4.9692,4.9692,4.6502,4.6683,1371000.0],["2001-09-19",4.6683,4.7721,4.3312,4.3545,688000.0],["2001-09-20",3.8254,3.9681,3.7087,3.7346,941000.0],["2001-09-21",3.5998,3.7606,3.2938,3.7606,1003000.0],["2001-09-24",3.9032,4.2534,3.9006,4.0977,292400.0],["2001-09-25",4.134,4.16,3.8125,3.994,253800.0],["2001-09-26",3.9914,4.1755,3.9421,4.1366,159400.0],["2001-09-27",4.1885,4.1885,4.1237,4.1392,238800.0],["2001-09-28",4.1755,4.2015,4.1392,4.1781,1368400.0],["2001-10-01",4.1755,4.1755,4.1185,4.1366,1061600.0],["2001-10-02",4.2274,4.2274,3.994,4.0199,1451000.0],["2001-10-03",4.0199,4.0848,3.9318,4.0329,295400.0],["2001-10-04",4.0718,4.2274,3.9551,4.1444,448400.0],["2001-10-05",4.1366,4.2274,4.1107,4.1678,167200.0],["2001-10-08",4.1989,4.2144,4.1289,4.1496,355000.0],["2001-10-09",4.1885,4.1885,4.1107,4.1237,550000.0],["2001-10-10",4.1496,4.2274,4.1107,4.1496,529800.0],["2001-10-11",4.2144,4.6138,4.2144,4.466,139600.0],["2001-10-12",4.5127,4.6035,4.396,4.5127,86600.0],["2001-10-15",4.4608,4.5646,4.4608,4.5179,29200.0],["2001-10-16",4.536,4.536,4.4556,4.4608,55000.0],["2001-10-17",4.4219,4.4738,4.3441,4.3701,157000.0],["2001-10-18",4.3882,4.409,4.3571,4.3571,36400.0],["2001-10-19",4.409,4.4219,4.2923,4.2923,33600.0],["2001-10-22",4.4038,4.4219,4.326,4.409,49600.0],["2001-10-23",4.409,4.4219,4.3701,4.4167,44400.0],["2001-10-24",4.4193,4.4219,4.2793,4.4219,72600.0],["2001-10-25",4.4219,4.4219,4.3312,4.3856,71200.0],["2001-10-26",4.4193,4.4479,4.3597,4.4453,288800.0],["2001-10-29",4.4219,4.4219,4.396,4.409,43400.0],["2001-10-30",4.4193,4.4193,4.2015,4.3,130200.0],["2001-10-31",4.3441,4.396,4.2559,4.3597,80200.0],["2001-11-01",4.3312,4.4193,4.2144,4.3804,412200.0],["2001-11-02",4.4012,4.409,4.3597,4.383,64400.0],["2001-11-05",4.4141,4.4219,4.3312,4.3545,100000.0],["2001-11-06",4.3727,4.4116,4.2793,4.3701,53000.0],["2001-11-07",4.4064,4.4193,4.3752,4.396,37800.0],["2001-11-08",4.409,4.4608,4.3623,4.3623,125000.0],["2001-11-09",4.4038,4.4038,4.3571,4.396,35000.0],["2001-11-12",4.3856,4.3986,4.3493,4.3701,107000.0],["2001-11-13",4.4349,4.4349,4.3571,4.4219,310200.0],["2001-11-14",4.4219,4.4219,4.2845,4.2974,270600.0],["2001-11-15",4.409,4.4219,4.2663,4.3804,152600.0],["2001-11-16",4.4012,4.4349,4.2819,4.4219,232600.0],["2001-11-19",4.4219,4.4349,4.383,4.4193,125800.0],["2001-11-20",4.409,4.4193,4.2793,4.409,46200.0],["2001-11-21",4.3571,4.4193,4.3441,4.3804,122200.0],["2001-11-23",4.3337,4.409,4.3337,4.3908,29800.0],["2001-11-26",4.409,4.4608,4.2663,4.4608,341800.0],["2001-11-27",4.4219,4.4868,4.409,4.4349,131200.0],["2001-11-28",4.4245,4.4738,4.4167,4.4245,147400.0],["2001-11-29",4.4245,4.4738,4.4116,4.466,64600.0],["2001-11-30",4.4453,4.5386,4.4453,4.5257,535200.0],["2001-12-03",4.5386,4.6839,4.5127,4.6528,381600.0],["2001-12-04",4.6683,4.6683,4.5905,4.6372,91400.0],["2001-12-05",4.6683,4.7331,4.6164,4.6683,212800.0],["2001-12-06",4.6683,4.6942,4.6035,4.6657,84400.0],["2001-12-07",4.6683,4.6917,4.6035,4.6761,125600.0],["2001-12-10",4.6813,4.9251,4.6813,4.9095,576800.0],["2001-12-11",4.9251,4.9588,4.8758,4.9536,1029600.0],["2001-12-12",4.951,5.0547,4.8888,5.0314,866800.0],["2001-12-13",5.0288,5.034,4.9821,4.9951,539000.0],["2001-12-14",5.021,5.0911,4.9977,5.0573,195000.0],["2001-12-17",5.0807,5.2,5.034,5.1896,605000.0],["2001-12-18",5.2155,5.5371,5.2129,5.4567,588800.0],["2001-12-19",5.4464,5.4593,5.187,5.1922,121200.0],["2001-12-20",5.2778,5.3686,5.2285,5.3322,144600.0],["2001-12-21",5.2908,5.4723,5.2908,5.449,278000.0],["2001-12-24",5.4982,5.5008,5.4204,5.4697,94800.0],["2001-12-26",5.5112,5.5138,5.4023,5.4697,203800.0],["2001-12-27",5.4464,5.5397,5.4464,5.4853,541000.0],["2001-12-28",5.4879,5.576,5.4464,5.5294,160800.0],["2001-12-31",5.5579,5.576,5.4879,5.5294,129800.0],["2002-01-02",5.449,5.5242,5.449,5.5112,182400.0],["2002-01-03",5.5112,5.5423,5.4723,5.5216,351200.0],["2002-01-04",5.5034,5.5449,5.5034,5.5397,292200.0],["2002-01-07",5.5371,5.5397,5.3841,5.4282,278800.0],["2002-01-08",5.423,5.4334,5.174,5.2519,966000.0],["2002-01-09",5.2518,5.3167,5.2,5.2467,512600.0],["2002-01-10",5.2648,5.3867,5.2441,5.3504,162400.0],["2002-01-11",5.3686,5.3686,5.2648,5.2648,121800.0],["2002-01-14",5.2259,5.2285,5.1403,5.1844,213400.0],["2002-01-15",5.2129,5.3971,5.1351,5.3712,428800.0],["2002-01-16",5.2363,5.2752,5.0184,5.1559,361400.0],["2002-01-17",5.1611,5.1611,5.1118,5.1403,62200.0],["2002-01-18",5.1611,5.1611,5.0444,5.0703,239400.0],["2002-01-22",5.0677,5.0729,5.0314,5.0314,116400.0],["2002-01-23",5.0314,5.0444,4.9536,5.0444,127000.0],["2002-01-24",5.0444,5.0573,4.9277,5.0262,285800.0],["2002-01-25",5.0262,5.0262,4.9277,5.0029,251400.0],["2002-01-28",5.0055,5.0444,4.9147,5.0003,184000.0],["2002-01-29",4.9303,4.9977,4.9277,4.9277,306800.0],["2002-01-30",4.9277,4.9536,4.9147,4.9406,131400.0],["2002-01-31",4.951,5.0107,4.9173,4.9614,461800.0],["2002-02-01",5.0081,5.0081,4.9043,4.9121,219000.0],["2002-02-04",4.9121,5.0547,4.8888,4.9147,283200.0],["2002-02-05",4.9251,4.9899,4.8239,4.8654,617000.0],["2002-02-06",4.9328,5.1818,4.8628,4.8888,122000.0],["2002-02-07",5.021,5.1092,4.8628,4.8914,519000.0],["2002-02-08",4.8758,4.9536,4.8602,4.9277,136800.0],["2002-02-11",4.9277,4.9536,4.9017,4.9277,278400.0],["2002-02-12",4.9536,5.0833,4.8654,5.0522,440000.0],["2002-02-13",5.0833,5.2129,4.9925,5.0703,445200.0],["2002-02-14",5.1611,5.2752,5.0677,5.1844,590400.0],["2002-02-15",5.187,5.187,5.1377,5.1689,209800.0],["2002-02-19",5.1351,5.1844,5.1014,5.1689,173000.0],["2002-02-20",5.1715,5.1818,5.1196,5.1611,223600.0],["2002-02-21",5.1092,5.1792,5.1092,5.1118,125200.0],["2002-02-22",5.1325,5.1533,5.0573,5.1377,138000.0],["2002-02-25",5.1455,5.2129,5.1274,5.187,581400.0],["2002-02-26",5.187,5.2363,5.1585,5.2052,617800.0],["2002-02-27",5.3686,5.3712,5.2078,5.2259,476800.0],["2002-02-28",5.2233,5.2648,5.2078,5.2259,304400.0],["2002-03-01",5.2596,5.283,5.1377,5.2285,798800.0],["2002-03-04",5.2259,5.5268,5.1611,5.4723,1309200.0],["2002-03-05",5.4749,5.6149,5.3686,5.5631,1001000.0],["2002-03-06",5.576,5.5916,5.4853,5.5683,407200.0],["2002-03-07",5.5734,5.7835,5.4593,5.6409,724400.0],["2002-03-08",5.6538,5.7265,5.576,5.7187,343400.0],["2002-03-11",5.7057,5.7524,5.6824,5.7368,333600.0],["2002-03-12",5.7187,5.7576,5.6694,5.7187,414000.0],["2002-03-13",5.7446,5.7576,5.1896,5.3945,758000.0],["2002-03-14",5.4204,5.5605,5.4152,5.5605,282200.0],["2002-03-15",5.5579,5.576,5.4334,5.4956,611200.0],["2002-03-18",5.5216,5.6149,5.4464,5.602,249400.0],["2002-03-19",5.6409,5.7109,5.5605,5.6357,398200.0],["2002-03-20",5.6798,5.7316,5.6279,5.7161,483400.0],["2002-03-21",5.6772,5.7394,5.6694,5.7368,233600.0],["2002-03-22",5.659,5.825,5.6564,5.8198,201600.0],["2002-03-25",5.755,5.8224,5.7316,5.8095,358000.0],["2002-03-26",5.7368,5.8432,5.7342,5.8432,384200.0],["2002-03-27",5.8017,5.8613,5.7291,5.8613,380200.0],["2002-03-28",5.838,5.9521,5.7913,5.9443,671200.0],["2002-04-01",5.8613,5.978,5.7965,5.9651,206800.0],["2002-04-02",5.9054,6.0092,5.9054,6.004,273600.0],["2002-04-03",5.9625,5.9988,5.9391,5.978,189000.0],["2002-04-04",5.9651,5.9884,5.9521,5.9884,231600.0],["2002-04-05",5.9728,6.0299,5.6538,6.0221,392000.0],["2002-04-08",6.0429,6.0429,5.9002,5.9806,253800.0],["2002-04-09",5.9651,6.0169,5.9132,5.9625,293800.0],["2002-04-10",5.9521,5.978,5.8613,5.978,135600.0],["2002-04-11",5.9391,6.0066,5.9028,6.004,187000.0],["2002-04-12",6.0092,6.0092,5.9521,6.004,155400.0],["2002-04-15",5.9936,6.0014,5.9132,5.9703,210000.0],["2002-04-16",5.9314,6.0066,5.9184,6.0066,481800.0],["2002-04-17",5.9625,6.004,5.9521,5.9858,465000.0],["2002-04-18",5.9651,6.0014,5.8976,5.9599,96400.0],["2002-04-19",5.8976,5.9651,5.8613,5.9495,83600.0],["2002-04-22",5.9391,5.9651,5.7446,5.8795,151400.0],["2002-04-23",5.8587,5.8613,5.8354,5.8484,48200.0],["2002-04-24",5.9677,5.9677,5.8069,5.8224,100600.0],["2002-04-25",5.8328,5.9002,5.7446,5.7965,169000.0],["2002-04-26",5.7706,5.8432,5.7576,5.8354,333800.0],["2002-04-29",5.8354,5.8432,5.7835,5.8328,159400.0],["2002-04-30",5.8328,5.8613,5.8095,5.838,231600.0],["2002-05-01",5.9106,5.9858,5.8587,5.9132,478600.0],["2002-05-02",5.9158,5.9651,5.8873,5.9391,429200.0],["2002-05-03",5.9262,5.9651,5.9132,5.9651,199000.0],["2002-05-06",5.9002,5.991,5.8976,5.9599,219600.0],["2002-05-07",5.9495,5.9651,5.9314,5.9314,132400.0],["2002-05-08",5.9339,5.978,5.9028,5.9495,179800.0],["2002-05-09",5.9391,5.9651,5.8561,5.9495,149400.0],["2002-05-10",5.9391,5.9521,5.9002,5.9521,86400.0],["2002-05-13",5.9521,5.9677,5.9002,5.9521,164200.0],["2002-05-14",5.9651,5.978,5.9262,5.9625,186600.0],["2002-05-15",5.9625,6.1648,5.9132,6.0377,716600.0],["2002-05-16",6.0921,6.1985,6.087,6.1336,481400.0],["2002-05-17",6.1233,6.2737,6.1155,6.2737,447600.0],["2002-05-20",6.2089,6.2581,6.1466,6.2037,376200.0],["2002-05-21",6.1985,6.2296,6.1985,6.2218,141400.0],["2002-05-22",6.2478,6.2504,6.1466,6.2244,313800.0],["2002-05-23",6.227,6.2633,6.2114,6.2581,418800.0],["2002-05-24",6.2633,6.2763,6.2244,6.2296,167200.0],["2002-05-28",6.2244,6.2763,6.0169,6.2737,322200.0],["2002-05-29",6.2452,6.2893,6.2011,6.2478,65000.0],["2002-05-30",6.2244,6.2555,5.9651,6.2244,368800.0],["2002-05-31",6.2244,6.2504,6.1259,6.2166,155000.0],["2002-06-03",6.2166,6.2374,6.0714,6.1077,289600.0],["2002-06-04",6.0688,6.2063,6.0558,6.1466,237400.0],["2002-06-05",6.1622,6.2218,6.0973,6.2166,72400.0],["2002-06-06",6.2192,6.2244,6.1544,6.1674,99800.0],["2002-06-07",6.1414,6.2244,6.0844,6.2089,186000.0],["2002-06-10",6.2114,6.2503,6.1596,6.2063,171000.0],["2002-06-11",6.2089,6.2114,5.991,6.0143,58200.0],["2002-06-12",6.0429,6.0429,5.5371,5.6538,264000.0],["2002-06-13",5.6435,5.851,5.576,5.742,188800.0],["2002-06-14",5.6668,6.1466,5.602,6.1077,238200.0],["2002-06-17",6.0896,6.2244,6.0429,6.2244,246400.0],["2002-06-18",6.1336,6.2244,6.0947,6.1622,101600.0],["2002-06-19",6.144,6.2037,5.8976,5.9417,178400.0],["2002-06-20",5.9391,6.0947,5.7031,5.9703,218000.0],["2002-06-21",5.9132,6.1336,5.8354,5.9858,168800.0],["2002-06-24",5.9625,6.0403,5.9443,6.0066,166400.0],["2002-06-25",6.004,6.0403,5.7342,5.7602,294400.0],["2002-06-26",5.6798,5.7576,5.6331,5.7213,286000.0],["2002-06-27",5.7031,5.7265,5.6668,5.7109,211000.0],["2002-06-28",5.7057,5.7368,5.6538,5.7187,183800.0],["2002-07-01",5.7057,5.7394,5.6279,5.6798,156000.0],["2002-07-02",5.7057,5.7057,5.4412,5.4464,221000.0],["2002-07-03",5.4204,5.4464,5.2129,5.2519,190400.0],["2002-07-05",5.2129,5.3037,5.0962,5.1611,527000.0],["2002-07-08",5.187,5.187,5.1222,5.1351,137600.0],["2002-07-09",5.1351,5.1377,4.8758,4.9588,356800.0],["2002-07-10",4.9147,4.9951,4.881,4.9251,131000.0],["2002-07-11",4.8758,5.1585,4.7902,4.8758,155000.0],["2002-07-12",4.8135,4.9743,4.811,4.9303,126000.0],["2002-07-15",4.9277,5.1222,4.8499,5.0158,211200.0],["2002-07-16",4.9328,5.1222,4.9303,5.021,95000.0],["2002-07-17",5.0573,5.0859,4.9277,4.9277,144200.0],["2002-07-18",4.9795,5.0859,4.9277,4.9795,88800.0],["2002-07-19",4.9303,5.0158,4.9277,4.9406,165600.0],["2002-07-22",4.9406,5.0055,4.9277,4.9406,125200.0],["2002-07-23",4.9303,5.0029,4.9303,4.9666,211600.0],["2002-07-24",4.9277,4.9536,4.6813,4.8006,478600.0],["2002-07-25",4.7591,4.8369,4.6942,4.6942,356800.0],["2002-07-26",4.6968,4.798,4.6813,4.7046,118400.0],["2002-07-29",4.7721,4.9769,4.7331,4.8888,359000.0],["2002-07-30",4.9017,4.9769,4.8239,4.9173,319000.0],["2002-07-31",4.9277,5.5994,4.9277,5.2752,682000.0],["2002-08-01",5.3141,5.3141,5.187,5.1896,165600.0],["2002-08-02",5.2519,5.2519,5.1455,5.1974,255400.0],["2002-08-05",5.2207,5.2207,5.0936,5.1585,239200.0],["2002-08-06",5.1611,5.2181,5.1351,5.187,212600.0],["2002-08-07",5.2415,5.2441,5.187,5.1974,130800.0],["2002-08-08",5.1844,5.2441,5.1481,5.1974,242600.0],["2002-08-09",5.187,5.2129,5.1611,5.1818,138000.0],["2002-08-12",5.1792,5.2052,5.104,5.2,104600.0],["2002-08-13",5.1585,5.1922,5.034,5.0392,109200.0],["2002-08-14",4.9536,5.0547,4.9199,4.9899,335800.0],["2002-08-15",5.0029,5.0418,4.9847,5.0288,294600.0],["2002-08-16",5.0366,5.0885,5.0366,5.0781,340800.0],["2002-08-19",5.0755,5.5112,5.0755,5.5112,466200.0],["2002-08-20",5.3945,5.4723,5.366,5.4386,228800.0],["2002-08-21",5.366,5.5501,5.3608,5.5449,295800.0],["2002-08-22",5.4386,5.4723,5.4049,5.436,216400.0],["2002-08-23",5.3841,5.4075,5.3426,5.3426,88400.0],["2002-08-26",5.3141,5.3686,5.2596,5.3271,70600.0],["2002-08-27",5.2596,5.449,5.2596,5.4282,188400.0],["2002-08-28",5.3919,5.3945,5.2129,5.2363,101200.0],["2002-08-29",5.2363,5.3452,5.2259,5.2363,69000.0],["2002-08-30",5.2363,5.2959,5.1715,5.2337,104600.0],["2002-09-03",5.187,5.2259,4.8187,4.8187,218400.0],["2002-09-04",4.8187,5.1351,4.7228,5.1222,365000.0],["2002-09-05",5.1066,5.2,4.9821,5.104,382000.0],["2002-09-06",5.0936,5.3297,5.0755,5.3037,201400.0],["2002-09-09",5.2648,5.3297,5.2,5.2648,263400.0],["2002-09-10",5.27,5.4438,5.187,5.4049,201800.0],["2002-09-11",5.3945,5.3997,5.2908,5.3297,156400.0],["2002-09-12",5.3374,5.3582,5.2467,5.3556,85000.0],["2002-09-13",5.3374,5.3789,5.3193,5.3789,132000.0],["2002-09-16",5.3245,5.366,5.2519,5.2856,437200.0],["2002-09-17",5.2544,5.34,5.2259,5.2389,262200.0],["2002-09-18",5.2207,5.2596,4.8602,4.9977,555800.0],["2002-09-19",5.0184,5.0314,4.7876,4.7954,214000.0],["2002-09-20",4.7928,4.9277,4.7928,4.881,237600.0],["2002-09-23",4.8784,4.9277,4.7461,4.7876,214600.0],["2002-09-24",4.772,4.8239,4.7331,4.7643,89800.0],["2002-09-25",4.7643,4.8473,4.7202,4.811,144400.0],["2002-09-26",4.8239,4.9666,4.7772,4.8732,173400.0],["2002-09-27",4.9121,4.9717,4.8058,4.8602,188000.0],["2002-09-30",4.8758,4.8888,4.7721,4.811,317600.0],["2002-10-01",4.8032,4.9277,4.7461,4.9251,171600.0],["2002-10-02",4.9251,4.9277,4.7746,4.8343,73600.0],["2002-10-03",4.8628,4.8654,4.811,4.8421,223200.0],["2002-10-04",4.8421,4.8758,4.8032,4.8732,234400.0],["2002-10-07",4.8499,4.8991,4.7461,4.7461,209800.0],["2002-10-08",4.7643,4.8032,4.7072,4.7098,241600.0],["2002-10-09",4.7357,4.7357,4.6683,4.6683,249400.0],["2002-10-10",4.6709,4.8473,4.5905,4.7591,405000.0],["2002-10-11",4.7202,4.8628,4.7046,4.811,360200.0],["2002-10-14",4.7487,4.8187,4.7487,4.7954,77600.0],["2002-10-15",4.8239,4.951,4.7072,4.881,334400.0],["2002-10-16",4.8836,4.9406,4.8006,4.8213,197200.0],["2002-10-17",4.8395,4.9277,4.8369,4.9251,135800.0],["2002-10-18",4.9277,4.9277,4.8058,4.8473,245200.0],["2002-10-21",4.8862,4.8888,4.7721,4.8473,379400.0],["2002-10-22",4.8239,4.8239,4.7331,4.7461,100200.0],["2002-10-23",4.7461,4.798,4.7254,4.7591,436800.0],["2002-10-24",4.7591,4.8213,4.6787,4.7306,493800.0],["2002-10-25",4.7824,4.8473,4.715,4.8161,163000.0],["2002-10-28",4.8654,5.2233,4.8654,5.1922,996400.0],["2002-10-29",5.2,5.2207,4.9277,5.0625,436600.0],["2002-10-30",5.2674,5.3945,5.1377,5.3919,633800.0],["2002-10-31",5.3945,5.4593,5.3582,5.4256,200600.0],["2002-11-01",5.4386,5.4464,5.3322,5.4464,346800.0],["2002-11-04",5.4464,5.768,5.3893,5.685,607200.0],["2002-11-05",5.6383,5.7316,5.5864,5.7316,653400.0],["2002-11-06",5.7057,5.7342,5.6564,5.7057,409800.0],["2002-11-07",5.6564,5.7602,5.6538,5.7265,266000.0],["2002-11-08",5.7628,5.7965,5.5968,5.7861,316200.0],["2002-11-11",5.7135,5.8354,5.7057,5.8095,826000.0],["2002-11-12",5.8354,5.9028,5.7628,5.8587,518400.0],["2002-11-13",5.8613,5.8769,5.7472,5.8613,398800.0],["2002-11-14",5.8613,5.9651,5.8406,5.9651,508000.0],["2002-11-15",5.895,6.0429,5.8847,6.0429,402200.0],["2002-11-18",6.0117,6.0584,5.9651,5.9988,469200.0],["2002-11-19",5.9936,6.0092,5.9469,5.991,339800.0],["2002-11-20",5.9443,6.087,5.9236,6.087,466600.0],["2002-11-21",6.0844,6.1985,6.0403,6.1959,788600.0],["2002-11-22",6.1077,6.2504,6.0921,6.2244,950400.0],["2002-11-25",6.2244,6.2504,6.1596,6.2478,650400.0],["2002-11-26",6.2452,6.2452,6.1492,6.1907,301000.0],["2002-11-27",5.9651,6.2374,5.9132,6.2348,533400.0],["2002-11-29",6.2192,6.2374,6.1725,6.1725,160600.0],["2002-12-02",6.2114,6.6912,6.1725,6.6134,2990600.0],["2002-12-03",6.6134,6.6653,6.31,6.393,1976800.0],["2002-12-04",6.3904,6.4708,6.1829,6.4111,1325400.0],["2002-12-05",6.2633,6.4449,6.2244,6.2659,743600.0],["2002-12-06",6.2685,6.4449,6.2244,6.3671,375000.0],["2002-12-09",6.3671,6.3671,6.1985,6.227,287600.0],["2002-12-10",6.2607,6.4189,6.2244,6.4034,325400.0],["2002-12-11",6.4215,6.4967,6.4111,6.4812,1178000.0],["2002-12-12",6.4449,6.4967,6.4189,6.4838,364200.0],["2002-12-13",6.4967,6.4967,6.2218,6.2815,366000.0],["2002-12-16",6.4812,7.4278,6.4423,7.3707,4636000.0],["2002-12-17",7.2151,7.3059,7.1321,7.2592,2928200.0],["2002-12-18",7.2099,7.2307,7.0102,7.1477,1143600.0],["2002-12-19",7.1399,7.3137,7.1088,7.3007,965000.0],["2002-12-20",7.2748,7.516,7.2411,7.5082,1499000.0],["2002-12-23",7.4978,7.8661,7.4952,7.8661,1829400.0],["2002-12-24",7.7676,7.8583,7.6872,7.7416,777000.0],["2002-12-26",7.752,7.7753,7.6768,7.7312,452800.0],["2002-12-27",7.7286,7.7572,7.6586,7.7235,389200.0],["2002-12-30",7.7131,7.7261,7.3318,7.4978,957600.0],["2002-12-31",7.4952,7.6638,7.4356,7.599,610600.0],["2003-01-02",7.599,7.8039,7.3318,7.7753,883800.0],["2003-01-03",7.7779,8.1306,7.7442,7.9932,1266400.0],["2003-01-06",8.0139,8.3174,7.975,8.2292,1238400.0],["2003-01-07",8.2136,8.2759,8.0658,8.1229,1336400.0],["2003-01-08",8.0814,8.1151,7.8635,7.8998,1718400.0],["2003-01-09",7.9154,8.0866,7.8998,8.0399,995600.0],["2003-01-10",8.0269,8.1695,8.001,8.1644,812400.0],["2003-01-13",8.2007,8.2136,7.892,7.9621,1659200.0],["2003-01-14",7.9102,8.0658,7.8972,8.0269,1178000.0],["2003-01-15",8.0373,8.0528,7.9361,8.001,893800.0],["2003-01-16",8.0036,8.0399,7.7286,7.9958,1222200.0],["2003-01-17",7.8998,7.975,7.7676,7.8479,368200.0],["2003-01-21",7.8194,7.8843,7.0958,7.3604,1702000.0],["2003-01-22",7.1373,7.4875,7.1088,7.3863,758200.0],["2003-01-23",7.4304,7.599,7.3941,7.5056,483600.0],["2003-01-24",7.5082,7.5549,7.4693,7.4926,388600.0],["2003-01-27",7.4849,7.5212,7.2618,7.2826,867200.0],["2003-01-28",7.2489,7.4589,7.1736,7.4356,395000.0],["2003-01-29",7.4148,7.6457,7.2489,7.5886,620000.0],["2003-01-30",7.6457,7.739,7.4849,7.5393,519200.0],["2003-01-31",7.4823,7.6612,7.4693,7.6171,330800.0],["2003-02-03",7.5938,7.6508,7.5393,7.6223,492200.0],["2003-02-04",7.5782,7.6638,7.5419,7.6301,236200.0],["2003-02-05",7.6145,7.7753,7.6145,7.6431,380000.0],["2003-02-06",7.6223,7.7598,7.5627,7.6431,363000.0],["2003-02-07",7.6353,7.6586,7.3993,7.433,249000.0],["2003-02-10",7.3915,7.5653,7.3811,7.4563,465000.0],["2003-02-11",7.4667,7.5523,7.4356,7.4693,851200.0],["2003-02-12",7.5341,8.0399,7.5212,7.8479,3203800.0],["2003-02-13",7.8687,7.8713,7.7079,7.7183,1416800.0],["2003-02-14",7.7053,8.0295,7.7053,8.0062,897000.0],["2003-02-18",8.0373,8.6364,8.0139,8.5638,2112400.0],["2003-02-19",8.639,8.849,8.377,8.5689,1863000.0],["2003-02-20",8.6364,8.8179,8.5715,8.7998,936800.0],["2003-02-21",8.7401,8.8361,8.6364,8.7894,826600.0],["2003-02-24",8.7375,8.8439,8.6623,8.7686,646800.0],["2003-02-25",8.6831,8.7557,8.6001,8.7142,554600.0],["2003-02-26",8.7168,8.8179,8.6027,8.6597,659200.0],["2003-02-27",8.8179,8.8179,8.3952,8.5664,890400.0],["2003-02-28",8.6805,8.7453,8.6286,8.6493,658800.0],["2003-03-03",8.8568,8.8646,8.6649,8.7142,657000.0],["2003-03-04",8.6753,8.7401,8.4704,8.5326,922400.0],["2003-03-05",8.4808,8.5819,8.2759,8.32,1487200.0],["2003-03-06",8.2344,8.4185,8.211,8.3874,441400.0],["2003-03-07",8.3252,8.3744,8.2577,8.2992,739800.0],["2003-03-10",8.2837,8.32,8.0917,8.1773,819000.0],["2003-03-11",8.1695,8.3122,8.1384,8.2888,1102000.0],["2003-03-12",8.2992,8.3926,8.2059,8.3926,841400.0],["2003-03-13",8.4237,8.7116,8.3433,8.6338,1163000.0],["2003-03-14",8.6831,8.8205,8.639,8.7427,981600.0],["2003-03-17",8.6364,8.8024,8.53,8.7142,1249800.0],["2003-03-18",8.7246,9.0669,8.696,9.0565,2678800.0],["2003-03-19",9.0228,9.0487,8.8127,8.8905,1529000.0],["2003-03-20",8.9269,9.0747,8.7012,8.9917,684200.0],["2003-03-21",9.0773,9.1758,9.0021,9.0617,1907400.0],["2003-03-24",8.8957,9.0721,8.8828,8.9346,1549200.0],["2003-03-25",8.9217,9.6478,8.9087,9.5674,3015400.0],["2003-03-26",9.124,9.4663,9.1058,9.3548,2440000.0],["2003-03-27",9.3444,9.3574,9.0773,9.2329,812200.0],["2003-03-28",9.2329,9.3366,9.1032,9.2069,602800.0],["2003-03-31",9.2199,9.3418,8.8439,9.2848,1256800.0],["2003-04-01",9.3288,9.3366,9.1058,9.194,1099600.0],["2003-04-02",9.2718,9.3755,9.1992,9.3314,1095400.0],["2003-04-03",9.3755,9.5726,9.2718,9.4611,1411800.0],["2003-04-04",9.5545,9.596,9.1188,9.1992,1014000.0],["2003-04-07",9.2899,9.3366,9.0513,9.1291,1169800.0],["2003-04-08",9.1525,9.2069,9.1032,9.124,910000.0],["2003-04-09",9.1291,9.1421,9.0539,9.0902,969200.0],["2003-04-10",9.1032,9.2069,9.0513,9.1188,1095000.0],["2003-04-11",9.2303,9.2355,9.1421,9.2069,519600.0],["2003-04-14",9.2951,9.5519,9.2873,9.5441,1363400.0],["2003-04-15",9.5674,9.9202,9.513,9.9072,2306600.0],["2003-04-16",9.9487,10.234,9.9202,10.0861,2104800.0],["2003-04-17",10.0498,10.1017,9.9565,10.0576,628800.0],["2003-04-21",10.068,10.068,9.9357,9.972,920600.0],["2003-04-22",10.0109,10.304,9.9694,10.221,1058600.0],["2003-04-23",10.2703,10.2962,10.1354,10.2262,1818800.0],["2003-04-24",10.1925,10.4,10.1769,10.3507,930600.0],["2003-04-25",10.3196,10.3688,10.1017,10.1147,1282000.0],["2003-04-28",10.1536,10.2444,9.9331,10.0369,764000.0],["2003-04-29",10.0965,10.2418,10.0784,10.1717,581200.0],["2003-04-30",10.4674,11.2662,10.4,10.9913,4466800.0],["2003-05-01",10.9368,11.165,10.8357,11.0146,1432000.0],["2003-05-02",10.9264,11.7175,10.9213,11.7175,2982200.0],["2003-05-05",11.7667,11.969,11.7408,11.8809,1701200.0],["2003-05-06",11.8627,11.9638,11.7408,11.9561,1421600.0],["2003-05-07",11.8886,11.969,11.816,11.9431,597000.0],["2003-05-08",11.8938,11.9016,11.8004,11.8653,427000.0],["2003-05-09",11.8912,11.9716,11.803,11.9042,571400.0],["2003-05-12",11.9172,12.4488,11.9068,12.3581,1909000.0],["2003-05-13",12.3658,12.4229,12.301,12.4099,912600.0],["2003-05-14",12.4307,12.5578,12.2802,12.3918,1088800.0],["2003-05-15",12.4229,12.5629,12.1298,12.3555,1040400.0],["2003-05-16",12.2465,12.55,12.2024,12.55,615800.0],["2003-05-19",12.4488,12.4877,11.8394,11.9198,1267600.0],["2003-05-20",11.9768,11.9846,11.0302,11.3466,2624000.0],["2003-05-21",10.9628,11.7408,10.6567,11.6656,3918800.0],["2003-05-22",11.8394,11.9068,11.5048,11.8264,1469600.0],["2003-05-23",11.8834,12.052,11.6837,12.0027,736400.0],["2003-05-27",12.0365,12.5318,11.9587,12.5266,1521600.0],["2003-05-28",12.6952,12.7419,12.3451,12.454,1351400.0],["2003-05-29",12.4566,12.4592,12.0987,12.1765,565800.0],["2003-05-30",12.2128,12.5655,12.1921,12.5137,819800.0],["2003-06-02",12.5967,12.6018,12.3269,12.3581,776200.0],["2003-06-03",12.5111,12.6822,12.2906,12.5655,1053800.0],["2003-06-04",12.6433,12.9157,12.5655,12.7393,1526000.0],["2003-06-05",12.773,13.4084,12.6563,12.9572,1916800.0],["2003-06-06",13.0972,13.2191,12.773,13.035,1303600.0],["2003-06-09",13.1387,13.1387,12.4592,12.5707,779800.0],["2003-06-10",12.6252,12.8249,12.6018,12.7471,501600.0],["2003-06-11",12.7419,12.9701,12.6459,12.9105,518800.0],["2003-06-12",12.9416,13.118,12.9338,13.0194,726200.0],["2003-06-13",13.0298,13.0453,12.8379,12.869,361400.0],["2003-06-16",12.8586,13.0687,11.7615,12.1635,6395800.0],["2003-06-17",11.4374,11.7304,10.7241,11.5385,12322600.0],["2003-06-18",11.5411,11.6604,11.2195,11.4763,1963200.0],["2003-06-19",11.5774,11.6085,11.2818,11.4477,744800.0],["2003-06-20",11.4114,11.593,11.0224,11.4374,933600.0],["2003-06-23",11.331,11.3933,10.2729,10.3559,3788600.0],["2003-06-24",10.0991,10.374,9.7516,10.0758,4579800.0],["2003-06-25",9.9928,10.4778,9.902,9.9279,2554400.0],["2003-06-26",9.7775,10.1536,9.7516,10.0887,3180200.0],["2003-06-27",10.234,10.3636,9.9668,10.0472,1711400.0],["2003-06-30",10.1665,10.4778,10.1406,10.3481,1213000.0],["2003-07-01",10.2703,10.3481,9.9902,10.081,1287200.0],["2003-07-02",10.1017,10.7501,10.0784,10.6515,1292200.0],["2003-07-03",10.6852,10.789,10.5037,10.5452,455600.0],["2003-07-07",10.5685,10.6697,10.3974,10.5426,1184400.0],["2003-07-08",10.457,11.1106,10.4518,11.0146,1127200.0],["2003-07-09",11.0691,11.4011,10.9316,11.2636,1374200.0],["2003-07-10",11.2195,11.2299,10.9161,10.9524,691800.0],["2003-07-11",10.9368,11.1521,10.9316,11.0924,538600.0],["2003-07-14",11.2299,11.3855,11.1521,11.2169,643000.0],["2003-07-15",11.2714,11.2921,10.8927,10.9679,506200.0],["2003-07-16",11.0017,11.0017,10.6567,10.8538,540400.0],["2003-07-17",10.7942,10.8357,10.2262,10.3092,1810600.0],["2003-07-18",10.3092,10.4881,10.1717,10.4181,956200.0],["2003-07-21",10.3844,10.5322,10.3481,10.5037,484400.0],["2003-07-22",10.4907,10.7553,10.4907,10.6541,499600.0],["2003-07-23",10.6023,10.9083,10.5945,10.8875,587400.0],["2003-07-24",11.1235,11.2818,11.0535,11.1417,892400.0],["2003-07-25",11.165,11.7693,11.0898,11.7304,1508000.0],["2003-07-28",11.9405,12.1558,11.8575,12.0002,1048800.0],["2003-07-29",12.1428,12.3192,11.9301,12.0883,1450600.0],["2003-07-30",10.2962,10.8668,9.8631,9.9876,16212800.0],["2003-07-31",10.2366,10.2392,9.7646,9.9305,3344600.0],["2003-08-01",9.9279,10.138,9.5571,9.915,1924000.0],["2003-08-04",9.9668,9.9668,9.596,9.6349,939000.0],["2003-08-05",9.6453,9.8424,9.6089,9.6971,858600.0],["2003-08-06",9.8035,9.8035,9.2588,9.5052,1369200.0],["2003-08-07",9.5571,9.5571,9.3548,9.4015,918200.0],["2003-08-08",9.3444,9.5441,9.3444,9.4481,785200.0],["2003-08-11",9.43,9.6712,9.43,9.6427,743600.0],["2003-08-12",9.6323,9.7905,9.6323,9.7801,398200.0],["2003-08-13",9.7516,9.8424,9.7256,9.8112,516200.0],["2003-08-14",9.8372,9.9694,9.7931,9.9435,767800.0],["2003-08-15",9.9331,9.9694,9.8994,9.9305,232800.0],["2003-08-18",9.9383,10.055,9.9072,10.0343,638800.0],["2003-08-19",10.0939,10.2314,10.0369,10.1743,441600.0],["2003-08-20",10.1536,10.2003,10.068,10.1147,529600.0],["2003-08-21",10.1665,10.1769,10.0887,10.1588,473800.0],["2003-08-22",10.1588,10.2444,10.055,10.1199,841000.0],["2003-08-25",10.0836,10.1199,9.8994,10.0758,351400.0],["2003-08-26",10.0524,10.1302,9.9176,10.1069,455800.0],["2003-08-27",10.0758,10.5063,10.0758,10.3948,1021800.0],["2003-08-28",10.3637,10.4181,10.3481,10.374,530200.0],["2003-08-29",10.3429,10.4129,10.3325,10.3636,304800.0],["2003-09-02",10.3377,10.6023,10.3092,10.5582,661600.0],["2003-09-03",10.5815,11.1495,10.5582,11.0743,1193000.0],["2003-09-04",11.0743,11.2039,10.9057,11.1365,608400.0],["2003-09-05",11.0795,11.3596,11.0406,11.2921,816200.0],["2003-09-08",11.2299,11.5281,11.2299,11.4088,718000.0],["2003-09-09",11.4218,11.4607,11.3622,11.3829,687600.0],["2003-09-10",11.3103,11.3881,10.9731,11.0795,648800.0],["2003-09-11",11.0457,11.0535,10.6412,10.8927,499600.0],["2003-09-12",10.8409,10.9887,10.6749,10.942,376000.0],["2003-09-15",10.9446,10.9705,10.789,10.9057,346800.0],["2003-09-16",10.9109,11.5152,10.9083,11.5126,661400.0],["2003-09-17",11.4581,11.7667,11.4011,11.567,585000.0],["2003-09-18",11.5411,11.6371,11.261,11.6085,759600.0],["2003-09-19",11.6682,11.7486,11.6215,11.7226,700600.0],["2003-09-22",11.6578,11.7226,11.4503,11.6708,838800.0],["2003-09-23",11.6189,11.899,11.6111,11.886,574400.0],["2003-09-24",11.9301,11.9301,11.6863,11.7071,626600.0],["2003-09-25",11.8912,12.1246,11.7278,11.803,1028800.0],["2003-09-26",11.8186,11.8238,10.6827,10.9576,2013200.0],["2003-09-29",11.012,11.0328,10.5452,10.8824,2124600.0],["2003-09-30",10.8927,11.012,10.7968,10.8616,644200.0],["2003-10-01",10.9057,10.9446,10.6256,10.8097,587400.0],["2003-10-02",10.8071,11.1313,10.7682,11.0561,925400.0],["2003-10-03",11.2039,11.4296,11.2013,11.2403,637000.0],["2003-10-06",11.2195,11.344,11.2195,11.2662,257200.0],["2003-10-07",11.2662,11.7045,11.2221,11.6422,738200.0],["2003-10-08",11.6708,11.7201,11.5255,11.5722,363600.0],["2003-10-09",11.6215,11.7512,11.4555,11.5619,539600.0],["2003-10-10",11.6137,11.6163,11.1599,11.3388,629600.0],["2003-10-13",11.2843,11.3051,10.8305,10.9472,1687000.0],["2003-10-14",10.9135,11.2299,10.9057,11.2143,874600.0],["2003-10-15",11.2973,11.6163,11.2947,11.4581,802200.0],["2003-10-16",11.4477,11.6967,11.4114,11.6059,699600.0],["2003-10-17",11.6682,11.6708,11.5411,11.593,573800.0],["2003-10-20",11.6708,11.6708,11.5385,11.6033,477800.0],["2003-10-21",11.5411,11.65,11.5281,11.6215,561200.0],["2003-10-22",11.6008,11.6215,11.2221,11.2506,654600.0],["2003-10-23",11.1417,11.1573,10.859,10.9705,1002200.0],["2003-10-24",11.0042,11.0094,10.7631,10.9057,1568800.0],["2003-10-27",10.942,11.3985,10.9057,11.3621,821600.0],["2003-10-28",11.4011,11.7486,11.3647,11.663,1265000.0],["2003-10-29",11.7641,14.0257,11.6837,13.4992,7303800.0],["2003-10-30",13.175,13.2736,12.7678,13.0505,3156000.0],["2003-10-31",13.0505,13.0505,12.9053,12.9675,970600.0],["2003-11-03",13.1154,13.9479,13.0479,13.813,3289000.0],["2003-11-04",13.8753,13.9842,13.4551,13.9453,1070800.0],["2003-11-05",13.813,13.8908,13.3073,13.5718,928200.0],["2003-11-06",13.5381,13.5718,13.1569,13.3177,703800.0],["2003-11-07",13.3721,13.6159,13.2321,13.2788,578800.0],["2003-11-10",13.3514,13.3514,12.9935,13.0168,382200.0],["2003-11-11",13.0583,13.1076,12.4774,12.9649,692000.0],["2003-11-12",12.9675,13.0972,12.9675,13.0946,421600.0],["2003-11-13",13.0894,13.4032,13.0272,13.2476,635600.0],["2003-11-14",13.1776,13.3254,12.7808,12.8067,504000.0],["2003-11-17",12.7756,13.4862,12.6797,13.4136,1660600.0],["2003-11-18",13.5822,13.8545,13.3955,13.4473,1588200.0],["2003-11-19",13.4681,13.5692,13.1802,13.3877,1289800.0],["2003-11-20",13.2917,14.0309,12.8171,13.7222,3317000.0],["2003-11-21",13.8493,14.0049,13.2943,13.5485,804000.0],["2003-11-24",13.7326,14.3162,13.7067,14.2643,2175800.0],["2003-11-25",14.368,14.8426,14.2902,14.4355,2118000.0],["2003-11-26",14.7076,14.7757,14.4067,14.6579,902800.0],["2003-11-28",14.5244,14.7731,14.5114,14.6527,261600.0],["2003-12-01",14.7992,15.1368,14.2313,14.5951,1144800.0],["2003-12-02",14.637,14.7469,14.5401,14.6082,573000.0],["2003-12-03",14.6631,14.9301,14.3177,14.37,759200.0],["2003-12-04",14.4276,14.6684,13.8623,14.2758,948200.0],["2003-12-05",14.1999,14.2052,13.8571,14.0141,569000.0],["2003-12-08",14.0403,14.3543,13.8178,13.9356,961400.0],["2003-12-09",13.9147,14.145,13.7838,13.7891,580600.0],["2003-12-10",13.8205,13.8597,13.1086,13.4305,1390600.0],["2003-12-11",13.407,14.2496,13.3468,14.0691,1284200.0],["2003-12-12",14.3098,14.9091,14.2235,14.3334,1576800.0],["2003-12-15",14.7181,14.7704,13.8519,13.9618,1599800.0],["2003-12-16",13.9304,14.0403,13.8649,13.9356,653600.0],["2003-12-17",13.9068,14.3569,13.6608,14.247,1260000.0],["2003-12-18",14.3988,14.5454,14.0612,14.2392,914600.0],["2003-12-19",14.3282,14.6553,14.1999,14.3988,7387600.0],["2003-12-22",14.6029,14.6553,13.9225,14.1973,1769600.0],["2003-12-23",14.1921,14.4669,14.0795,14.4328,976600.0],["2003-12-24",14.3674,14.4067,14.0979,14.1266,454800.0],["2003-12-26",14.1868,14.2496,14.09,14.1345,231800.0],["2003-12-29",14.1659,14.3936,14.1214,14.3857,742800.0],["2003-12-30",14.3831,14.6265,14.2653,14.3282,775600.0],["2003-12-31",14.4224,14.5585,14.1345,14.2575,636200.0],["2004-01-02",14.4302,14.4302,13.9565,14.0508,926000.0],["2004-01-05",14.09,14.3936,13.933,14.3125,997400.0],["2004-01-06",14.2627,15.3566,14.1188,15.0923,2353400.0],["2004-01-07",15.1787,15.5634,14.9562,15.0086,1526200.0],["2004-01-08",15.0374,15.3174,14.917,15.1892,728800.0],["2004-01-09",15.0557,15.2389,14.8516,14.9955,887600.0],["2004-01-12",15.0295,15.0478,14.8123,15.0217,655600.0],["2004-01-13",15.0243,15.231,14.7338,14.896,847200.0],["2004-01-14",15.074,15.3226,14.7416,15.0295,1033600.0],["2004-01-15",15.0374,15.2101,14.8149,15.0478,1134800.0],["2004-01-16",15.0505,15.2179,14.9484,15.1133,731800.0],["2004-01-20",15.1551,15.1839,14.6841,14.9824,875400.0],["2004-01-21",15.0348,15.1787,14.7076,15.0792,552400.0],["2004-01-22",15.0819,15.3095,14.7102,14.7102,806000.0],["2004-01-23",14.7443,14.9091,14.2837,14.3622,1308800.0],["2004-01-26",14.2968,14.3543,13.7472,14.1371,1852400.0],["2004-01-27",14.0612,14.1371,13.776,13.8205,1088800.0],["2004-01-28",13.8833,14.022,13.7681,13.8702,905600.0],["2004-01-29",13.8492,13.9592,13.6634,13.8964,1309000.0],["2004-01-30",13.8964,13.9565,13.7393,13.9068,538200.0],["2004-02-02",13.8702,14.1319,13.5666,13.6189,1037600.0],["2004-02-03",13.6059,13.6216,13.1557,13.2159,1516600.0],["2004-02-04",13.0772,13.0851,12.7579,12.8626,1208400.0],["2004-02-05",12.9359,13.2473,12.8443,12.9935,863000.0],["2004-02-06",13.0877,13.6504,13.0851,13.4802,1427600.0],["2004-02-09",13.6608,13.687,13.4253,13.441,579600.0],["2004-02-10",13.4593,13.7132,13.4096,13.6347,781600.0],["2004-02-11",12.7841,12.8234,11.6719,12.2529,9142600.0],["2004-02-12",12.6873,12.9281,12.3994,12.5355,2482200.0],["2004-02-13",12.6533,12.7318,12.4308,12.5617,1029200.0],["2004-02-17",12.6925,12.7056,12.457,12.4701,708600.0],["2004-02-18",12.4491,12.4544,12.2215,12.3261,924400.0],["2004-02-19",12.3602,12.5669,12.1927,12.2005,842000.0],["2004-02-20",12.1848,12.2293,12.0278,12.0932,1149600.0],["2004-02-23",12.0409,12.1377,11.9336,11.9885,1255200.0],["2004-02-24",12.1456,12.1639,11.8708,12.0749,1322000.0],["2004-02-25",12.1299,12.1351,11.9074,12.0644,1521200.0],["2004-02-26",12.1168,12.156,12.0173,12.0592,954400.0],["2004-02-27",12.0278,12.1246,11.9205,11.9964,763400.0],["2004-03-01",12.1325,12.143,11.876,12.1299,1142800.0],["2004-03-02",12.0854,12.4832,12.0435,12.2869,965000.0],["2004-03-03",12.2241,12.4151,11.9964,12.143,625000.0],["2004-03-04",12.0644,12.3,12.0357,12.1744,376000.0],["2004-03-05",12.143,12.2084,11.9807,12.0383,617000.0],["2004-03-08",11.7268,12.033,11.6196,11.7268,3400600.0],["2004-03-09",11.6274,11.7242,11.0831,11.0857,1977200.0],["2004-03-10",11.0621,11.4102,10.769,11.0124,1714600.0],["2004-03-11",10.9967,11.1092,10.7219,10.7245,1786600.0],["2004-03-12",10.7376,10.9915,10.6513,10.8187,1922200.0],["2004-03-15",10.7821,10.8606,10.3948,10.4236,1779800.0],["2004-03-16",10.5597,10.6251,10.4157,10.4288,1865200.0],["2004-03-17",10.5309,10.9339,10.4681,10.6382,1667000.0],["2004-03-18",10.6617,10.6643,10.4681,10.5727,936600.0],["2004-03-19",10.6643,10.7167,10.5413,10.5597,1167800.0],["2004-03-22",10.5152,10.5597,10.4026,10.489,831400.0],["2004-03-23",10.6356,10.6513,10.3922,10.4236,1062400.0],["2004-03-24",10.4628,11.1747,10.4183,11.1092,2061200.0],["2004-03-25",11.193,11.6457,11.1223,11.6091,2892200.0],["2004-03-26",11.507,11.651,11.3029,11.3343,847000.0],["2004-03-29",11.4364,11.473,11.1328,11.2322,1399800.0],["2004-03-30",11.1877,11.6012,11.0935,11.5934,923600.0],["2004-03-31",11.6326,11.6326,11.1668,11.1773,1054200.0],["2004-04-01",11.2087,11.2898,11.0595,11.0961,3165000.0],["2004-04-02",11.2898,11.5149,11.1014,11.2505,1242800.0],["2004-04-05",11.2506,11.2872,11.0203,11.1904,950800.0],["2004-04-06",11.1642,11.2139,11.0412,11.0778,382000.0],["2004-04-07",11.0464,11.2505,11.0438,11.1092,613600.0],["2004-04-08",11.2008,11.3421,11.0438,11.1406,775600.0],["2004-04-12",11.0202,11.2453,10.9731,11.049,603600.0],["2004-04-13",11.0438,11.0935,10.5623,10.6382,959200.0],["2004-04-14",10.578,10.8135,10.5413,10.7821,874600.0],["2004-04-15",10.7298,10.8816,10.4681,10.5256,935800.0],["2004-04-16",10.455,10.5911,10.4157,10.5099,1038800.0],["2004-04-19",10.5204,10.6853,10.2325,10.667,662400.0],["2004-04-20",10.6957,10.7795,10.4367,10.4367,683800.0],["2004-04-21",10.4785,10.5884,10.4314,10.5178,727400.0],["2004-04-22",10.4367,10.6251,10.3634,10.5701,894800.0],["2004-04-23",10.5727,10.6068,10.3555,10.4864,514800.0],["2004-04-26",10.5963,10.5963,9.9577,10.1148,2483800.0],["2004-04-27",10.2508,10.3895,10.1514,10.2901,1463200.0],["2004-04-28",9.3192,9.5521,8.4006,8.6126,12201800.0],["2004-04-29",8.6937,8.7958,8.5603,8.6466,2228000.0],["2004-04-30",8.6937,8.6937,8.4059,8.432,2246200.0],["2004-05-03",8.5053,8.5524,8.2672,8.2907,1906000.0],["2004-05-04",8.3614,8.3744,7.817,7.8249,3347000.0],["2004-05-05",7.8563,7.9662,7.8275,7.8877,3358400.0],["2004-05-06",7.8903,7.9086,7.6548,7.7202,1665000.0],["2004-05-07",7.7411,7.8144,7.694,7.7123,2079600.0],["2004-05-10",7.6809,7.7856,7.4219,7.6155,1575800.0],["2004-05-11",7.6495,7.7385,7.6077,7.6783,1676800.0],["2004-05-12",7.7202,7.7595,7.4245,7.6181,1967400.0],["2004-05-13",7.5736,7.6469,7.4951,7.571,1351000.0],["2004-05-14",7.6836,7.7097,7.592,7.6129,1461000.0],["2004-05-17",7.503,7.5763,7.3486,7.4402,1264800.0],["2004-05-18",7.4323,7.7752,7.4323,7.7516,1335400.0],["2004-05-19",7.8903,8.3378,7.851,8.084,2305800.0],["2004-05-20",8.1651,8.3902,8.0473,8.2541,2299400.0],["2004-05-21",8.3718,8.5733,8.2986,8.5315,2094400.0],["2004-05-24",8.9528,9.0261,8.5969,8.6571,2331000.0],["2004-05-25",8.7382,8.9973,8.5838,8.9842,1641600.0],["2004-05-26",8.9659,8.9842,8.7016,8.7722,1453400.0],["2004-05-27",8.8193,9.1281,8.8193,8.958,1999000.0],["2004-05-28",9.047,9.1072,8.8455,9.0863,959400.0],["2004-06-01",8.9659,9.1569,8.9659,9.1098,1351000.0],["2004-06-02",9.1596,9.1596,8.9659,9.0156,632000.0],["2004-06-03",8.9685,9.0287,8.835,8.8429,693000.0],["2004-06-04",8.9109,9.0104,8.7932,8.8403,664600.0],["2004-06-07",9.0209,9.259,8.8743,9.1936,1039600.0],["2004-06-08",9.2171,9.259,9.0941,9.1543,1049600.0],["2004-06-09",9.0523,9.1569,8.958,8.9894,799000.0],["2004-06-10",9.0627,9.081,8.9371,9.0392,398400.0],["2004-06-14",9.0627,9.1282,8.589,8.644,1196600.0],["2004-06-15",8.6178,8.7749,8.5498,8.7513,1341400.0],["2004-06-16",8.7932,8.7932,8.1834,8.2227,3894600.0],["2004-06-17",8.3038,8.3038,8.0159,8.0656,1987600.0],["2004-06-18",7.995,8.5838,7.9897,8.3561,1577200.0],["2004-06-21",8.3614,8.4399,8.152,8.1834,565400.0],["2004-06-22",8.1913,8.6283,8.152,8.5838,1098800.0],["2004-06-23",8.5446,8.8036,8.4137,8.7304,970000.0],["2004-06-24",8.7853,9.0994,8.712,8.9999,1601800.0],["2004-06-25",9.1072,9.1072,9.0156,9.0706,624000.0],["2004-06-28",9.1543,9.5181,9.0287,9.4474,2071600.0],["2004-06-29",9.4291,9.4998,9.2276,9.348,1630600.0],["2004-06-30",9.2642,9.7039,9.2381,9.6987,1452200.0],["2004-07-01",9.5652,9.5678,9.0523,9.0706,3178400.0],["2004-07-02",9.1596,9.2721,9.0025,9.0052,994000.0],["2004-07-06",9.0104,9.2459,8.924,9.1203,1146600.0],["2004-07-07",9.2852,9.3532,9.1622,9.2904,962400.0],["2004-07-08",9.2328,9.471,9.1674,9.2354,810600.0],["2004-07-09",9.3611,9.4553,9.2381,9.3794,372800.0],["2004-07-12",9.3794,9.4317,8.9894,9.136,805800.0],["2004-07-13",9.0994,9.3244,9.0994,9.3035,786400.0],["2004-07-14",9.2485,9.3035,9.1334,9.2014,703800.0],["2004-07-15",9.1543,9.314,8.9868,8.9868,829800.0],["2004-07-16",8.9894,9.1883,8.8167,8.9319,1447400.0],["2004-07-19",9.0575,9.1857,8.8507,9.1308,873600.0],["2004-07-20",9.1857,9.204,9.0025,9.1569,905000.0],["2004-07-21",9.1595,9.1648,8.8481,8.8664,838400.0],["2004-07-22",8.89,9.0601,8.6362,8.8979,1283200.0],["2004-07-23",8.8036,8.8612,8.4922,8.5733,773000.0],["2004-07-26",8.6257,8.7277,8.5053,8.5917,748000.0],["2004-07-27",8.6231,9.0967,8.2462,8.8063,2185600.0],["2004-07-28",9.594,10.3189,9.17,9.8766,10419400.0],["2004-07-29",9.7301,10.0075,9.7091,9.963,2966000.0],["2004-07-30",9.963,10.0703,9.8112,9.8138,2133800.0],["2004-08-02",9.8112,10.2064,9.683,10.1279,1750200.0],["2004-08-03",9.9787,10.1226,9.7013,9.7772,1065000.0],["2004-08-04",9.8766,10.0232,9.7824,9.8897,1146600.0],["2004-08-05",9.8504,9.997,9.7065,9.7431,908600.0],["2004-08-06",9.683,9.8374,9.3323,9.4605,1247800.0],["2004-08-09",9.2826,9.5757,9.2407,9.4003,662000.0],["2004-08-10",9.4657,9.929,9.4291,9.9106,935600.0],["2004-08-11",9.7903,9.9028,9.3349,9.7693,1609600.0],["2004-08-12",9.6149,9.683,9.2642,9.471,2106800.0],["2004-08-13",9.4867,9.5809,9.3689,9.4029,841400.0],["2004-08-16",9.5914,9.5914,9.3872,9.4736,749400.0],["2004-08-17",9.4553,9.7091,9.4396,9.7091,1121200.0],["2004-08-18",9.6777,9.9447,9.5652,9.9211,1090400.0],["2004-08-19",9.8138,9.9211,9.7274,9.8112,909800.0],["2004-08-20",9.8583,10.0729,9.7248,9.9708,626800.0],["2004-08-23",10.0206,10.0729,9.8374,9.9237,947400.0],["2004-08-24",10.0206,10.0206,9.6228,9.7719,624800.0],["2004-08-25",9.7039,10.2325,9.7039,10.1252,1872600.0],["2004-08-26",10.0729,10.1331,9.9708,10.1174,845400.0],["2004-08-27",10.12,10.2718,10.0075,10.2011,715000.0],["2004-08-30",10.1069,10.5047,9.9708,10.4183,1504000.0],["2004-08-31",10.4681,10.5911,9.8845,10.1828,2400000.0],["2004-09-01",10.0964,10.3241,9.9185,10.0493,680200.0],["2004-09-02",10.0729,10.4524,9.963,10.4183,950800.0],["2004-09-03",10.3163,10.5021,10.2404,10.4236,898600.0],["2004-09-07",10.4419,10.7298,10.4314,10.6565,754400.0],["2004-09-08",10.5675,10.7298,10.3686,10.4654,1064800.0],["2004-09-09",10.4811,10.6251,10.3686,10.4419,1281200.0],["2004-09-10",10.4916,10.4916,10.3058,10.3922,967000.0],["2004-09-13",10.4157,10.5283,10.2508,10.4681,1043000.0],["2004-09-14",10.4942,10.6356,10.3843,10.5989,1213000.0],["2004-09-15",10.612,10.612,10.2194,10.2613,1496000.0],["2004-09-16",10.3948,10.6251,10.332,10.5387,1001600.0],["2004-09-17",10.612,10.8135,10.6015,10.7559,1135400.0],["2004-09-20",10.7428,10.79,10.5361,10.6303,1194600.0],["2004-09-21",10.6408,10.7271,10.5597,10.6696,581000.0],["2004-09-22",10.6172,10.646,10.3896,10.4811,986400.0],["2004-09-23",10.4,10.5335,10.3372,10.3555,574800.0],["2004-09-24",10.3058,10.4393,10.2168,10.3424,605800.0],["2004-09-27",10.4445,10.5466,10.2901,10.4811,746200.0],["2004-09-28",10.4026,10.5623,10.3529,10.5204,789400.0],["2004-09-29",10.4864,11.1459,10.4419,11.1092,1705400.0],["2004-09-30",11.0778,11.5018,11.0726,11.3186,1871200.0],["2004-10-01",11.3919,11.5803,11.2793,11.5777,1086800.0],["2004-10-04",11.5096,11.6824,11.2977,11.3448,1033800.0],["2004-10-05",11.3709,11.541,11.3186,11.507,1102200.0],["2004-10-06",11.5096,11.8027,11.384,11.7897,1252000.0],["2004-10-07",11.596,11.8812,11.4625,11.8315,842000.0],["2004-10-08",11.7766,11.8263,11.6483,11.7059,810200.0],["2004-10-11",11.7687,11.999,11.7452,11.9728,1118800.0],["2004-10-12",11.9414,12.0042,11.7242,11.9598,798800.0],["2004-10-13",11.9153,12.1534,11.842,12.0095,1466400.0],["2004-10-14",12.0357,12.1011,11.9048,12.0906,525200.0],["2004-10-15",12.1194,12.2529,12.0304,12.1299,1296200.0],["2004-10-18",12.1874,12.1874,11.7373,11.8158,1268800.0],["2004-10-19",12.0906,12.1691,11.8368,11.8629,787000.0],["2004-10-20",11.9257,12.1272,11.6771,12.0278,633400.0],["2004-10-21",12.0304,12.177,11.9048,12.1142,675200.0],["2004-10-22",12.0566,12.3,12.0304,12.1351,827400.0],["2004-10-25",12.143,12.143,11.8446,11.9728,1101000.0],["2004-10-26",11.9728,12.5355,11.8289,12.4858,1333000.0],["2004-10-27",12.5015,13.6713,12.3602,13.2238,7224600.0],["2004-10-28",13.5012,13.53,12.8966,12.9542,2158200.0],["2004-10-29",12.7946,13.2028,12.7737,13.0851,930800.0],["2004-11-01",13.0589,13.3442,13.0197,13.1269,836800.0],["2004-11-02",13.229,13.4384,13.0851,13.2526,1545000.0],["2004-11-03",13.3468,13.509,13.2918,13.4017,1234800.0],["2004-11-04",13.4043,13.6111,13.3337,13.598,718800.0],["2004-11-05",13.6346,13.7655,13.386,13.543,975600.0],["2004-11-08",13.6085,13.7393,13.4881,13.5221,608000.0],["2004-11-09",13.5902,13.7786,13.53,13.6739,531000.0],["2004-11-10",13.7786,13.8885,13.6556,13.8021,819800.0],["2004-11-11",13.8702,13.9749,13.7655,13.9461,562800.0],["2004-11-12",13.9906,14.0272,13.7943,14.0272,710600.0],["2004-11-15",14.0324,14.1502,13.9068,14.1188,715600.0],["2004-11-16",14.001,14.1581,13.8702,13.9382,659200.0],["2004-11-17",14.001,14.1633,13.8283,13.8806,749200.0],["2004-11-18",13.8963,13.9565,13.2421,13.6189,1583000.0],["2004-11-19",13.7027,14.022,13.4802,13.9173,1677400.0],["2004-11-22",13.9435,14.6579,13.9382,14.5899,2543200.0],["2004-11-23",14.6553,14.917,14.3936,14.883,1727000.0],["2004-11-24",14.917,15.0976,14.828,15.0164,1074200.0],["2004-11-26",15.1002,15.3409,15.0086,15.2624,942200.0],["2004-11-29",15.4419,15.4762,15.0803,15.3548,1413000.0],["2004-11-30",15.3759,15.4182,15.1859,15.368,721200.0],["2004-12-01",15.4314,15.5739,15.3416,15.5185,919800.0],["2004-12-02",15.4129,15.5343,14.3227,14.6157,2903400.0],["2004-12-03",14.5101,14.8269,14.0218,14.782,2516600.0],["2004-12-06",14.8638,14.9272,14.6104,14.7556,1381800.0],["2004-12-07",14.7952,14.7952,14.328,14.4732,1319000.0],["2004-12-08",14.3597,14.4758,14.13,14.2541,876800.0],["2004-12-09",14.6368,14.9906,14.3887,14.8823,1586800.0],["2004-12-10",14.8929,14.9351,14.4283,14.5101,796600.0],["2004-12-13",14.6474,14.9483,14.5181,14.9404,831000.0],["2004-12-14",14.9747,15.1648,14.782,15.0961,817800.0],["2004-12-15",15.1067,15.178,14.8665,15.0064,659400.0],["2004-12-16",15.046,15.1305,14.46,14.5339,1122000.0],["2004-12-17",14.5339,15.2308,14.4336,15.2202,1997400.0],["2004-12-20",15.2176,15.4419,14.9562,15.1885,1396000.0],["2004-12-21",15.273,15.4155,15.1436,15.3707,747800.0],["2004-12-22",15.4789,15.8326,15.2862,15.8326,2659800.0],["2004-12-23",15.8062,16.2972,15.7692,16.0649,2680600.0],["2004-12-27",16.2866,16.3658,16.0702,16.1546,1356400.0],["2004-12-28",16.2312,16.3843,16.1071,16.3658,938600.0],["2004-12-29",16.2919,16.3764,16.1018,16.1599,836800.0],["2004-12-30",16.2549,16.3632,15.9514,15.9857,532600.0],["2004-12-31",15.954,16.0939,15.8643,16.0596,526200.0],["2005-01-03",16.1467,16.218,15.2387,15.5528,2153200.0],["2005-01-04",15.7217,15.7877,14.7847,14.9483,2544200.0],["2005-01-05",14.7556,14.9166,13.8766,14.1379,4584600.0],["2005-01-06",14.1379,14.2383,13.8608,14.0799,1736400.0],["2005-01-07",14.0957,14.4151,14.0244,14.0904,1669200.0],["2005-01-10",14.0112,14.0878,13.6602,13.7077,1758200.0],["2005-01-11",13.5361,13.5731,12.9739,13.0029,3312800.0],["2005-01-12",13.185,13.4912,12.9026,13.2959,4794000.0],["2005-01-13",13.4068,13.8581,13.2537,13.6628,3866800.0],["2005-01-14",13.7737,13.9426,13.5414,13.8766,1618600.0],["2005-01-18",13.9426,14.1723,13.8529,14.1115,1287600.0],["2005-01-19",14.1723,14.1723,13.6734,13.8106,1445600.0],["2005-01-20",13.8106,13.8106,13.3065,13.5229,1742800.0],["2005-01-21",13.5229,13.8317,13.251,13.2853,1771200.0],["2005-01-24",13.3804,13.7235,13.1639,13.2484,1531200.0],["2005-01-25",13.3038,13.5915,13.1349,13.3117,925400.0],["2005-01-26",13.4068,13.6074,13.2774,13.5229,835400.0],["2005-01-27",13.5282,13.5282,13.1982,13.5123,928400.0],["2005-01-28",13.5282,13.5783,13.2457,13.4543,1646200.0],["2005-01-31",13.9901,15.1252,13.9611,14.5181,4475200.0],["2005-02-01",14.6711,14.7952,14.4072,14.5656,1546400.0],["2005-02-02",14.4468,15.2677,14.4389,15.2492,2021600.0],["2005-02-03",15.178,15.2756,14.9589,15.2202,1101000.0],["2005-02-04",15.2308,15.2835,14.914,15.0354,1173800.0],["2005-02-07",15.1304,15.1859,14.7451,14.8454,952200.0],["2005-02-08",14.9272,15.2572,14.7398,15.1041,1716800.0],["2005-02-09",15.3284,15.6267,14.1353,14.4732,5024200.0],["2005-02-10",14.5471,14.7424,14.2541,14.3993,2021600.0],["2005-02-11",14.3254,14.584,14.1221,14.5708,977600.0],["2005-02-14",14.5788,14.7107,14.3069,14.5682,1353800.0],["2005-02-15",14.5814,14.687,14.3201,14.5101,1000000.0],["2005-02-16",14.4996,14.6421,14.4758,14.5656,496400.0],["2005-02-17",14.5207,14.65,14.4653,14.5181,911800.0],["2005-02-18",14.4679,14.5365,13.9505,14.0429,1571800.0],["2005-02-22",13.8713,13.9585,13.4754,13.4965,1967000.0],["2005-02-23",13.5124,13.6734,13.3329,13.4912,1251200.0],["2005-02-24",13.449,13.6522,13.2933,13.5203,1068800.0],["2005-02-25",13.5414,13.6998,13.3197,13.5889,844600.0],["2005-02-28",13.5915,13.9479,13.478,13.5282,1043400.0],["2005-03-01",13.5942,13.8238,13.3962,13.5651,723600.0],["2005-03-02",13.5414,13.6575,13.3962,13.4384,595800.0],["2005-03-03",13.4622,13.5704,13.0478,13.4516,1558600.0],["2005-03-04",13.4833,14.2277,13.4648,13.7077,2067000.0],["2005-03-07",13.7816,14.1511,13.7077,13.9109,1270000.0],["2005-03-08",13.8529,14.0904,13.6602,13.6681,656800.0],["2005-03-09",13.6839,13.8529,13.4622,13.5203,572800.0],["2005-03-10",13.6338,13.6338,13.1771,13.354,1223400.0],["2005-03-11",13.4252,13.6127,13.1085,13.2009,1354200.0],["2005-03-14",13.1982,13.3012,13.061,13.2484,593600.0],["2005-03-15",13.2642,13.2748,12.2163,12.6703,3124600.0],["2005-03-16",12.4063,12.6492,12.2823,12.3905,1530600.0],["2005-03-17",12.3535,13.119,12.2216,12.7706,2273800.0],["2005-03-18",12.7072,12.995,12.5858,12.7125,1298800.0],["2005-03-21",12.7812,12.8973,12.6201,12.6386,902600.0],["2005-03-22",12.6703,12.7944,12.306,12.409,1153000.0],["2005-03-23",12.3483,12.6782,12.3007,12.5753,694200.0],["2005-03-24",12.6729,12.7442,12.4882,12.5093,904000.0],["2005-03-28",12.475,12.475,11.493,11.7887,3036000.0],["2005-03-29",11.7042,11.984,11.5485,11.8362,1598200.0],["2005-03-30",11.8784,12.0817,11.8784,12.0605,1098800.0],["2005-03-31",12.1107,12.3535,12.0447,12.2268,1266200.0],["2005-04-01",12.372,12.4776,11.8071,11.8784,1270600.0],["2005-04-04",11.8942,12.0843,11.7121,11.9945,1058200.0],["2005-04-05",11.9945,12.174,11.9101,12.1476,655400.0],["2005-04-06",12.2427,12.4275,12.1371,12.2136,1190400.0],["2005-04-07",12.1477,12.1661,11.9233,12.0025,2234600.0],["2005-04-08",12.079,12.2664,12.0104,12.0896,887800.0],["2005-04-11",12.1397,12.174,11.8784,12.0183,649800.0],["2005-04-12",11.9444,12.2084,11.7781,12.1767,853200.0],["2005-04-13",12.2612,12.3377,12.116,12.174,925000.0],["2005-04-14",12.2585,12.3166,11.8863,11.9233,844600.0],["2005-04-15",11.8388,11.9734,11.4798,11.5062,1923400.0],["2005-04-18",11.4693,11.6593,11.2027,11.3294,2324800.0],["2005-04-19",11.4006,11.5722,11.2607,11.3822,1061800.0],["2005-04-20",11.4508,11.7042,11.3531,11.3558,1443000.0],["2005-04-21",11.5036,11.6012,11.3584,11.5379,1529000.0],["2005-04-22",11.493,11.5643,11.3452,11.4217,1333600.0],["2005-04-25",11.53,11.596,11.4508,11.5616,647400.0],["2005-04-26",11.6144,11.7887,11.464,11.4904,1574400.0],["2005-04-27",10.8885,11.2449,10.5348,11.1472,5905400.0],["2005-04-28",11.0733,11.0733,10.6246,10.709,2731600.0],["2005-04-29",10.7434,10.8701,10.3052,10.4266,2567800.0],["2005-05-02",10.5507,10.8384,10.4213,10.6879,1588000.0],["2005-05-03",10.7381,10.8357,10.614,10.7486,800400.0],["2005-05-04",10.8252,10.8727,10.5718,10.7486,810200.0],["2005-05-05",10.8331,10.8384,10.5823,10.7566,1152000.0],["2005-05-06",10.8859,11.076,10.7698,11.0654,863600.0],["2005-05-09",11.0707,11.0865,10.8093,10.9281,869400.0],["2005-05-10",10.8727,11.2528,10.8226,11.2449,1378000.0],["2005-05-11",11.2,11.5564,11.1631,11.4376,1457600.0],["2005-05-12",11.5326,11.5405,11.1314,11.2159,1014600.0],["2005-05-13",11.2159,11.3927,11.1631,11.2792,587000.0],["2005-05-16",11.4086,11.4429,10.9625,11.1525,957000.0],["2005-05-17",11.171,11.2027,11.0311,11.1657,628600.0],["2005-05-18",11.1657,11.8256,11.1657,11.6276,2251000.0],["2005-05-19",11.72,11.7728,11.5537,11.5696,1281000.0],["2005-05-20",11.6197,11.7464,11.5616,11.72,566600.0],["2005-05-23",11.8784,11.9813,11.7042,11.9497,1303400.0],["2005-05-24",11.8837,11.984,11.522,11.6092,1851400.0],["2005-05-25",11.691,11.691,11.3135,11.3769,737600.0],["2005-05-26",11.3769,11.7438,11.3373,11.5669,1128600.0],["2005-05-27",11.6488,11.7517,11.4825,11.7042,1241800.0],["2005-05-31",11.7649,11.9127,11.654,11.7068,555400.0],["2005-06-01",11.7755,11.9127,11.6435,11.8071,739000.0],["2005-06-02",11.918,11.9312,11.6303,11.6804,698400.0],["2005-06-03",11.7174,11.7464,11.4587,11.464,579800.0],["2005-06-06",11.5168,11.6435,11.4033,11.4376,525000.0],["2005-06-07",11.4297,11.4561,11.1419,11.2211,1356000.0],["2005-06-08",11.1499,11.3769,11.134,11.1631,790000.0],["2005-06-09",11.303,11.3109,10.9572,11.1367,892400.0],["2005-06-10",11.0918,11.1921,10.9624,11.0258,760200.0],["2005-06-13",11.0548,11.2264,11.0073,11.134,855400.0],["2005-06-14",11.1736,11.2291,11.0522,11.0865,707800.0],["2005-06-15",11.1895,11.1895,11.0311,11.1182,720000.0],["2005-06-16",11.1393,11.6461,11.0997,11.6144,949000.0],["2005-06-17",11.6144,11.757,11.3795,11.7491,1757800.0],["2005-06-20",11.7438,11.823,11.5089,11.6461,752200.0],["2005-06-21",11.6567,11.6699,11.2977,11.4429,806200.0],["2005-06-22",11.5141,11.5564,11.2607,11.5168,557400.0],["2005-06-23",11.6303,11.6356,11.1525,11.1947,927400.0],["2005-06-24",11.1314,11.1789,10.878,10.9176,1200400.0],["2005-06-27",10.8516,11.1076,10.8331,10.841,1101000.0],["2005-06-28",10.8727,11.0918,10.8542,10.9598,1319800.0],["2005-06-29",10.9677,11.1842,10.9281,11.1683,757200.0],["2005-06-30",11.2898,11.4429,11.2211,11.2845,1400800.0],["2005-07-01",11.3769,11.6356,11.3267,11.5273,1645200.0],["2005-07-05",11.5986,11.7042,11.4561,11.654,882600.0],["2005-07-06",11.6488,12.7548,11.6276,12.7178,3331200.0],["2005-07-07",12.4063,12.7178,12.3773,12.5383,1537800.0],["2005-07-08",12.5383,12.9079,12.4169,12.7732,1417000.0],["2005-07-11",12.4459,12.7653,12.4327,12.4697,2083400.0],["2005-07-12",12.5119,12.607,12.2242,12.5146,1210600.0],["2005-07-13",12.5726,12.8419,12.5119,12.541,754000.0],["2005-07-14",12.6703,12.7944,12.5594,12.6914,440200.0],["2005-07-15",12.8181,13.3434,12.7891,13.3144,2518000.0],["2005-07-18",13.2959,13.2959,12.826,13.2009,1247200.0],["2005-07-19",13.2457,13.4094,12.9659,13.3408,909200.0],["2005-07-20",13.3038,13.9505,13.2484,13.8687,1592800.0],["2005-07-21",13.8053,14.0376,13.5889,13.7367,1009200.0],["2005-07-22",13.713,13.8397,13.4648,13.5335,839800.0],["2005-07-25",13.713,13.7262,13.42,13.5387,559800.0],["2005-07-26",13.6153,14.0456,13.5335,13.874,1424000.0],["2005-07-27",15.0803,15.1648,14.3201,14.489,8761400.0],["2005-07-28",14.5999,14.6104,14.2647,14.4151,1389000.0],["2005-07-29",14.489,14.5946,14.3333,14.489,1161600.0],["2005-08-01",14.5471,14.65,14.3729,14.5524,884600.0],["2005-08-02",14.4917,14.65,14.328,14.4494,1010000.0],["2005-08-03",14.3518,14.5392,14.13,14.2594,1143400.0],["2005-08-04",14.1934,14.299,13.7024,13.7895,1557200.0],["2005-08-05",13.8001,14.2673,13.7288,13.998,1121200.0],["2005-08-08",14.1115,14.2541,14.0192,14.167,1150400.0],["2005-08-09",14.2462,14.5656,14.2356,14.5181,1297400.0],["2005-08-10",14.518,14.7292,14.518,14.5656,1606800.0],["2005-08-11",14.6764,15.0433,14.65,14.98,1357600.0],["2005-08-12",14.951,14.9906,14.6791,14.8427,1346800.0],["2005-08-15",14.8375,15.0222,14.7213,14.9747,869600.0],["2005-08-16",14.98,14.9826,14.3781,14.4653,1351600.0],["2005-08-17",14.4468,14.6448,14.423,14.4943,793200.0],["2005-08-18",14.4785,14.7239,14.4204,14.5313,1057600.0],["2005-08-19",14.5313,14.7345,14.4045,14.6896,889400.0],["2005-08-22",14.7794,14.914,14.6843,14.7794,704200.0],["2005-08-23",14.8031,14.9879,14.8031,14.8691,880000.0],["2005-08-24",14.8902,15.2096,14.6949,14.7715,960800.0],["2005-08-25",14.7081,15.1568,14.7081,14.8137,540000.0],["2005-08-26",14.782,14.9298,14.6632,14.6764,801800.0],["2005-08-29",14.6764,14.8427,14.5629,14.7451,736200.0],["2005-08-30",14.6421,14.9404,14.6421,14.9166,876800.0],["2005-08-31",14.9034,15.2836,14.8533,15.2836,1223800.0],["2005-09-01",15.2809,15.5502,15.1912,15.5106,1270400.0],["2005-09-02",15.4419,15.8194,15.4287,15.6848,1013800.0],["2005-09-06",15.7824,15.8379,15.6848,15.8273,769400.0],["2005-09-07",15.7402,15.8616,15.7402,15.8247,624000.0],["2005-09-08",15.9303,16.0834,15.8643,16.02,1258600.0],["2005-09-09",15.954,16.5242,15.9461,16.4529,2057400.0],["2005-09-12",16.4899,16.7565,16.4424,16.6984,1247000.0],["2005-09-13",16.643,17.1577,16.5189,17.0627,2960200.0],["2005-09-14",17.0495,17.1445,16.7195,16.8937,1618200.0],["2005-09-15",16.9307,17.1498,16.9254,17.1023,1258000.0],["2005-09-16",17.0363,17.7252,17.0125,17.6698,2817800.0],["2005-09-19",17.7015,17.7912,17.6249,17.7754,2124800.0],["2005-09-20",17.7912,17.9232,17.4507,17.4692,2212400.0],["2005-09-21",17.5325,17.5325,16.2813,16.606,3825600.0],["2005-09-22",16.6298,16.6826,16.1414,16.2629,2542400.0],["2005-09-23",16.4819,16.7354,16.3658,16.4265,1772800.0],["2005-09-26",16.4582,16.9254,16.0121,16.2655,1989600.0],["2005-09-27",16.3711,16.7881,16.0358,16.5506,2524600.0],["2005-09-28",16.511,16.899,16.0279,16.4133,1945800.0],["2005-09-29",16.4107,17.7754,16.4054,17.6012,3764200.0],["2005-09-30",17.6592,17.9707,17.551,17.9047,2821000.0],["2005-10-03",18.1396,18.591,17.9549,18.5857,3163400.0],["2005-10-04",18.591,18.657,18.1898,18.3059,2045200.0],["2005-10-05",18.2004,18.2136,17.4269,17.551,2220000.0],["2005-10-06",17.5721,17.7965,17.3055,17.5035,1914200.0],["2005-10-07",17.4903,17.6566,17.4217,17.4349,1191200.0],["2005-10-10",17.5272,17.6064,17.2237,17.2976,1084400.0],["2005-10-11",17.4771,17.4771,16.8277,17.1709,3437600.0],["2005-10-12",17.1815,17.1973,16.3764,16.5004,2408800.0],["2005-10-13",16.5506,16.9544,16.1282,16.4846,2909400.0],["2005-10-14",16.6166,16.8911,16.1203,16.8568,1650000.0],["2005-10-17",16.9228,17.0125,16.5427,16.6403,747800.0],["2005-10-18",16.6298,16.9386,16.2813,16.6746,1282400.0],["2005-10-19",16.6641,17.1023,16.3684,17.0785,1455200.0],["2005-10-20",16.7618,17.3108,16.7565,16.9492,1774800.0],["2005-10-21",17.1419,17.3319,16.8937,17.3161,1749600.0],["2005-10-24",17.3425,17.8387,16.9597,17.8387,1608800.0],["2005-10-25",17.9364,17.9575,17.5985,17.8123,1843200.0],["2005-10-26",17.4085,17.4217,14.98,15.7059,12743400.0],["2005-10-27",15.4472,15.6214,14.6606,14.9008,4122000.0],["2005-10-28",15.1173,15.4103,14.6791,15.075,2923200.0],["2005-10-31",15.2994,15.5079,14.914,15.1595,2303600.0],["2005-11-01",15.1938,15.3126,14.7556,14.8295,2079600.0],["2005-11-02",14.8295,14.8612,14.5577,14.6078,2676600.0],["2005-11-03",14.8348,15.2466,14.8163,15.2387,2526400.0],["2005-11-04",15.2862,15.3364,14.7952,14.9853,1696400.0],["2005-11-07",14.9694,15.1489,14.2831,14.4732,3002400.0],["2005-11-08",14.3491,14.7292,14.3465,14.423,1582600.0],["2005-11-09",14.5682,14.7424,14.5075,14.6712,1094200.0],["2005-11-10",14.7556,15.1304,14.5576,15.0697,1382800.0],["2005-11-11",15.075,15.31,14.9404,15.1199,1407400.0],["2005-11-14",15.1436,15.5634,15.1225,15.3099,1697200.0],["2005-11-15",15.4604,15.5581,15.0407,15.1331,1602800.0],["2005-11-16",15.1621,15.3099,15.1331,15.2308,888000.0],["2005-11-17",15.3099,15.5792,15.1542,15.5766,1053000.0],["2005-11-18",15.7323,16.3341,15.6003,16.1414,3521600.0],["2005-11-21",16.284,16.3658,16.0095,16.3315,1518400.0],["2005-11-22",16.2892,16.3288,15.6346,16.2945,2022000.0],["2005-11-23",16.3077,16.3104,15.4155,15.7824,1948400.0],["2005-11-25",15.7428,15.8537,15.4182,15.7983,697200.0],["2005-11-28",15.7772,15.9012,15.1806,15.2387,1964200.0],["2005-11-29",15.5023,15.6115,14.8126,14.8579,2146200.0],["2005-11-30",14.8446,14.9085,14.3706,14.6715,3513200.0],["2005-12-01",14.7887,15.3106,14.6981,14.9777,2563600.0],["2005-12-02",15.0762,15.4437,14.9058,15.4197,2051000.0],["2005-12-05",15.9203,16.2372,15.5449,15.7206,2414000.0],["2005-12-06",15.7552,15.9123,15.449,15.497,1468000.0],["2005-12-07",15.449,15.8378,15.3265,15.8138,1631000.0],["2005-12-08",15.9603,16.0961,15.6221,15.6567,1644800.0],["2005-12-09",15.6407,15.7686,15.4011,15.5396,1201000.0],["2005-12-12",15.8564,16.2425,15.7765,16.1999,2010800.0],["2005-12-13",16.1999,16.9881,16.1227,16.9188,3983400.0],["2005-12-14",16.9748,17.0067,16.6153,16.9055,1714000.0],["2005-12-15",17.0413,17.052,16.4689,16.562,1467200.0],["2005-12-16",16.4555,16.5088,16.144,16.2532,3677800.0],["2005-12-19",16.2372,16.6046,16.2372,16.3357,1795400.0],["2005-12-20",16.4396,16.4609,16.1333,16.3437,1488200.0],["2005-12-21",16.4183,16.8416,16.0828,16.7191,1733800.0],["2005-12-22",16.7218,18.3088,16.6952,18.1863,8012600.0],["2005-12-23",18.1863,18.2955,17.707,18.2582,2808400.0],["2005-12-27",18.2076,18.2795,17.5419,17.6884,1264000.0],["2005-12-28",17.6884,17.7363,17.3369,17.486,1433800.0],["2005-12-29",17.4407,17.4674,17.0626,17.265,1324000.0],["2005-12-30",17.1106,18.3407,16.9668,17.6671,3711400.0],["2006-01-03",17.8242,18.0052,17.4354,17.936,2263000.0],["2006-01-04",17.3795,17.4887,16.7218,17.4514,5175600.0],["2006-01-05",17.4727,17.5606,16.9268,17.0227,2273600.0],["2006-01-06",17.1718,17.8135,16.9455,17.7816,2355000.0],["2006-01-09",17.8401,18.1464,17.4913,17.8242,1959600.0],["2006-01-10",17.7789,17.8934,17.0626,17.241,2197400.0],["2006-01-11",17.2543,17.5339,16.8603,17.02,3079400.0],["2006-01-12",16.9615,17.1958,16.5887,16.9588,2317000.0],["2006-01-13",16.9748,17.1319,16.2798,16.7591,2976600.0],["2006-01-17",16.7591,16.8257,16.2425,16.349,1550800.0],["2006-01-18",15.9762,16.4555,15.9283,16.3623,2312600.0],["2006-01-19",16.3118,16.4822,15.9496,16.2159,2870400.0],["2006-01-20",16.1094,16.4795,15.8431,15.923,2349200.0],["2006-01-23",15.947,16.2825,15.947,16.2558,2089600.0],["2006-01-24",16.2505,17.2171,16.2505,17.1399,3762800.0],["2006-01-25",17.1478,17.4407,16.594,16.7857,2650800.0],["2006-01-26",16.3384,17.0147,16.2851,16.8416,1778400.0],["2006-01-27",16.799,17.6324,16.7751,17.1052,1822600.0],["2006-01-30",17.2224,17.3955,16.8283,16.8842,1266400.0],["2006-01-31",16.9694,16.9694,16.4183,16.5647,958200.0],["2006-02-01",16.4396,16.6792,16.2691,16.5647,1105800.0],["2006-02-02",16.7218,17.4407,16.7218,17.1532,4993600.0],["2006-02-03",17.0839,17.5925,16.8549,17.0387,4182200.0],["2006-02-06",17.0041,17.0333,16.6606,16.6899,1288600.0],["2006-02-07",16.7804,17.02,16.1973,16.3677,1578000.0],["2006-02-08",16.389,16.7325,15.9762,16.1733,1703800.0],["2006-02-09",16.4156,17.5925,16.4156,17.478,2772800.0],["2006-02-10",17.3742,17.7789,17.2197,17.707,1555600.0],["2006-02-13",17.8188,18.1064,17.7629,18.1064,2107400.0],["2006-02-14",18.0558,18.0558,17.5898,17.8508,1411200.0],["2006-02-15",17.8375,17.8375,17.4328,17.5472,1125400.0],["2006-02-16",17.5739,17.7736,17.273,17.4407,1309000.0],["2006-02-17",17.4807,17.7603,17.3396,17.3928,1592400.0],["2006-02-21",17.4381,17.8348,17.3502,17.5739,2532000.0],["2006-02-22",18.7055,18.8946,16.9508,17.3422,17487800.0],["2006-02-23",17.486,17.6777,17.2597,17.4487,3356200.0],["2006-02-24",17.486,17.8535,17.3209,17.8401,2279000.0],["2006-02-27",18.3434,18.7401,18.1863,18.7295,3022600.0],["2006-02-28",18.639,18.7401,18.141,18.3248,1620800.0],["2006-03-01",18.4845,18.639,18.0558,18.5511,2018000.0],["2006-03-02",18.607,19.3579,18.3887,19.3579,3034600.0],["2006-03-03",19.3313,19.9756,19.2114,19.704,4005200.0],["2006-03-06",19.7892,20.423,19.7866,20.0262,3823400.0],["2006-03-07",19.9703,20.1141,19.3046,19.6614,2304200.0],["2006-03-08",19.5389,20.0608,19.2221,19.9144,2417400.0],["2006-03-09",20.0209,20.407,19.6827,20.0768,2465800.0],["2006-03-10",19.9623,20.1008,19.7653,19.9091,783600.0],["2006-03-13",19.9171,20.0662,19.7706,19.8798,1099000.0],["2006-03-14",19.8718,20.2259,19.7147,20.0502,1438400.0],["2006-03-15",20.0502,20.6333,19.9969,20.5028,2310200.0],["2006-03-16",20.5987,20.6573,20.2206,20.407,1219000.0],["2006-03-17",20.375,20.7611,20.375,20.5268,1880400.0],["2006-03-20",20.7318,21.1952,20.596,21.1446,2221200.0],["2006-03-21",21.1419,21.725,20.9342,21.5759,3258400.0],["2006-03-22",21.5307,21.5307,21.3017,21.5067,1498800.0],["2006-03-23",21.4534,21.4534,20.9289,21.2484,1054200.0],["2006-03-24",21.2963,21.741,21.1206,21.7144,1148400.0],["2006-03-27",21.8076,22.4227,21.7889,22.4067,3003000.0],["2006-03-28",22.5238,22.5744,21.528,21.6984,2916000.0],["2006-03-29",21.8741,22.0792,21.6132,21.6691,2022600.0],["2006-03-30",21.6132,21.6664,20.6573,21.038,3140000.0],["2006-03-31",20.7904,21.4162,20.7744,21.1499,2866000.0],["2006-04-03",21.3389,22.2523,21.283,21.6052,3341200.0],["2006-04-04",21.7117,21.8342,21.3256,21.6025,985200.0],["2006-04-05",21.536,21.9753,21.3762,21.7224,1144400.0],["2006-04-06",21.6451,22.1005,21.6372,21.9514,1061400.0],["2006-04-07",21.9966,22.3987,21.7809,21.9061,1755800.0],["2006-04-10",21.9141,22.0952,21.3842,21.9114,1561800.0],["2006-04-11",21.9913,22.0951,21.8076,22.0019,811000.0],["2006-04-12",22.0019,22.5451,21.7889,22.436,1721400.0],["2006-04-13",22.3774,23.2774,22.3561,23.1655,2864800.0],["2006-04-17",23.0324,23.3253,22.8061,22.8886,1797200.0],["2006-04-18",22.9898,23.509,22.8993,23.4185,1689600.0],["2006-04-19",23.4984,23.7221,23.1656,23.4318,2133800.0],["2006-04-20",23.4292,23.5516,23.1975,23.3147,871200.0],["2006-04-21",23.5756,23.6848,22.8194,22.9019,1180200.0],["2006-04-24",23.1123,23.1895,22.7954,22.9099,1315200.0],["2006-04-25",23.099,23.4318,22.9712,23.1895,3003200.0],["2006-04-26",23.0431,23.3653,22.7688,23.2108,1409400.0],["2006-04-27",22.5691,23.541,21.3975,23.4957,2279200.0],["2006-04-28",23.6715,23.6715,22.9392,22.9951,1445600.0],["2006-05-01",23.5516,23.8312,23.0377,23.2774,1994000.0],["2006-05-02",23.565,23.565,23.075,23.4105,1640600.0],["2006-05-03",25.8149,26.4806,25.0854,25.6765,12038800.0],["2006-05-04",25.7111,25.8043,25.1839,25.5913,2340000.0],["2006-05-05",25.799,25.807,25.1546,25.2451,2033800.0],["2006-05-08",25.2931,25.8283,25.1732,25.5354,2525800.0],["2006-05-09",25.4741,26.0333,25.4715,26.0067,1881000.0],["2006-05-10",26.0466,26.1265,25.562,25.8283,2125600.0],["2006-05-11",25.9987,27.1277,25.6472,25.807,3115800.0],["2006-05-12",25.6525,26.1691,25.096,25.2212,1732000.0],["2006-05-15",24.9576,25.341,23.6315,24.5528,2344400.0],["2006-05-16",24.6354,25.2158,24.5369,24.8351,1262200.0],["2006-05-17",24.8351,24.8723,23.2321,23.3786,2668400.0],["2006-05-18",23.5037,24.0176,22.7049,23.0324,2588800.0],["2006-05-19",23.0324,23.8179,22.9312,23.7593,2511800.0],["2006-05-22",23.754,24.2679,22.3881,22.7315,2675600.0],["2006-05-23",22.9605,23.5836,22.9019,23.2108,1798400.0],["2006-05-24",23.2108,23.7727,23.1017,23.6209,2317600.0],["2006-05-25",23.9644,24.2972,23.8046,24.22,2156400.0],["2006-05-26",24.5368,25.0028,24.3025,25.0028,1576200.0],["2006-05-30",24.9496,25.2638,24.3105,24.6327,2924600.0],["2006-05-31",24.6354,25.1626,23.786,24.8404,4078600.0],["2006-06-01",24.7632,25.8842,24.6567,25.8602,2271200.0],["2006-06-02",26.028,26.1611,25.4874,25.9028,1733000.0],["2006-06-05",25.9135,26.0306,24.8564,25.0161,1295600.0],["2006-06-06",24.9975,25.4182,24.1774,24.6247,2266600.0],["2006-06-07",24.7179,25.317,24.5928,24.7525,2067800.0],["2006-06-08",24.5528,24.6354,23.6981,24.3531,3498000.0],["2006-06-09",24.7445,25.096,24.0496,24.0895,1961800.0],["2006-06-12",24.6913,24.7579,23.6475,23.8579,2294800.0],["2006-06-13",23.7008,23.8419,21.4641,22.2496,5870200.0],["2006-06-14",22.2522,23.9537,22.2522,23.8765,5369800.0],["2006-06-15",24.1774,25.2957,23.9191,24.9363,4483000.0],["2006-06-16",24.9336,25.0081,24.4996,24.7658,2838200.0],["2006-06-19",25.2158,25.6206,25.0295,25.1253,3161600.0],["2006-06-20",25.1253,25.1253,24.0469,24.8218,2569600.0],["2006-06-21",24.9789,26.3874,24.694,25.7937,3820200.0],["2006-06-22",26.3289,26.5019,25.4688,26.3475,4087200.0],["2006-06-23",26.4433,27.0558,25.8575,26.1851,3814000.0],["2006-06-26",26.5871,26.6271,25.8283,26.3368,3064400.0],["2006-06-27",26.4673,26.7868,25.7936,25.8442,2744000.0],["2006-06-28",26.1771,27.2395,26.0972,27.2395,4316400.0],["2006-06-29",27.4259,28.7333,27.0957,28.6374,6891600.0],["2006-06-30",29.0208,29.1566,27.8093,28.0756,4054000.0],["2006-07-03",28.3046,28.5016,28.0756,28.3472,1705800.0],["2006-07-05",28.2247,28.2487,27.4791,27.7587,2521800.0],["2006-07-06",27.9371,28.8105,27.7561,28.3632,3219400.0],["2006-07-07",27.8865,27.9478,26.028,26.3608,9913200.0],["2006-07-10",26.7842,26.9999,25.7244,26.0413,4113800.0],["2006-07-11",25.9481,27.3194,25.8336,27.2981,3116800.0],["2006-07-12",27.1197,27.1197,26.0652,26.2037,3301000.0],["2006-07-13",25.6658,26.6244,25.2957,26.0386,3997800.0],["2006-07-14",25.8735,26.4673,25.2824,25.9002,2966200.0],["2006-07-17",25.8283,26.7496,25.7085,26.43,2797400.0],["2006-07-18",26.6191,27.1596,26.2996,26.9439,3051800.0],["2006-07-19",26.9892,27.2528,26.4167,26.912,2225400.0],["2006-07-20",27.0212,27.1623,25.8283,25.8842,2139000.0],["2006-07-21",25.7164,25.9854,25.2877,25.3889,3040200.0],["2006-07-24",25.6366,26.888,25.4688,26.6777,3110800.0],["2006-07-25",26.8241,26.8854,26.0945,26.7416,2160000.0],["2006-07-26",26.2277,26.6936,26.0812,26.2969,2530800.0],["2006-07-27",26.1451,26.1451,24.5155,24.7366,8284800.0],["2006-07-28",24.8138,25.3783,24.5369,24.6247,4276400.0],["2006-07-31",24.9229,25.57,24.7632,25.2931,3721000.0],["2006-08-01",24.7232,24.7232,23.5996,23.9644,8913000.0],["2006-08-02",25.988,26.3129,22.9392,23.4691,31320800.0],["2006-08-03",23.4318,24.5502,23.0511,23.6209,10768400.0],["2006-08-04",24.0789,24.1747,22.6277,23.083,7918200.0],["2006-08-07",23.4318,23.738,23.1655,23.525,3616000.0],["2006-08-08",23.6528,23.7647,23.0298,23.2108,3258400.0],["2006-08-09",23.4638,23.6449,22.6597,22.8327,2780800.0],["2006-08-10",23.0191,23.3253,22.7235,23.2428,2078400.0],["2006-08-11",23.2667,23.6928,22.9286,23.6635,2337600.0],["2006-08-14",23.786,24.1508,23.2162,23.2188,2537200.0],["2006-08-15",23.557,24.0655,23.3519,23.8046,3408600.0],["2006-08-16",24.4756,24.8218,23.975,24.6673,2651300.0],["2006-08-17",24.9229,25.4022,24.7099,24.8324,2544200.0],["2006-08-18",24.8697,24.9336,24.2466,24.6034,1702800.0],["2006-08-21",24.5182,24.7472,23.8153,24.6034,1487000.0],["2006-08-22",24.2147,24.7525,24.0442,24.433,1911500.0],["2006-08-23",24.5182,24.662,23.8046,23.9164,871000.0],["2006-08-24",24.1188,24.1508,23.1762,23.3466,1713900.0],["2006-08-25",23.4212,23.959,23.2295,23.5596,1146400.0],["2006-08-28",23.6342,24.204,23.4318,24.1241,1302200.0],["2006-08-29",24.2573,24.2573,23.6981,24.1295,1197600.0],["2006-08-30",24.2519,24.8963,24.2253,24.8963,1809800.0],["2006-08-31",25.136,25.317,24.5342,24.9016,2463500.0],["2006-09-01",24.6567,25.0827,24.5182,25.0081,1517200.0],["2006-09-05",25.1147,25.53,24.8324,25.4555,1923400.0],["2006-09-06",25.2638,25.2638,23.9857,24.0602,2274500.0],["2006-09-07",23.9697,24.0336,22.5851,22.6809,5152100.0],["2006-09-08",22.894,23.9058,22.8034,23.0005,3902600.0],["2006-09-11",23.0271,23.0324,21.9407,22.4626,3487300.0],["2006-09-12",22.404,22.9046,22.1005,22.8514,2644700.0],["2006-09-13",22.9259,23.3253,22.7502,23.059,1703700.0],["2006-09-14",23.107,23.4585,22.7555,23.4212,2355900.0],["2006-09-15",23.5969,23.6555,23.0324,23.1655,4923200.0],["2006-09-18",23.2987,23.7514,23.1443,23.6289,2008300.0],["2006-09-19",23.4318,23.4585,22.633,22.9632,2224400.0],["2006-09-20",23.1123,23.8579,22.9099,23.6661,2533500.0],["2006-09-21",23.8206,23.991,23.4585,23.7727,2303200.0],["2006-09-22",23.7993,23.8259,23.1709,23.3626,3165900.0],["2006-09-25",23.5916,24.0602,23.123,23.9963,2189900.0],["2006-09-26",23.9803,24.1561,23.4744,24.1454,2398200.0],["2006-09-27",24.2839,25.53,24.236,25.2265,4913800.0],["2006-09-28",25.0987,25.9454,24.6833,25.8496,3718200.0],["2006-09-29",25.7537,26.2863,25.7218,25.9774,3000800.0],["2006-10-02",25.9614,25.9614,25.3277,25.5247,2332600.0],["2006-10-03",25.6099,25.6099,24.6673,25.104,3115900.0],["2006-10-04",25.0827,26.1691,24.9283,26.0679,2255800.0],["2006-10-05",26.1158,26.6004,25.8815,26.3608,3214500.0],["2006-10-06",26.4087,26.7336,26.02,26.4886,2479000.0],["2006-10-09",26.3821,27.0371,26.201,26.8401,1562900.0],["2006-10-10",26.7442,27.1596,26.5472,26.9786,1819200.0],["2006-10-11",26.7868,27.2555,26.1265,26.7336,2246300.0],["2006-10-12",26.936,27.3513,26.6644,27.0371,1936300.0],["2006-10-13",27.1117,27.2661,26.8827,27.1809,1449700.0],["2006-10-16",27.2608,27.5324,27.0638,27.133,1769000.0],["2006-10-17",26.9466,27.0957,26.3448,26.9999,1603200.0],["2006-10-18",27.3833,27.4152,26.3981,26.3981,1521900.0],["2006-10-19",26.3076,26.3235,25.3596,26.3076,3216200.0],["2006-10-20",26.4034,26.4194,25.7537,26.0679,3099100.0],["2006-10-23",27.149,27.1596,26.2809,26.5632,3172800.0],["2006-10-24",26.6271,27.1543,26.43,26.9573,1602900.0],["2006-10-25",27.2342,28.2247,27.2129,28.1768,2813500.0],["2006-10-26",28.9223,29.3324,28.2247,29.2206,3494200.0],["2006-10-27",29.0182,29.5987,27.8892,28.1661,3497600.0],["2006-10-30",28.1981,28.7572,27.772,27.9904,2609600.0],["2006-10-31",28.2194,28.6294,27.8253,28.4431,3482900.0],["2006-11-01",24.7951,25.0295,23.8579,23.9537,26861500.0],["2006-11-02",24.2839,25.0028,23.7141,24.7632,8846500.0],["2006-11-03",24.891,25.2105,24.417,24.8005,4089400.0],["2006-11-06",25.2425,25.7164,24.8005,25.1306,3047800.0],["2006-11-07",25.2158,25.5567,25.0295,25.0508,2526300.0],["2006-11-08",24.8963,25.6099,24.8697,25.3011,2172800.0],["2006-11-09",25.4502,25.4821,24.8218,25.0774,2163900.0],["2006-11-10",25.12,25.12,24.5395,24.646,2323200.0],["2006-11-13",24.6301,24.8963,24.3638,24.8697,1923600.0],["2006-11-14",24.7632,25.7537,24.7099,25.7484,2328600.0],["2006-11-15",25.7164,26.2969,25.5407,26.1212,2068300.0],["2006-11-16",26.3555,26.9413,26.249,26.8933,3313200.0],["2006-11-17",26.8081,26.872,26.2596,26.6963,1988700.0],["2006-11-20",26.446,26.6271,25.8762,26.0892,2437900.0],["2006-11-21",26.0945,26.4141,25.7058,25.8922,1600900.0],["2006-11-22",26.0306,26.6271,25.5939,26.2436,1924500.0],["2006-11-24",26.004,26.5099,25.8815,26.1052,715600.0],["2006-11-27",26.6324,26.8241,25.7164,25.9721,2246500.0],["2006-11-28",26.0093,26.1371,25.6419,25.8815,1594300.0],["2006-11-29",26.6886,27.1729,26.3174,27.033,3482000.0],["2006-11-30",27.0384,27.485,27.0384,27.3828,2284400.0],["2006-12-01",27.1729,27.2752,26.5541,26.8824,1757500.0],["2006-12-04",27.1568,27.1729,26.8931,27.0222,2097800.0],["2006-12-05",27.5603,27.6572,27.302,27.3559,2699500.0],["2006-12-06",27.3074,27.6303,27.1729,27.4258,1363700.0],["2006-12-07",26.764,27.0922,26.2582,26.6886,3046300.0],["2006-12-08",26.6779,26.7747,25.9353,26.7532,2546000.0],["2006-12-11",27.0707,27.4097,26.9039,27.0384,2378200.0],["2006-12-12",27.0384,27.9208,26.9469,27.6787,3181200.0],["2006-12-13",27.7648,28.475,27.711,28.3674,3674000.0],["2006-12-14",28.5181,29.1046,28.4105,28.7548,2927800.0],["2006-12-15",28.7279,29.5243,28.5665,29.4651,5245800.0],["2006-12-18",29.5405,29.9709,29.3091,29.7934,3327900.0],["2006-12-19",29.5135,29.831,27.9962,29.6158,4517400.0],["2006-12-20",29.3414,29.8041,28.9486,29.3629,1738800.0],["2006-12-21",29.2983,29.7234,29.0131,29.4167,2166200.0],["2006-12-22",29.4866,29.7772,29.1261,29.6803,1870700.0],["2006-12-26",29.5458,29.6534,29.2284,29.5673,1122100.0],["2006-12-27",29.7718,30.0516,29.5942,29.718,1533700.0],["2006-12-28",29.8902,30.5628,29.7019,30.2668,2662100.0],["2006-12-29",30.2292,30.6112,29.8902,29.9494,1798700.0],["2007-01-03",30.0624,30.4875,29.0938,29.9548,3995000.0],["2007-01-04",29.8256,30.1,29.2714,29.6265,2170900.0],["2007-01-05",29.4059,29.5943,28.9217,29.5297,2645500.0],["2007-01-08",29.3414,29.4005,28.5558,29.0562,2633900.0],["2007-01-09",27.98,28.4912,27.1191,27.9424,5974700.0],["2007-01-10",27.4904,28.3029,27.4419,28.1414,2578100.0],["2007-01-11",28.4535,28.4643,27.8832,28.0015,2350000.0],["2007-01-12",27.8993,28.2975,27.711,28.1414,1515700.0],["2007-01-16",28.0338,28.0876,27.6787,28.0392,2336600.0],["2007-01-17",27.7756,28.3029,27.7702,28.1092,2346400.0],["2007-01-18",27.9101,27.9531,26.7155,26.9738,2702700.0],["2007-01-19",26.8339,27.4958,26.5487,26.6617,2794800.0],["2007-01-22",26.6456,26.6564,26.0752,26.5218,2417800.0],["2007-01-23",26.5595,27.1675,26.5595,26.9361,1602000.0],["2007-01-24",27.1299,27.216,26.9039,27.1352,1321500.0],["2007-01-25",27.0384,27.0653,26.5111,26.7317,1393500.0],["2007-01-26",26.6671,26.8931,26.129,26.6295,2112200.0],["2007-01-29",26.6294,27.076,26.2635,26.8554,1588700.0],["2007-01-30",26.8877,26.8877,26.2582,26.468,1433400.0],["2007-01-31",26.8232,27.1675,26.5326,27.0222,2036600.0],["2007-02-01",27.1083,27.4689,26.6886,26.7424,1533900.0],["2007-02-02",26.8501,27.6948,26.8285,27.5227,1919500.0],["2007-02-05",27.5226,27.6034,27.1298,27.3935,1212600.0],["2007-02-06",27.442,27.8132,27.0814,27.4151,1099400.0],["2007-02-07",27.4957,27.8455,27.3182,27.8186,1806800.0],["2007-02-08",27.7325,28.6042,27.7325,28.5988,2081600.0],["2007-02-09",28.6096,28.6634,27.9693,28.1199,2040100.0],["2007-02-12",27.7217,28.2329,27.5119,27.8939,2634500.0],["2007-02-13",28.0338,28.4697,27.9155,28.3621,2598700.0],["2007-02-14",31.343,31.908,29.6534,30.6704,19819700.0],["2007-02-15",30.6166,31.4775,30.2776,30.4014,4223300.0],["2007-02-16",30.3476,30.3852,29.4651,30.0086,3458300.0],["2007-02-20",30.5736,31.6443,30.3637,31.0255,5140400.0],["2007-02-21",31.187,31.4237,30.5574,30.7673,2324100.0],["2007-02-22",30.9287,31.1708,30.1485,30.5036,2303900.0],["2007-02-23",30.665,31.1009,30.5951,30.9341,1665100.0],["2007-02-26",31.3376,31.795,30.5359,30.7726,2611000.0],["2007-02-27",30.0516,30.2938,29.1584,29.1584,2971500.0],["2007-02-28",29.5673,29.9924,29.0831,29.4651,2509600.0],["2007-03-01",28.6257,29.4651,27.98,28.9647,2984300.0],["2007-03-02",28.8571,29.04,27.9908,28.0069,2098100.0],["2007-03-05",27.8025,28.2975,27.5119,27.5657,2142500.0],["2007-03-06",28.2222,28.6903,28.0123,28.3728,1808000.0],["2007-03-07",28.3728,28.4428,26.9092,27.8078,2602400.0],["2007-03-08",28.3083,28.6526,28.1092,28.3728,2007200.0],["2007-03-09",28.7333,28.8571,28.0338,28.2383,1308700.0],["2007-03-12",28.1845,28.7764,28.1845,28.7764,1188800.0],["2007-03-13",28.4266,28.7979,28.2437,28.2437,2183300.0],["2007-03-14",28.2222,28.8248,28.0392,28.7011,1671800.0],["2007-03-15",28.545,29.0508,28.5235,28.8248,1628900.0],["2007-03-16",28.8194,29.3198,28.6688,28.927,2019800.0],["2007-03-19",29.1907,29.5028,28.9755,29.3306,1642400.0],["2007-03-20",29.449,29.6104,29.3306,29.5243,1260500.0],["2007-03-21",29.5943,30.0247,29.4382,30.0247,1620100.0],["2007-03-22",30.1108,30.17,29.761,30.0408,1400600.0],["2007-03-23",30.057,30.213,29.7826,29.9386,900100.0],["2007-03-26",29.9171,29.9171,29.2176,29.6319,1495800.0],["2007-03-27",29.5135,29.675,29.1961,29.2391,1102200.0],["2007-03-28",29.2122,29.5082,28.9486,28.9809,1530400.0],["2007-03-29",29.2283,29.7772,28.9324,29.2122,1710100.0],["2007-03-30",29.2176,29.3091,28.9809,29.1369,1426400.0],["2007-04-02",29.1961,29.3521,29.0616,29.2176,1034200.0],["2007-04-03",29.4274,29.6588,29.2445,29.492,1031700.0],["2007-04-04",29.4436,29.4812,28.9486,29.0723,1528400.0],["2007-04-05",29.0293,29.1907,29.0078,29.0938,1093400.0],["2007-04-09",29.2445,29.2714,28.8894,28.927,1013200.0],["2007-04-10",28.7871,28.9378,28.545,28.7817,1748600.0],["2007-04-11",28.8356,28.9486,28.1414,28.3513,1202400.0],["2007-04-12",28.3836,28.814,28.0769,28.728,1176400.0],["2007-04-13",28.6096,28.9163,28.5235,28.8409,879300.0],["2007-04-16",28.9217,29.1907,28.8463,29.1369,1070700.0],["2007-04-17",29.336,29.4113,28.9486,29.1584,1223400.0],["2007-04-18",29.0831,29.6319,29.0616,29.4328,1127300.0],["2007-04-19",29.3144,29.7449,29.2499,29.6534,1213800.0],["2007-04-20",29.7126,29.9279,29.5674,29.5996,1680000.0],["2007-04-23",29.5996,29.9494,29.4059,29.6588,1088500.0],["2007-04-24",29.675,29.8633,29.4328,29.4974,1040400.0],["2007-04-25",29.675,30.6543,29.6212,30.2884,2298200.0],["2007-04-26",30.6274,31.2623,30.0785,31.187,2297600.0],["2007-04-27",30.9986,31.6927,30.9879,31.5367,2339300.0],["2007-04-30",31.5367,32.1232,31.1601,31.3107,4335100.0],["2007-05-01",31.413,32.0156,31.2085,31.9457,3301900.0],["2007-05-02",29.9978,31.23,29.7288,30.6381,8134900.0],["2007-05-03",30.5574,30.6919,30.0247,30.4821,2130500.0],["2007-05-04",30.509,30.6543,29.675,29.8364,1950000.0],["2007-05-07",29.8633,30.2668,29.7395,29.9817,1247100.0],["2007-05-08",29.9548,30.1162,29.5727,29.9817,1306400.0],["2007-05-09",29.7664,30.5036,29.7019,30.4606,1354600.0],["2007-05-10",30.3798,30.4552,29.7288,29.8956,1543400.0],["2007-05-11",29.9655,30.2346,29.7288,30.2238,1164000.0],["2007-05-14",30.3745,30.3745,29.9279,30.1592,1121000.0],["2007-05-15",30.2615,30.6973,29.9601,30.0247,1473900.0],["2007-05-16",30.2991,30.3476,29.7611,30.0032,1486600.0],["2007-05-17",29.9601,30.2023,29.6588,29.8202,666200.0],["2007-05-18",30.1162,30.6704,29.6696,30.5789,2094500.0],["2007-05-21",30.2668,31.1762,30.213,30.8856,2152300.0],["2007-05-22",30.7511,31.526,30.7027,31.3914,2133500.0],["2007-05-23",31.5044,32.6774,31.3914,32.3546,3564400.0],["2007-05-24",32.1501,33.0702,32.1394,32.7528,3489100.0],["2007-05-25",32.8227,32.8227,32.2846,32.3331,1511000.0],["2007-05-29",32.3654,32.6613,32.0156,32.5322,1149700.0],["2007-05-30",32.3869,34.975,32.247,34.9643,4645500.0],["2007-05-31",34.9966,35.723,34.4692,34.6145,3107800.0],["2007-06-01",34.706,34.9966,34.3347,34.9589,1310800.0],["2007-06-04",34.7114,34.7598,34.2217,34.48,1379100.0],["2007-06-05",34.2809,34.6145,34.1356,34.4047,1440000.0],["2007-06-06",34.1787,34.6414,33.759,34.5284,1425800.0],["2007-06-07",34.2648,34.6037,33.5922,33.7159,1667100.0],["2007-06-08",33.6083,34.706,33.4254,34.3401,1434400.0],["2007-06-11",34.5069,35.6261,34.4746,35.5561,2555600.0],["2007-06-12",35.4162,35.8898,35.2441,35.3355,2172700.0],["2007-06-13",35.7014,36.2879,35.3893,36.2826,2415100.0],["2007-06-14",36.3902,37.2619,36.2879,37.0036,2296500.0],["2007-06-15",37.5094,37.6116,36.7937,37.5417,2698400.0],["2007-06-18",37.3802,38.6824,37.1919,38.5102,2866700.0],["2007-06-19",38.4725,38.7254,37.9345,38.1766,2100900.0],["2007-06-20",38.1605,38.295,36.7184,36.783,2115700.0],["2007-06-21",36.8314,38.182,36.7507,38.0367,2255000.0],["2007-06-22",38.0313,38.4187,37.3748,38.112,8082900.0],["2007-06-25",38.4133,39.6832,38.2573,38.9299,3126500.0],["2007-06-26",39.2797,39.4142,37.9614,38.5371,2327100.0],["2007-06-27",38.3326,40.4042,38.2358,40.3719,2590600.0],["2007-06-28",39.6455,40.7109,39.468,39.5056,2600100.0],["2007-06-29",39.7047,39.9522,39.5056,39.8016,1628200.0],["2007-07-02",39.9791,41.2544,39.5917,40.9208,2489300.0],["2007-07-03",41.2436,41.2544,40.2482,40.4526,811100.0],["2007-07-05",40.6248,41.1629,40.0868,41.0768,1709400.0],["2007-07-06",41.1629,41.814,40.8939,41.7871,1741600.0],["2007-07-09",41.8463,42.4543,41.5019,42.4489,1652600.0],["2007-07-10",42.6372,42.8525,41.744,41.927,1706900.0],["2007-07-11",41.8409,42.9117,41.8032,42.8794,1309300.0],["2007-07-12",43.0462,44.1708,42.6749,43.8425,2384600.0],["2007-07-13",44.1223,44.316,43.595,44.273,1232300.0],["2007-07-16",44.3752,45.7635,44.1761,44.5205,2318700.0],["2007-07-17",44.9133,45.3707,42.8578,43.0462,2897800.0],["2007-07-18",43.0247,43.3906,41.744,42.7018,2748000.0],["2007-07-19",43.5304,44.3914,43.2776,44.1331,1988800.0],["2007-07-20",44.1277,44.1277,42.7233,42.8901,2213400.0],["2007-07-23",43.439,43.934,41.6095,43.3905,3605800.0],["2007-07-24",43.0462,43.934,42.5458,43.1323,1918800.0],["2007-07-25",43.5036,45.6774,43.369,45.3922,3604500.0],["2007-07-26",44.8057,46.8127,44.5528,44.5528,5326600.0],["2007-07-27",44.6066,45.8603,41.5934,42.9924,5064900.0],["2007-07-30",43.8587,46.0809,43.5197,45.7742,3214500.0],["2007-07-31",46.5652,47.5876,44.4129,45.1447,3873800.0],["2007-08-01",48.4323,50.138,46.6782,49.8313,8030500.0],["2007-08-02",50.5793,52.7208,50.4286,52.6724,5009100.0],["2007-08-03",52.2742,54.2759,51.6716,53.0867,5016300.0],["2007-08-06",53.5602,53.7001,51.112,52.0966,3910400.0],["2007-08-07",51.4671,54.1575,51.1604,53.9853,3823800.0],["2007-08-08",54.5826,56.9017,54.5341,55.9224,3733300.0],["2007-08-09",54.5072,56.3905,53.9907,55.0561,3892500.0],["2007-08-10",53.7055,55.4919,52.8392,53.5764,4012800.0],["2007-08-13",55.3763,55.3763,51.7764,54.3571,2796700.0],["2007-08-14",54.8884,55.192,50.1282,50.2095,4485500.0],["2007-08-15",49.933,51.3697,48.9571,49.4451,4122800.0],["2007-08-16",48.2035,50.9306,46.8481,48.6535,6253400.0],["2007-08-17",50.7083,51.6137,49.315,50.0577,4113300.0],["2007-08-20",51.4782,53.1372,50.4752,52.9854,3443800.0],["2007-08-21",53.9396,55.913,53.4571,55.5715,4232200.0],["2007-08-22",56.8456,56.9215,54.5685,54.9589,3276900.0],["2007-08-23",55.3005,56.2059,53.9613,54.9209,2982500.0],["2007-08-24",54.7366,56.3848,54.33,56.3848,2138000.0],["2007-08-27",55.9781,56.3848,54.9751,55.2625,2163600.0],["2007-08-28",54.6715,55.2625,52.1613,52.2535,3519800.0],["2007-08-29",53.4951,55.0836,53.2999,54.7366,3147300.0],["2007-08-30",53.9775,56.0866,53.7986,55.5932,3775800.0],["2007-08-31",56.6504,57.3878,55.192,55.2083,4576200.0],["2007-09-04",55.5824,58.1414,55.3655,56.6287,5482200.0],["2007-09-05",56.5745,58.51,56.1462,57.3986,4493000.0],["2007-09-06",58.5534,58.9763,57.5558,58.1576,3117400.0],["2007-09-07",56.5962,57.4149,55.6257,57.0679,3995300.0],["2007-09-10",57.9353,57.9407,55.9293,56.5691,2643900.0],["2007-09-11",56.992,58.0709,56.8185,57.9462,2112700.0],["2007-09-12",57.957,58.5968,57.0299,58.06,2600700.0],["2007-09-13",58.5534,58.8245,57.6426,57.8865,2046100.0],["2007-09-14",57.2359,58.2823,57.0896,57.6643,1936100.0],["2007-09-17",58.0058,58.3419,56.6179,56.6721,2457100.0],["2007-09-18",57.1329,59.1172,56.1516,58.9329,3735900.0],["2007-09-19",59.5835,59.9088,57.9028,58.4016,2907900.0],["2007-09-20",58.0112,58.3203,57.2522,57.957,2295200.0],["2007-09-21",58.5968,59.0684,58.0438,58.9329,2777800.0],["2007-09-24",59.101,62.4027,58.9871,62.3648,3896800.0],["2007-09-25",61.8877,65.0593,61.8063,64.5659,4230300.0],["2007-09-26",65.3467,65.3467,62.484,63.5684,3317100.0],["2007-09-27",64.181,65.7858,63.075,65.6774,2939600.0],["2007-09-28",65.0268,66.5665,64.3112,64.734,3345300.0],["2007-10-01",58.6889,59.2799,55.3004,58.1359,22746000.0],["2007-10-02",58.5968,58.6456,52.5354,54.2703,19929900.0],["2007-10-03",53.6685,55.7125,51.6517,52.3294,10237300.0],["2007-10-04",53.0722,55.5986,52.1993,54.7312,9990400.0],["2007-10-05",55.7775,56.9269,55.3004,56.2275,5631200.0],["2007-10-08",56.6884,59.0956,55.9131,58.8028,7160900.0],["2007-10-09",59.3775,60.6732,59.2419,60.5594,6442700.0],["2007-10-10",61.0094,61.0474,59.1227,60.4727,4377400.0],["2007-10-11",61.2154,62.1804,56.5745,59.1498,6609300.0],["2007-10-12",59.3775,61.8064,59.3666,61.8009,4368200.0],["2007-10-15",62.213,62.7009,60.0986,60.9606,4918000.0],["2007-10-16",60.1148,61.0907,58.792,60.8576,4687200.0],["2007-10-17",61.969,62.1262,60.0931,61.3726,4231000.0],["2007-10-18",61.1937,62.7118,60.5486,62.4244,3548200.0],["2007-10-19",62.6901,63.3624,59.6865,59.6919,4556900.0],["2007-10-22",59.5781,62.4841,59.2582,62.4461,5168700.0],["2007-10-23",63.7202,65.4497,63.2051,65.3467,5314100.0],["2007-10-24",65.4714,68.1388,63.4545,66.0406,7856600.0],["2007-10-25",66.8484,66.9569,63.2865,64.0509,5067100.0],["2007-10-26",65.0431,65.5527,63.1618,63.5142,4045100.0],["2007-10-29",64.6148,67.3852,63.5955,67.1195,5741100.0],["2007-10-30",66.6804,67.6346,65.2328,65.3196,6248500.0],["2007-10-31",60.722,62.8907,57.9462,58.2281,22994900.0],["2007-11-01",56.607,57.1329,52.9366,54.2215,15504800.0],["2007-11-02",54.3896,55.3004,52.6655,53.3703,7069600.0],["2007-11-05",52.7902,53.1047,50.9089,51.5487,6764200.0],["2007-11-06",52.3185,54.8559,51.6517,54.5197,6007100.0],["2007-11-07",52.1233,52.4161,48.1927,48.4366,11437300.0],["2007-11-08",48.9463,50.1499,45.0265,46.4524,9037500.0],["2007-11-09",45.5415,48.1439,45.2271,46.5445,5722000.0],["2007-11-12",47.0162,47.3903,43.6657,44.6307,5181200.0],["2007-11-13",45.5415,46.8427,45.2976,46.6584,4385600.0],["2007-11-14",47.9542,48.1819,46.3006,46.409,3739800.0],["2007-11-15",47.6397,48.106,44.6741,45.5415,3778000.0],["2007-11-16",55.2408,55.3438,50.73,52.8661,22014900.0],["2007-11-19",53.6739,53.8095,50.1553,50.7029,5923900.0],["2007-11-20",51.1637,52.53,49.38,50.7408,3931200.0],["2007-11-21",49.4884,50.8547,48.6861,49.4451,3118700.0],["2007-11-23",50.6379,50.6921,48.9355,49.8029,1658600.0],["2007-11-26",51.0011,54.7583,50.9902,52.4324,9949400.0],["2007-11-27",53.5113,56.7643,52.6601,55.8426,8535200.0],["2007-11-28",57.5341,58.6835,57.198,58.5263,6778000.0],["2007-11-29",58.548,59.2311,56.8239,57.5124,5065900.0],["2007-11-30",59.0685,59.0739,57.6643,58.201,4608900.0],["2007-12-03",57.6642,57.9191,55.3384,56.401,3548200.0],["2007-12-04",55.3546,59.1498,55.0619,58.1088,5668300.0],["2007-12-05",59.204,59.8871,58.4125,58.8082,3874400.0],["2007-12-06",58.6835,59.6215,58.163,59.2853,2723000.0],["2007-12-07",59.5564,60.7058,58.8245,59.2202,2969900.0],["2007-12-10",59.7841,61.0907,59.3666,60.6407,2438600.0],["2007-12-11",60.4022,60.7221,56.6016,56.8131,4704600.0],["2007-12-12",58.4558,58.8462,53.9125,55.154,6103900.0],["2007-12-13",54.0806,57.2576,54.0806,56.9595,3424500.0],["2007-12-14",56.2384,58.1522,55.9022,56.4064,2084400.0],["2007-12-17",55.5769,56.8727,54.7312,55.2028,2902400.0],["2007-12-18",55.3058,55.7504,49.586,51.1529,8491100.0],["2007-12-19",51.5053,53.0071,50.4806,52.5679,3713600.0],["2007-12-20",53.4083,54.3788,52.3186,54.2758,3236800.0],["2007-12-21",55.3872,55.9456,54.5576,55.5715,3727900.0],["2007-12-24",55.8426,55.9022,53.7444,54.6878,1992200.0],["2007-12-26",54.048,56.1137,53.9721,56.0161,1795800.0],["2007-12-27",55.5715,55.7667,54.4872,54.6607,2046500.0],["2007-12-28",54.6173,55.2571,53.4408,53.7661,2262200.0],["2007-12-31",53.7065,53.9017,52.4812,52.5896,1931900.0],["2008-01-02",51.3643,51.8198,49.7704,49.933,4711500.0],["2008-01-03",48.621,49.4234,47.7807,49.3096,5269700.0],["2008-01-04",48.4692,48.7186,47.0433,47.9541,4160300.0],["2008-01-07",48.4584,49.3367,46.1379,46.5879,5538900.0],["2008-01-08",46.2951,47.3036,42.9337,43.4813,6733600.0],["2008-01-09",41.5187,41.638,36.5959,41.1988,20949000.0],["2008-01-10",41.4753,43.015,40.5103,42.2886,7172100.0],["2008-01-11",42.3211,42.5325,38.347,38.7103,6305700.0],["2008-01-14",38.1736,38.9814,37.1868,37.9459,7231600.0],["2008-01-15",37.1651,37.5175,35.2676,35.5766,6939200.0],["2008-01-16",35.0941,36.2109,31.9821,33.5598,8749900.0],["2008-01-17",34.1616,35.4085,33.8851,34.7796,6953300.0],["2008-01-18",35.479,36.5905,33.6845,34.1507,5767700.0],["2008-01-22",30.7839,33.614,29.8189,32.1827,6901500.0],["2008-01-23",30.849,35.4682,30.8327,35.0236,6857900.0],["2008-01-24",36.6013,37.4091,35.7826,36.7639,6216800.0],["2008-01-25",37.9784,38.2278,35.2079,35.2079,4526900.0],["2008-01-28",35.2893,37.0079,34.8881,36.9862,4025400.0],["2008-01-29",37.4091,38.1193,36.8615,38.0651,4406700.0],["2008-01-30",37.8862,38.6832,36.8832,38.1356,4739000.0],["2008-01-31",37.3061,39.529,37.1651,39.1169,5795400.0],["2008-02-01",39.7241,39.9031,37.3657,38.0055,4445500.0],["2008-02-04",38.4013,38.5477,37.4579,37.7669,2709100.0],["2008-02-05",35.7609,35.9073,33.5164,34.579,9288200.0],["2008-02-06",34.9694,35.7826,34.1562,34.3784,4907500.0],["2008-02-07",34.6061,36.867,34.5411,35.864,5389200.0],["2008-02-08",35.8369,36.8344,35.2405,36.2218,3648700.0],["2008-02-11",36.3248,36.6772,34.9152,35.8531,4129800.0],["2008-02-12",36.1947,36.4766,35.1591,35.5115,3390200.0],["2008-02-13",35.8911,36.2977,34.1778,35.5929,4915600.0],["2008-02-14",35.7772,36.1188,34.9802,35.5224,3185300.0],["2008-02-15",34.8393,36.0266,34.6333,35.9724,4675500.0],["2008-02-19",36.7423,38.1898,36.6013,37.6802,6778000.0],["2008-02-20",39.5778,39.735,33.5489,34.9531,26101000.0],["2008-02-21",35.4031,35.5116,33.8851,34.0043,6728600.0],["2008-02-22",34.6983,34.9206,34.1561,34.476,5952600.0],["2008-02-25",34.758,34.8067,33.7116,34.0369,5803300.0],["2008-02-26",33.6411,34.0531,32.2586,33.4947,6770900.0],["2008-02-27",33.3158,33.717,32.6869,33.1749,4454900.0],["2008-02-28",32.9634,33.9664,32.5297,32.7682,3783300.0],["2008-02-29",32.5026,32.6652,31.6297,31.8303,4369700.0],["2008-03-03",31.7706,31.8953,30.0628,30.811,5132900.0],["2008-03-04",30.8761,31.5863,30.4152,31.4454,4023500.0],["2008-03-05",31.4996,31.955,30.7243,31.055,3407700.0],["2008-03-06",30.8978,31.4453,30.3068,30.3773,3185600.0],["2008-03-07",30.0954,30.7947,28.843,29.8948,3453200.0],["2008-03-10",29.6183,29.7918,28.6641,28.7888,3791800.0],["2008-03-11",29.6779,30.4857,28.9785,30.4857,3809300.0],["2008-03-12",30.6809,33.061,30.6809,31.8899,6504700.0],["2008-03-13",31.1472,32.123,29.8297,31.7923,5194700.0],["2008-03-14",32.0146,32.2748,30.5237,30.8869,3308400.0],["2008-03-17",29.3906,31.9333,29.2171,31.0604,3752200.0],["2008-03-18",31.9333,33.2507,31.749,33.1206,4447900.0],["2008-03-19",33.1911,33.82,31.8682,32.0742,4348100.0],["2008-03-20",32.1176,32.6652,32.0092,32.6002,2699000.0],["2008-03-24",32.6652,33.9284,32.5297,33.82,3074600.0],["2008-03-25",32.2532,33.1315,31.2827,32.6273,7197100.0],["2008-03-26",32.4158,33.2995,32.2098,33.0122,2963500.0],["2008-03-27",33.0285,33.0447,31.9713,31.9713,2320100.0],["2008-03-28",32.0905,32.0905,30.2905,30.4044,4456900.0],["2008-03-31",30.7948,30.7948,28.6044,29.2821,5590900.0],["2008-04-01",29.8731,29.9978,28.637,29.7375,4981800.0],["2008-04-02",30.2797,30.8706,29.5478,30.5833,4230600.0],["2008-04-03",27.5364,30.2255,27.2056,28.6315,24489500.0],["2008-04-04",28.9785,29.8189,28.5556,29.3146,4802200.0],["2008-04-07",29.6128,29.7213,28.4743,28.5719,3746600.0],["2008-04-08",27.0593,27.0593,26.0346,26.2786,12735700.0],["2008-04-09",26.2135,26.3761,24.6033,24.8852,8080200.0],["2008-04-10",24.8147,25.4599,24.2346,25.243,5383400.0],["2008-04-11",24.5328,25.0424,24.1316,24.3051,4886200.0],["2008-04-14",24.2563,24.6358,23.8768,23.9961,3524200.0],["2008-04-15",24.0774,24.4461,22.7762,23.3184,4879600.0],["2008-04-16",23.5894,23.8443,22.8521,23.4322,4155700.0],["2008-04-17",23.584,23.8985,22.9605,23.0419,2937800.0],["2008-04-18",23.6599,25.2972,23.3563,24.6466,6768300.0],["2008-04-21",24.6629,24.6683,23.8768,24.4569,3481200.0],["2008-04-22",24.3376,24.343,23.3672,23.7087,3240800.0],["2008-04-23",23.9906,24.343,23.7304,24.137,3012800.0],["2008-04-24",24.2183,25.1725,23.8876,24.9882,3697300.0],["2008-04-25",25.0424,25.0478,24.3972,24.9882,2593600.0],["2008-04-28",25.0316,26.0779,24.6737,25.7039,3987100.0],["2008-04-29",25.796,25.9316,24.7768,25.178,4182000.0],["2008-04-30",23.7738,24.2617,21.5509,22.1744,19915700.0],["2008-05-01",21.9033,23.443,21.5834,23.378,6953200.0],["2008-05-02",23.5244,24.1262,22.2882,23.1882,5273400.0],["2008-05-05",22.825,23.0418,22.5268,22.8304,2894100.0],["2008-05-06",22.6298,23.9093,22.5268,23.7738,3508500.0],["2008-05-07",24.072,24.1262,23.1991,23.2533,2406500.0],["2008-05-08",23.2912,23.4647,22.7003,22.9443,2414100.0],["2008-05-09",22.8412,23.1936,22.5973,22.8141,2097100.0],["2008-05-12",23.0202,23.4322,22.8521,23.378,2514900.0],["2008-05-13",23.4539,23.7954,23.2695,23.6924,2223600.0],["2008-05-14",23.8497,24.3647,23.7738,24.2834,3960800.0],["2008-05-15",24.3918,25.59,24.3051,25.59,3767900.0],["2008-05-16",25.6822,27.3737,25.6442,27.1189,6314600.0],["2008-05-19",26.7394,26.7448,25.5304,25.6713,4498600.0],["2008-05-20",25.7581,26.2948,25.3623,25.6822,3204800.0],["2008-05-21",25.2918,25.4761,24.5057,24.8852,4330900.0],["2008-05-22",24.896,25.3189,24.7388,25.0912,1760500.0],["2008-05-23",25.1129,26.0563,24.7876,25.8774,2416400.0],["2008-05-27",25.7798,25.9099,24.831,25.7527,2446600.0],["2008-05-28",25.6442,25.6659,24.6683,25.0587,2234400.0],["2008-05-29",25.178,25.9966,25.178,25.796,2879200.0],["2008-05-30",25.7635,26.5279,25.4274,26.3761,2634800.0],["2008-06-02",26.2623,27.4171,26.0346,27.4171,2889000.0],["2008-06-03",27.6502,29.7701,27.6068,28.6641,6728800.0],["2008-06-04",28.7237,30.0899,28.252,29.2442,3621900.0],["2008-06-05",29.2984,29.4122,27.6611,28.561,3630800.0],["2008-06-06",28.1599,28.5611,26.7069,27.8346,4503100.0],["2008-06-09",28.0623,28.1598,26.3328,26.8858,3418700.0],["2008-06-10",26.4575,26.4575,25.2105,25.3731,3970500.0],["2008-06-11",25.2972,25.8611,24.343,24.4731,2709700.0],["2008-06-12",24.8906,24.896,24.3973,24.5057,2605000.0],["2008-06-13",24.6087,25.102,24.1533,24.3484,2859200.0],["2008-06-16",24.5057,24.999,24.1262,24.8581,2907700.0],["2008-06-17",25.2647,25.3081,23.5298,23.5732,3755700.0],["2008-06-18",23.4268,23.8551,23.2912,23.3617,3507100.0],["2008-06-19",23.5461,24.3539,23.0418,24.1099,2779800.0],["2008-06-20",24.2183,24.3051,23.4051,23.5786,2391500.0],["2008-06-23",23.7792,23.8009,23.0527,23.1069,1704100.0],["2008-06-24",23.031,23.7955,22.4292,23.4159,2605600.0],["2008-06-25",23.4918,23.8768,23.3238,23.6762,1605600.0],["2008-06-26",23.069,23.5677,22.8087,23.1449,2333100.0],["2008-06-27",23.0364,23.9201,22.9985,23.9201,3370300.0],["2008-06-30",23.996,24.1587,23.0798,23.2262,2361600.0],["2008-07-01",22.7979,23.3129,22.6135,23.2804,1860800.0],["2008-07-02",23.3129,23.8714,23.0473,23.134,2287400.0],["2008-07-03",23.0527,23.0689,22.6298,22.7437,1445900.0],["2008-07-07",22.7762,23.4322,22.6569,23.0906,1710300.0],["2008-07-08",23.0039,24.4515,22.7057,23.9093,2960000.0],["2008-07-09",23.8551,24.4677,22.9388,23.134,2448400.0],["2008-07-10",23.0527,23.7141,22.7165,23.6762,2273300.0],["2008-07-11",23.5135,23.79,22.7382,23.1286,3127700.0],["2008-07-14",23.3671,23.8497,22.6406,22.7979,1891100.0],["2008-07-15",22.7165,24.2888,22.6027,23.4051,2845500.0],["2008-07-16",23.584,25.4273,23.4105,25.2051,3540000.0],["2008-07-17",25.0749,25.9153,24.5762,25.281,2160200.0],["2008-07-18",25.5846,25.5846,24.3918,24.4189,1831900.0],["2008-07-21",24.343,25.4165,23.6979,25.2593,4050500.0],["2008-07-22",25.2647,26.8153,24.7388,26.4032,3720300.0],["2008-07-23",26.5388,27.0484,25.384,26.0942,2889300.0],["2008-07-24",25.8177,26.1322,25.2376,25.5195,1772800.0],["2008-07-25",25.5358,25.8882,25.2051,25.3948,1793000.0],["2008-07-28",25.3189,26.0129,24.5111,24.9177,2128200.0],["2008-07-29",24.9719,25.5954,24.1912,24.4298,4121700.0],["2008-07-30",21.887,22.2232,18.71,19.0786,16912800.0],["2008-07-31",18.7967,19.9515,18.7913,19.3389,5978800.0],["2008-08-01",19.4961,19.5449,18.4443,18.9702,3340200.0],["2008-08-04",18.9756,19.019,18.1949,18.2546,2649900.0],["2008-08-05",18.4389,19.1383,18.3305,18.9811,2518600.0],["2008-08-06",18.8889,20.716,18.6395,20.51,3599300.0],["2008-08-07",20.2768,20.2768,19.3009,19.9461,2638300.0],["2008-08-08",19.8702,20.5425,19.6859,20.1088,1928900.0],["2008-08-11",20.2551,21.0901,19.9515,20.9545,2350100.0],["2008-08-12",21.0846,21.5509,20.2714,20.5642,2191800.0],["2008-08-13",20.4232,20.5913,19.4853,20.0762,1727800.0],["2008-08-14",19.7943,20.3853,19.7021,20.3094,1367500.0],["2008-08-15",20.0166,20.781,19.957,20.1738,1370100.0],["2008-08-18",20.331,20.5425,19.8431,20.0816,1822400.0],["2008-08-19",19.7997,20.5479,19.6696,19.8919,1150600.0],["2008-08-20",19.8539,20.3581,19.4256,19.7563,2211900.0],["2008-08-21",19.5829,19.7835,19.1817,19.5395,1273300.0],["2008-08-22",20.0545,20.0545,19.3335,19.6371,1210100.0],["2008-08-25",19.404,19.5558,18.7046,19.0732,1624300.0],["2008-08-26",19.0949,19.2088,18.3901,18.6829,1875000.0],["2008-08-27",18.6395,19.0949,18.3847,18.9594,1404000.0],["2008-08-28",19.2196,19.5178,18.9485,19.2738,1334100.0],["2008-08-29",19.1166,19.1654,18.6124,18.8455,1358500.0],["2008-09-02",19.4039,19.4636,18.5582,18.6503,1688200.0],["2008-09-03",18.7045,18.7045,18.2979,18.3305,1817700.0],["2008-09-04",18.2546,18.4823,17.772,17.7775,2568000.0],["2008-09-05",17.7341,17.8534,16.6606,17.6257,3512800.0],["2008-09-08",17.7232,17.9943,17.257,17.4467,2662200.0],["2008-09-09",17.219,18.0269,17.0835,17.4088,2226700.0],["2008-09-10",17.501,18.1244,17.4305,17.8046,2091100.0],["2008-09-11",17.6202,18.3847,17.4522,18.2383,2396800.0],["2008-09-12",18.1461,18.775,18.0269,18.6829,1908400.0],["2008-09-15",18.1624,18.9756,17.5498,17.669,2566800.0],["2008-09-16",17.3871,18.8889,17.3817,18.5365,2987600.0],["2008-09-17",18.2166,19.7726,18.119,18.9431,4047600.0],["2008-09-18",19.5286,20.3581,18.9756,19.9027,2796100.0],["2008-09-19",20.9003,21.1172,19.6804,20.5642,3568200.0],["2008-09-22",20.2768,20.331,18.7588,18.9051,2057300.0],["2008-09-23",18.7317,19.6479,18.6016,19.3389,2285300.0],["2008-09-24",19.6046,20.2226,19.3714,20.1467,1832300.0],["2008-09-25",20.1196,20.5425,19.5883,19.7889,1256600.0],["2008-09-26",19.3714,20.0057,19.1166,19.7184,1180700.0],["2008-09-29",19.0353,19.3552,18.4335,18.6178,1864000.0],["2008-09-30",18.6449,18.9377,18.2058,18.4009,2004500.0],["2008-10-01",18.2274,18.3901,17.4522,17.9238,1776800.0],["2008-10-02",17.8913,18.3684,16.8395,16.8937,1977300.0],["2008-10-03",17.2353,17.3004,15.5004,15.5709,2249100.0],["2008-10-06",15.1914,15.5383,13.9715,15.5058,2866800.0],["2008-10-07",15.5926,15.7335,14.2588,14.6438,1893600.0],["2008-10-08",14.145,14.7088,13.2016,13.2342,3894200.0],["2008-10-09",13.4022,13.6625,12.7625,13.2396,2607400.0],["2008-10-10",12.4805,14.5841,12.2799,13.836,4086000.0],["2008-10-13",14.4215,15.1155,14.042,14.9853,1820800.0],["2008-10-14",15.316,15.3432,13.76,14.248,1869200.0],["2008-10-15",14.0908,14.1775,12.383,12.4047,1532100.0],["2008-10-16",12.3992,13.3426,12.0089,13.2938,1582600.0],["2008-10-17",13.2829,13.8251,12.8492,13.1854,1730300.0],["2008-10-20",13.3751,13.8305,12.9577,13.8305,1009700.0],["2008-10-21",13.5595,14.0366,13.1366,13.1583,1176100.0],["2008-10-22",12.9902,13.2341,11.7974,12.1607,1804000.0],["2008-10-23",12.1498,12.3396,11.1794,11.895,2358900.0],["2008-10-24",10.9842,11.792,10.9842,11.5263,1825300.0],["2008-10-27",11.3041,11.792,10.9788,10.9842,1847900.0],["2008-10-28",11.3854,11.792,10.789,11.6185,3432100.0],["2008-10-29",12.0902,12.7137,11.483,11.9004,4962200.0],["2008-10-30",11.9655,12.654,11.9655,12.6269,4691300.0],["2008-10-31",12.5348,12.5998,11.9763,12.1715,4236900.0],["2008-11-03",12.0197,12.3775,11.8571,11.9547,4453100.0],["2008-11-04",12.0143,12.1986,11.8516,12.0034,6159500.0],["2008-11-05",12.0631,12.1119,11.4721,11.5155,3086800.0],["2008-11-06",11.3854,11.6782,10.9517,10.9733,1719000.0],["2008-11-07",11.2553,11.3745,10.9517,11.2661,2129200.0],["2008-11-10",11.5372,11.7378,10.9625,11.0764,1382400.0],["2008-11-11",10.8703,11.0709,10.2685,10.648,1904900.0],["2008-11-12",10.5179,10.6318,10.1926,10.1926,1772600.0],["2008-11-13",10.1384,11.1143,9.7589,11.0818,1738800.0],["2008-11-14",10.789,11.0167,10.3119,10.3227,1350100.0],["2008-11-17",10.0517,10.3011,9.8565,9.927,1174500.0],["2008-11-18",9.9595,10.133,9.2601,9.4065,2268800.0],["2008-11-19",9.439,9.6776,8.6475,8.6637,1749600.0],["2008-11-20",8.5933,9.13,8.2246,8.2517,2393400.0],["2008-11-21",8.1921,8.6095,7.8071,8.5499,2286700.0],["2008-11-24",8.8372,9.271,8.5878,9.2167,2158700.0],["2008-11-25",9.3252,9.439,8.8698,9.1788,2161700.0],["2008-11-26",9.5305,9.7461,9.3944,9.6553,1314000.0],["2008-11-28",9.6723,9.7007,9.3376,9.661,661100.0],["2008-12-01",9.4624,9.7518,8.7363,8.81,1765800.0],["2008-12-02",9.0767,9.349,8.8611,9.349,1111000.0],["2008-12-03",9.0937,9.6269,9.054,9.6099,1161100.0],["2008-12-04",9.2242,9.8879,9.1788,9.5248,1893400.0],["2008-12-05",9.3603,9.9673,9.0823,9.9106,1242200.0],["2008-12-08",10.2056,10.6367,10.1432,10.4779,1513200.0],["2008-12-09",10.302,11.448,10.302,10.7388,1410700.0],["2008-12-10",11.0622,11.6635,10.892,11.3629,1444300.0],["2008-12-11",10.8807,11.4706,10.5119,10.7729,1411300.0],["2008-12-12",11.2494,11.3515,10.3531,11.1133,1021500.0],["2008-12-15",11.204,11.3458,10.3644,10.7842,1708400.0],["2008-12-16",10.909,11.7543,10.7786,11.6692,2227800.0],["2008-12-17",11.3742,11.482,10.8353,11.3458,1430800.0],["2008-12-18",11.448,11.4536,10.4495,10.6651,1539900.0],["2008-12-19",10.3417,11.187,10.3417,11.0338,2247700.0],["2008-12-22",11.1246,11.2551,10.6878,11.204,1888800.0],["2008-12-23",11.0962,11.2778,10.7899,10.8863,818500.0],["2008-12-24",10.9431,11.3345,10.7332,11.0225,733500.0],["2008-12-26",11.2891,11.2948,10.8977,10.9998,506200.0],["2008-12-29",11.0622,11.1189,10.4098,10.5687,1007600.0],["2008-12-30",10.614,11.2324,10.5403,11.17,1577700.0],["2008-12-31",10.7899,11.2607,10.7899,10.875,1308600.0],["2009-01-02",10.7786,12.4804,10.7786,12.35,1884800.0],["2009-01-05",11.8167,12.5031,11.7713,12.4804,1897500.0],["2009-01-06",11.6295,12.055,11.1757,11.9642,3074400.0],["2009-01-07",11.6919,11.9642,11.4593,11.9302,1432700.0],["2009-01-08",11.9131,12.1117,11.4423,11.9302,1206500.0],["2009-01-09",11.9415,12.089,11.4593,11.5557,995400.0],["2009-01-12",11.5104,11.516,10.1545,10.3644,2642700.0],["2009-01-13",10.2737,10.7786,10.2737,10.7048,1866400.0],["2009-01-14",10.5516,10.7048,9.8709,10.0014,1561200.0],["2009-01-15",9.973,10.2793,9.5532,10.0921,1341100.0],["2009-01-16",10.2737,10.4098,9.7915,10.1432,1398600.0],["2009-01-20",9.8425,10.0014,9.3206,9.4171,1950000.0],["2009-01-21",9.5021,10.1148,9.4284,10.0694,1580900.0],["2009-01-22",9.9446,9.9787,9.5248,9.7971,1258200.0],["2009-01-23",9.7461,10.3701,9.6213,10.0467,1418500.0],["2009-01-26",10.3474,10.5119,9.9957,10.1545,1249400.0],["2009-01-27",10.1035,10.4155,10.0751,10.3588,1170800.0],["2009-01-28",10.4892,11.221,10.4438,10.9884,2053100.0],["2009-01-29",10.8012,11.0225,10.285,10.4495,1097400.0],["2009-01-30",10.5176,10.6027,9.8652,9.9446,1248900.0],["2009-02-02",9.7858,9.9957,9.5135,9.712,1275900.0],["2009-02-03",9.712,9.8595,9.4341,9.7518,1561100.0],["2009-02-04",9.8142,10.0865,9.8142,9.8936,1451300.0],["2009-02-05",9.7291,10.2113,9.4738,9.8936,1917500.0],["2009-02-06",9.8425,10.0921,9.8142,9.956,1732600.0],["2009-02-09",9.9276,10.302,9.9276,10.0865,2666600.0],["2009-02-10",10.1942,10.2113,9.5589,9.678,1744200.0],["2009-02-11",9.7461,9.8766,9.4624,9.6156,1435700.0],["2009-02-12",9.939,10.0411,9.6043,10.0127,1932200.0],["2009-02-13",10.0297,10.1602,9.7234,9.7574,1509400.0],["2009-02-17",9.5759,9.5872,9.037,9.2469,1718000.0],["2009-02-18",9.2469,9.4511,8.9802,9.2412,2085900.0],["2009-02-19",9.3093,9.4511,8.9746,9.0313,1341900.0],["2009-02-20",8.9065,9.0199,8.5207,8.6058,2840400.0],["2009-02-23",8.9689,10.0297,8.9689,9.2355,6419400.0],["2009-02-24",9.3036,9.8028,9.2242,9.6837,3710000.0],["2009-02-25",9.8028,9.9219,9.4738,9.695,2548400.0],["2009-02-26",9.7177,9.956,9.6269,9.7007,2534700.0],["2009-02-27",9.644,9.9446,9.5362,9.712,2793300.0],["2009-03-02",9.4851,9.7404,9.1334,9.1845,2479400.0],["2009-03-03",9.3036,9.6043,9.2015,9.3546,2367300.0],["2009-03-04",9.366,9.8595,9.366,9.6553,2893300.0],["2009-03-05",9.5021,9.6043,9.3149,9.4568,2060200.0],["2009-03-06",9.661,9.661,9.349,9.5759,2674500.0],["2009-03-09",9.4965,9.8255,9.4795,9.5192,1875100.0],["2009-03-10",9.6837,10.268,9.678,10.2453,3437500.0],["2009-03-11",10.251,10.7842,10.0297,10.6991,3069300.0],["2009-03-12",10.5176,11.4423,10.5176,11.4253,2752600.0],["2009-03-13",11.2097,11.5671,11.0055,11.221,2227800.0],["2009-03-16",11.204,11.6068,10.9487,11.187,2133700.0],["2009-03-17",10.9828,11.6011,10.8183,11.5955,2097100.0],["2009-03-18",11.5274,11.7827,11.2551,11.7827,2861800.0],["2009-03-19",11.7997,11.9131,11.6635,11.8904,2307400.0],["2009-03-20",12.055,12.0833,11.2834,11.3742,2265900.0],["2009-03-23",11.76,12.3783,11.6976,12.3783,2646300.0],["2009-03-24",12.4067,12.4804,12.0209,12.2081,2238700.0],["2009-03-25",12.2592,12.713,11.9131,12.4464,2793400.0],["2009-03-26",12.6449,13.3314,12.5031,13.32,3916500.0],["2009-03-27",13.0647,13.2349,12.73,12.7584,2218900.0],["2009-03-30",12.7073,12.7357,11.7259,11.9245,2478600.0],["2009-03-31",12.0606,12.367,11.9188,12.0323,1611700.0],["2009-04-01",12.1627,12.5825,11.7203,12.5201,1472500.0],["2009-04-02",12.7641,13.32,12.5315,13.0591,1973200.0],["2009-04-03",13.1044,13.286,12.8095,13.1044,940000.0],["2009-04-06",12.9343,13.1782,12.2138,12.5485,2418200.0],["2009-04-07",12.2308,12.3613,11.9812,12.0663,1301600.0],["2009-04-08",11.6635,12.1627,11.6635,12.1344,1760500.0],["2009-04-09",12.055,12.7811,12.055,12.5996,2046000.0],["2009-04-13",12.5598,12.5996,12.2592,12.4067,1933000.0],["2009-04-14",12.3613,12.6506,12.2025,12.4861,1838700.0],["2009-04-15",12.4407,12.5145,12.1401,12.2932,1763700.0],["2009-04-16",12.4804,12.7017,12.3046,12.5485,2838200.0],["2009-04-17",12.4748,12.6279,12.3613,12.4804,2619500.0],["2009-04-20",12.4861,12.4861,11.9358,12.1344,1853100.0],["2009-04-21",12.0663,12.4691,11.8848,12.401,2028400.0],["2009-04-22",12.0833,12.8151,12.0039,12.5372,3198000.0],["2009-04-23",12.2932,12.7017,12.106,12.5712,1830500.0],["2009-04-24",12.6563,13.6037,12.5372,13.4221,3934800.0],["2009-04-27",13.2917,13.3484,13.0988,13.2803,2741000.0],["2009-04-28",13.0988,13.3314,12.8548,12.9343,1660600.0],["2009-04-29",13.0704,13.91,13.0591,13.7171,2508900.0],["2009-04-30",14.0462,14.7212,14.0462,14.2901,2796600.0],["2009-05-01",14.2787,14.6475,14.1312,14.4376,2003800.0],["2009-05-04",14.5283,14.9141,14.4433,14.7439,1943600.0],["2009-05-05",14.778,14.8006,14.3525,14.5567,2963800.0],["2009-05-06",13.5356,13.5356,12.089,12.384,9867400.0],["2009-05-07",12.5201,12.7471,12.2081,12.3897,3553500.0],["2009-05-08",12.5201,12.8208,12.367,12.7527,2703000.0],["2009-05-11",12.4974,12.8321,12.4748,12.6279,2097100.0],["2009-05-12",12.8322,12.8322,12.0436,12.0663,3251000.0],["2009-05-13",11.9188,12.0153,11.3629,11.3742,3605300.0],["2009-05-14",11.516,11.8904,11.3969,11.7656,1860500.0],["2009-05-15",11.7089,11.8678,11.5501,11.7656,1319500.0],["2009-05-18",11.8224,11.8224,11.3912,11.5104,2363400.0],["2009-05-19",11.3345,11.6295,11.2948,11.4253,3768800.0],["2009-05-20",11.4026,11.6579,11.3118,11.4536,2023200.0],["2009-05-21",11.3458,11.465,11.1189,11.2551,2521300.0],["2009-05-22",11.4196,11.448,11.1076,11.1983,1212400.0],["2009-05-26",11.0111,11.8451,11.0055,11.8337,2351200.0],["2009-05-27",11.8394,11.8507,11.499,11.5501,2476800.0],["2009-05-28",11.6579,11.7089,11.2891,11.6749,1422600.0],["2009-05-29",11.5387,11.8451,11.5387,11.8337,1480500.0],["2009-06-01",12.0266,12.5088,11.9415,12.3102,1836800.0],["2009-06-02",12.3953,13.0931,12.3499,13.0194,2902600.0],["2009-06-03",13.0931,13.0931,12.4691,12.5769,1695400.0],["2009-06-04",12.6563,13.4278,12.6506,13.2122,2895200.0],["2009-06-05",13.3711,13.3711,12.8605,13.0988,1914300.0],["2009-06-08",12.957,13.0421,12.7074,12.9116,2511000.0],["2009-06-09",12.974,13.5356,12.8775,13.4618,1754700.0],["2009-06-10",13.6037,13.6888,13.1045,13.3711,1397900.0],["2009-06-11",13.0477,13.4221,12.9002,13.1895,2401900.0],["2009-06-12",13.0761,13.1498,12.7357,13.0137,1456500.0],["2009-06-15",12.8378,12.8719,12.2592,12.4918,2087000.0],["2009-06-16",12.5882,12.8605,12.3556,12.3726,2411300.0],["2009-06-17",12.4294,12.73,12.2705,12.5598,1526700.0],["2009-06-18",12.4691,12.4691,12.0947,12.1741,2345000.0],["2009-06-19",12.3897,12.7811,12.2875,12.6336,2805300.0],["2009-06-22",12.5258,12.5372,12.2024,12.3556,2064100.0],["2009-06-23",12.3499,12.6506,12.2875,12.4237,1823200.0],["2009-06-24",12.2535,12.7471,12.2535,12.6393,2276700.0],["2009-06-25",11.9075,12.9683,11.8507,12.8605,4648400.0],["2009-06-26",12.7641,13.5016,12.7244,13.4108,3639600.0],["2009-06-29",13.4165,13.7341,13.2973,13.7058,2800100.0],["2009-06-30",13.6093,13.893,13.32,13.5129,2956800.0],["2009-07-01",13.615,13.8703,13.3654,13.6434,2189200.0],["2009-07-02",13.5583,13.6434,13.2519,13.4562,1944700.0],["2009-07-06",13.3654,13.5356,13.0874,13.2293,2423200.0],["2009-07-07",13.2519,13.2746,12.8378,12.8605,2390800.0],["2009-07-08",12.8208,13.0137,12.5939,12.9853,3704200.0],["2009-07-09",12.974,13.0647,12.7073,12.9002,1928000.0],["2009-07-10",12.8775,13.1215,12.6847,13.0988,1568600.0],["2009-07-13",13.1101,13.1328,12.679,13.1271,1576800.0],["2009-07-14",13.0534,13.1725,12.8265,13.0194,1765200.0],["2009-07-15",13.0194,13.4448,13.0194,13.4165,3321600.0],["2009-07-16",13.3994,14.1256,13.3881,14.0518,2744400.0],["2009-07-17",13.8419,14.1142,13.8419,13.9554,1786200.0],["2009-07-20",13.9781,14.1823,13.7965,14.0121,1645300.0],["2009-07-21",14.0575,14.1312,13.7228,13.9667,1360600.0],["2009-07-22",13.9724,15.1751,13.9724,14.9708,4383700.0],["2009-07-23",14.9481,15.8501,14.795,15.7197,3863600.0],["2009-07-24",15.4757,15.7027,15.1127,15.6856,1861400.0],["2009-07-27",15.6005,15.7707,15.2942,15.5552,1681400.0],["2009-07-28",15.4133,15.5438,15.0843,15.436,1532500.0],["2009-07-29",15.5381,15.5892,15.1694,15.2772,1505700.0],["2009-07-30",15.5211,16.1565,15.3793,15.4417,2818400.0],["2009-07-31",15.6062,15.8672,15.4927,15.6913,1389500.0],["2009-08-03",15.7991,15.9636,15.5495,15.8728,1943500.0],["2009-08-04",15.8161,16.0374,15.3509,15.419,2987000.0],["2009-08-05",18.3292,19.2312,17.7279,19.0951,14888500.0],["2009-08-06",18.6639,18.8738,17.5293,17.9491,6000900.0],["2009-08-07",18.1136,18.4143,17.9548,18.3292,2227800.0],["2009-08-10",18.3462,18.6923,18.2952,18.6582,2618600.0],["2009-08-11",18.6129,18.7433,18.2384,18.4086,3025900.0],["2009-08-12",17.5634,18.1023,17.3762,17.7392,4188800.0],["2009-08-13",17.8527,17.9548,17.4499,17.4499,3238900.0],["2009-08-14",17.3194,17.4272,16.1565,16.2926,6410200.0],["2009-08-17",16.1111,16.1395,15.7253,15.8558,3545600.0],["2009-08-18",16.026,16.4969,15.8672,16.4742,3602800.0],["2009-08-19",16.2983,16.7068,16.0374,16.5933,2854600.0],["2009-08-20",16.5649,16.7805,16.3891,16.7181,1587000.0],["2009-08-21",16.9337,16.962,16.5649,16.894,2088900.0],["2009-08-24",17.0812,17.1946,16.6841,16.9507,2102200.0],["2009-08-25",16.945,17.4442,16.945,17.2741,1979400.0],["2009-08-26",17.552,18.5788,17.4669,18.0626,6446200.0],["2009-08-27",18.1534,18.3179,17.7506,18.2895,2406500.0],["2009-08-28",18.3689,18.5561,18.0059,18.3349,2025400.0],["2009-08-31",18.2838,18.6469,18.0739,18.6469,2654200.0],["2009-09-01",18.5675,19.1631,17.9434,18.0172,3725400.0],["2009-09-02",17.9718,18.1931,17.4896,18.0739,2879500.0],["2009-09-03",18.2384,18.3689,17.7903,17.8981,2121300.0],["2009-09-04",17.83,18.7036,17.6768,18.6412,5743200.0],["2009-09-08",18.8681,19.4922,18.8057,19.2369,3717800.0],["2009-09-09",19.2879,20.4395,19.2369,20.4112,5428000.0],["2009-09-10",20.4112,20.848,20.2523,20.4566,3685400.0],["2009-09-11",21.4663,21.4663,20.3261,20.5246,4741900.0],["2009-09-14",20.4225,20.9047,20.0651,20.882,3195700.0],["2009-09-15",20.8763,21.0692,20.3828,20.8877,2146700.0],["2009-09-16",21.2735,21.3869,20.9104,21.1203,2130800.0],["2009-09-17",21.2054,21.2791,20.7913,20.8877,1767900.0],["2009-09-18",21.0692,21.2621,20.4849,20.7969,2217900.0],["2009-09-21",20.7062,21.0636,20.4849,20.8764,1386300.0],["2009-09-22",20.9104,21.3529,20.8763,21.1203,1684500.0],["2009-09-23",21.1203,21.194,20.6324,20.6438,1508500.0],["2009-09-24",20.7118,20.7913,19.9006,19.9517,1770200.0],["2009-09-25",19.8552,20.1332,19.6964,20.0084,1144800.0],["2009-09-28",20.0595,20.9841,19.9517,20.9047,1608700.0],["2009-09-29",20.9558,21.3756,20.8083,21.3132,2421900.0],["2009-09-30",21.4039,21.6706,20.7345,21.4096,2630200.0],["2009-10-01",21.3359,21.472,20.3318,20.4452,2305500.0],["2009-10-02",20.0481,20.1275,19.5716,19.8496,2919600.0],["2009-10-05",19.8325,20.3771,19.7077,20.3488,1370900.0],["2009-10-06",20.4112,21.0409,20.3658,20.882,2529700.0],["2009-10-07",20.8026,21.1203,20.6267,21.0522,1928000.0],["2009-10-08",21.2394,21.4834,20.8423,21.1997,1891800.0],["2009-10-09",21.177,21.3869,20.831,21.3529,869700.0],["2009-10-12",21.3756,21.9996,21.3585,21.801,1165500.0],["2009-10-13",21.8748,21.9712,21.6479,21.7954,1411800.0],["2009-10-14",21.9882,22.4931,21.9599,22.4534,2039200.0],["2009-10-15",22.2662,22.408,21.9542,22.2832,1137700.0],["2009-10-16",22.2265,22.2265,21.1089,21.2961,2745000.0],["2009-10-19",21.2961,22.1017,21.2224,22.0336,2364000.0],["2009-10-20",21.9088,22.0336,21.4323,21.6535,1218200.0],["2009-10-21",21.5571,22.3173,21.5571,21.9315,1999700.0],["2009-10-22",22.0336,22.2662,21.7557,22.1131,1695100.0],["2009-10-23",22.1641,22.2605,21.455,21.5117,2169600.0],["2009-10-26",21.6308,22.1414,21.6082,21.75,2532900.0],["2009-10-27",21.7954,22.079,21.2394,21.4323,1593600.0],["2009-10-28",20.4339,20.4622,17.501,17.9208,11081500.0],["2009-10-29",17.3081,18.108,17.1606,17.501,6150300.0],["2009-10-30",17.2684,17.4556,16.8089,17.1663,4920600.0],["2009-11-02",17.1322,17.6768,16.9053,17.2797,4022900.0],["2009-11-03",17.1322,17.8981,17.0868,17.8186,3821900.0],["2009-11-04",18.6979,18.8511,15.0559,15.2261,19752900.0],["2009-11-05",15.3793,16.1622,15.2602,15.9636,6540600.0],["2009-11-06",15.7877,16.1848,15.7367,16.1281,3078500.0],["2009-11-09",16.1792,16.3323,15.6743,15.9523,5337300.0],["2009-11-10",15.9523,16.5025,15.9409,16.355,3548400.0],["2009-11-11",16.4458,16.8032,16.2926,16.7408,3084800.0],["2009-11-12",16.9337,16.9961,16.582,16.9677,3391300.0],["2009-11-13",16.9507,17.2627,16.7635,17.2287,2610600.0],["2009-11-16",17.3024,18.125,17.2797,18.0399,3848900.0],["2009-11-17",18.0115,18.3689,17.9264,18.3406,2953500.0],["2009-11-18",18.2838,18.4313,18.0683,18.4257,2275800.0],["2009-11-19",18.2611,18.3519,17.4953,17.8697,2874800.0],["2009-11-20",17.5747,17.8754,17.2967,17.5066,1998700.0],["2009-11-23",17.7279,18.1533,17.7279,18.0058,1779500.0],["2009-11-24",17.9208,18.1477,17.6768,17.9378,1575600.0],["2009-11-25",17.9832,18.125,17.9151,18.0569,1142300.0],["2009-11-27",17.8942,18.0802,17.4585,18.0162,871700.0],["2009-11-30",18.0685,18.1324,16.9763,17.3597,4077800.0],["2009-12-01",17.4411,17.5166,17.1157,17.2087,3318100.0],["2009-12-02",17.3365,17.8245,17.1273,17.4178,3107000.0],["2009-12-03",17.4876,17.8013,17.4876,17.6618,2411600.0],["2009-12-04",17.8419,18.2428,17.6909,17.8536,2311800.0],["2009-12-07",17.8536,17.9059,17.4527,17.5456,1438700.0],["2009-12-08",17.4294,17.6444,17.1273,17.4469,1864500.0],["2009-12-09",17.4817,18.4113,17.1738,18.2022,3334600.0],["2009-12-10",18.2661,18.2893,17.7432,17.8419,1988100.0],["2009-12-11",17.9291,17.9291,17.0867,17.6909,2760300.0],["2009-12-14",17.8071,18.022,17.7548,17.8361,986000.0],["2009-12-15",17.7722,17.9465,17.6328,17.7432,1532700.0],["2009-12-16",17.8071,18.0104,17.7374,17.9523,1364500.0],["2009-12-17",17.9233,18.3997,17.7432,18.2196,2178800.0],["2009-12-18",18.2661,18.5043,17.9175,18.0918,2320700.0],["2009-12-21",18.1441,18.33,17.7257,17.8361,1689500.0],["2009-12-22",17.8652,18.1034,17.5108,17.5805,1664900.0],["2009-12-23",17.4876,17.9349,17.3888,17.6618,1896100.0],["2009-12-24",17.778,17.9988,17.6212,17.9988,517700.0],["2009-12-28",17.9581,18.0918,17.8419,17.9523,888700.0],["2009-12-29",17.8826,18.1266,17.8826,18.0976,1027300.0],["2009-12-30",18.2602,18.6902,18.0801,18.3125,1884600.0],["2009-12-31",18.3706,18.4462,17.7664,17.8361,1396300.0],["2010-01-04",18.2544,18.7309,17.9988,18.696,2098800.0],["2010-01-05",18.6844,18.9574,18.4404,18.7425,1719300.0],["2010-01-06",18.7076,19.0678,18.5043,18.603,1283100.0],["2010-01-07",18.452,18.7599,17.9233,18.6902,2962600.0],["2010-01-08",19.2421,19.8521,19.062,19.6314,3936100.0],["2010-01-11",19.8115,20.0148,19.4745,19.9219,1997700.0],["2010-01-12",19.7011,19.9567,19.4396,19.643,2400900.0],["2010-01-13",19.7999,20.2182,19.6895,20.1426,2221800.0],["2010-01-14",19.9451,20.619,19.916,20.4447,2645400.0],["2010-01-15",20.5319,20.5842,20.1368,20.4099,2058000.0],["2010-01-19",20.3344,21.6358,20.2879,21.5544,3470100.0],["2010-01-20",21.4847,21.4847,20.6655,21.0025,2482600.0],["2010-01-21",20.0671,20.8456,19.7243,19.8463,4361300.0],["2010-01-22",19.8115,20.009,19.3641,19.4164,2037400.0],["2010-01-25",19.4106,19.9335,19.4048,19.4513,1098900.0],["2010-01-26",19.4222,19.6837,19.062,19.2595,1135500.0],["2010-01-27",19.1898,19.55,19.1259,19.4977,1354400.0],["2010-01-28",19.5675,19.7476,18.7948,19.062,1580500.0],["2010-01-29",19.1956,19.4861,18.7715,18.7715,1413700.0],["2010-02-01",18.789,19.0446,18.6728,18.8993,1467700.0],["2010-02-02",18.8935,19.4455,18.7715,19.3351,1355700.0],["2010-02-03",19.184,19.4803,18.9749,19.2131,1738600.0],["2010-02-04",19.0911,19.1608,18.7134,18.7192,2093800.0],["2010-02-05",18.8006,18.9691,18.2893,18.818,1853900.0],["2010-02-08",18.8412,18.9051,18.4636,18.5333,968100.0],["2010-02-09",18.8529,18.8529,18.2428,18.5449,2129800.0],["2010-02-10",18.4926,18.6611,18.3067,18.5333,1061800.0],["2010-02-11",18.5333,18.9284,18.4868,18.8354,1404800.0],["2010-02-12",18.5333,18.5914,18.3823,18.5624,2122000.0],["2010-02-16",18.6786,19.155,18.6495,19.0504,1713600.0],["2010-02-17",19.2479,19.4222,18.9691,19.1724,1298700.0],["2010-02-18",19.5152,19.7534,19.3699,19.6314,2302000.0],["2010-02-19",19.5094,19.7824,19.4164,19.5907,1502900.0],["2010-02-22",19.7418,20.4447,19.7243,20.2879,2520200.0],["2010-02-23",20.2937,20.4506,19.7708,20.0148,2366400.0],["2010-02-24",19.399,19.4629,18.2138,18.8529,9779600.0],["2010-02-25",18.7425,18.8238,18.0743,18.5449,3398900.0],["2010-02-26",18.4868,18.696,18.1905,18.5624,1918200.0],["2010-03-01",18.7367,18.8819,18.5507,18.8645,2477500.0],["2010-03-02",18.8761,19.3409,18.8064,19.1666,2882700.0],["2010-03-03",19.2595,19.7534,19.1724,19.6488,2540700.0],["2010-03-04",19.6895,19.7534,19.5094,19.672,1121000.0],["2010-03-05",19.7301,20.2588,19.6837,20.1484,1630400.0],["2010-03-08",20.1136,20.4099,20.0613,20.3983,1756200.0],["2010-03-09",20.3111,20.6829,20.1426,20.5551,2213000.0],["2010-03-10",20.3692,20.741,20.3692,20.741,1171700.0],["2010-03-11",20.5958,20.8863,20.4215,20.8631,1128200.0],["2010-03-12",20.6655,20.9153,20.6655,20.8631,1271900.0],["2010-03-15",20.7933,21.1129,20.59,20.6771,1456500.0],["2010-03-16",20.712,20.834,20.4564,20.5087,1367200.0],["2010-03-17",20.8224,21.874,20.8108,21.6532,3544000.0],["2010-03-18",21.7519,21.7636,21.0315,21.3453,2051900.0],["2010-03-19",21.4963,21.6997,20.8572,20.9909,1847900.0],["2010-03-22",20.9153,21.1594,20.7817,21.049,1485000.0],["2010-03-23",21.0722,21.7287,20.956,21.6358,2523300.0],["2010-03-24",21.7403,22.2167,21.5835,22.1064,2295400.0],["2010-03-25",22.362,23.5123,22.2574,22.6699,4617400.0],["2010-03-26",22.6699,23.3497,22.6699,23.2044,2049600.0],["2010-03-29",23.2393,23.2451,22.5711,22.7396,2166600.0],["2010-03-30",22.8674,22.8674,21.9669,22.1354,3068500.0],["2010-03-31",21.9495,22.4433,21.6125,22.4433,2309000.0],["2010-04-01",22.5653,22.7164,21.9844,22.0715,1971900.0],["2010-04-05",22.0889,22.1819,21.4208,22.0134,2353000.0],["2010-04-06",21.9901,22.5537,21.9379,22.4143,1649400.0],["2010-04-07",22.8035,22.9081,22.1703,22.4491,2150400.0],["2010-04-08",22.4027,22.4259,21.8042,22.1586,1699200.0],["2010-04-09",22.1586,22.3504,22.0599,22.147,945600.0],["2010-04-12",22.2109,22.2458,21.8449,21.8507,2180900.0],["2010-04-13",21.9966,22.2749,21.8453,22.0208,1867400.0],["2010-04-14",22.1599,22.4928,22.0268,22.4625,1744000.0],["2010-04-15",22.5775,22.8498,22.4746,22.5049,1156500.0],["2010-04-16",22.3838,22.5109,21.5488,21.8574,2209900.0],["2010-04-19",21.8029,22.6864,21.579,22.1781,2153000.0],["2010-04-20",22.2689,22.3415,22.0026,22.2144,820800.0],["2010-04-21",22.3294,22.3778,21.9663,22.3233,1185500.0],["2010-04-22",22.166,22.7227,22.0026,22.7106,1080900.0],["2010-04-23",22.7106,22.7832,22.4928,22.7046,1021100.0],["2010-04-26",22.7651,23.1584,22.6683,22.8135,1116500.0],["2010-04-27",22.8922,23.2976,22.8922,23.0858,2263300.0],["2010-04-28",23.1645,23.2976,22.8619,23.1463,952200.0],["2010-04-29",23.1766,23.5578,23.0071,23.4428,1276400.0],["2010-04-30",23.4126,23.6002,22.5291,22.6198,1846300.0],["2010-05-03",22.8377,23.6304,22.7288,23.5881,1476100.0],["2010-05-04",23.4126,23.4126,22.0873,22.6803,2637200.0],["2010-05-05",19.6668,21.7848,19.3582,20.6895,7500100.0],["2010-05-06",20.5745,21.3914,19.4247,20.2659,2903900.0],["2010-05-07",20.284,21.1736,20.1207,20.7318,2116400.0],["2010-05-10",21.7908,21.7908,20.4837,21.5427,2313700.0],["2010-05-11",21.4822,21.6274,20.6048,20.6774,2821900.0],["2010-05-12",20.6834,20.7681,20.0904,20.5382,2354900.0],["2010-05-13",20.278,20.7984,19.8786,19.9149,1749500.0],["2010-05-14",19.6971,20.4232,19.5155,20.2901,2278300.0],["2010-05-17",20.4172,20.8408,19.9028,20.5805,2217100.0],["2010-05-18",20.7137,20.871,20.0299,20.1751,2363800.0],["2010-05-19",20.042,21.1736,19.9754,20.7318,2383000.0],["2010-05-20",20.2417,20.5745,19.8544,20.2356,1935800.0],["2010-05-21",20.3869,20.7439,19.8665,20.2901,2275900.0],["2010-05-24",20.4111,20.5624,20.0117,20.0299,1525800.0],["2010-05-25",19.7273,20.1267,19.3642,19.9694,2596000.0],["2010-05-26",19.9512,20.2175,19.2311,19.2553,2283800.0],["2010-05-27",19.6607,20.0722,19.4368,20.0299,1544300.0],["2010-05-28",20.0299,20.4414,19.8786,20.3203,1412600.0],["2010-06-01",20.3264,20.3324,19.3945,19.4066,1183800.0],["2010-06-02",19.455,20.1085,19.3642,20.0299,1228000.0],["2010-06-03",20.0601,20.0601,19.4066,19.8362,1411600.0],["2010-06-04",19.455,19.6365,19.1585,19.3642,1906400.0],["2010-06-07",19.34,19.5095,18.8378,18.8922,1913500.0],["2010-06-08",18.8862,19.8725,18.862,19.5639,1849100.0],["2010-06-09",19.6305,20.1085,19.4005,19.449,1088300.0],["2010-06-10",19.7515,20.1449,19.5155,20.0662,1270100.0],["2010-06-11",19.7878,20.7802,19.7878,20.756,1667400.0],["2010-06-14",20.8166,20.871,19.6486,19.7031,2016400.0],["2010-06-15",19.7515,20.1085,19.5458,20.0783,1103900.0],["2010-06-16",19.8968,19.9452,19.5458,19.7697,940900.0],["2010-06-17",19.7818,19.8181,19.3642,19.5155,1119900.0],["2010-06-18",19.4792,19.9028,19.3461,19.3461,1588100.0],["2010-06-21",19.5458,19.6668,19.3158,19.3824,1509800.0],["2010-06-22",19.3763,19.7092,19.3037,19.334,1283600.0],["2010-06-23",19.3158,19.6365,19.2493,19.4247,887900.0],["2010-06-24",19.4247,19.6063,19.219,19.2795,1068600.0],["2010-06-25",19.4489,19.6244,19.2493,19.3763,3730900.0],["2010-06-28",19.3037,19.34,18.4747,18.5171,1940000.0],["2010-06-29",18.4323,18.6865,17.6033,17.7062,2344500.0],["2010-06-30",17.803,18.2689,17.6093,17.6578,1974600.0],["2010-07-01",17.6336,18.154,17.4036,18.0329,1490100.0],["2010-07-02",17.4944,17.9845,17.4218,17.7122,1881000.0],["2010-07-06",17.8696,17.9119,17.337,17.5125,1339400.0],["2010-07-07",17.1131,18.154,16.9921,18.1116,1667900.0],["2010-07-08",18.1116,18.3718,18.0571,18.3355,913300.0],["2010-07-09",18.275,18.5291,18.16,18.3597,743800.0],["2010-07-12",18.2629,18.2629,17.6093,17.7485,1588700.0],["2010-07-13",17.8696,18.4323,17.8696,18.3355,954100.0],["2010-07-14",18.3718,18.4384,18.154,18.2992,736000.0],["2010-07-15",18.2387,18.4444,18.0995,18.3295,916600.0],["2010-07-16",18.3476,18.3476,17.8514,17.9482,1453500.0],["2010-07-19",18.0511,18.154,17.8575,18.0995,659000.0],["2010-07-20",17.8211,18.2447,17.688,18.2205,1175200.0],["2010-07-21",18.3052,18.3295,17.7122,17.7304,875000.0],["2010-07-22",17.9059,18.4868,17.7969,18.154,1008500.0],["2010-07-23",18.1358,18.6078,17.9361,18.5836,651500.0],["2010-07-26",18.5836,18.7591,18.3113,18.5957,698600.0],["2010-07-27",18.6683,18.6986,18.3113,18.4202,1357400.0],["2010-07-28",18.3537,18.4565,17.9543,18.0027,696400.0],["2010-07-29",18.275,18.275,16.9437,17.2765,2146200.0],["2010-07-30",17.0163,17.2826,16.7138,17.2523,3393000.0],["2010-08-02",17.3855,17.7788,17.2826,17.682,1696000.0],["2010-08-03",17.573,18.0995,17.4883,17.7606,2561600.0],["2010-08-04",18.3718,18.7773,17.3612,17.5609,4826900.0],["2010-08-05",17.4278,18.16,17.337,18.1479,2084800.0],["2010-08-06",17.9301,18.3537,17.7122,18.2992,1961900.0],["2010-08-09",18.3234,18.7349,18.1842,18.6441,1077200.0],["2010-08-10",18.5049,18.9527,17.7485,17.9059,1361700.0],["2010-08-11",17.5488,17.5488,16.6653,16.9195,3534700.0],["2010-08-12",16.8408,17.2886,16.7077,16.9437,1597700.0],["2010-08-13",16.8227,16.9558,16.3567,16.3688,2179000.0],["2010-08-16",16.2841,16.502,16.0784,16.2418,2338900.0],["2010-08-17",16.3628,17.0284,16.3628,16.7501,2076600.0],["2010-08-18",16.6774,17.0103,16.4233,16.8892,1109200.0],["2010-08-19",16.7501,16.8832,16.3386,16.5867,1243100.0],["2010-08-20",16.502,16.6411,16.1812,16.6048,1247300.0],["2010-08-23",16.6472,16.7743,16.3688,16.4051,822200.0],["2010-08-24",16.2115,16.3991,16.0421,16.0663,1160300.0],["2010-08-25",15.8484,16.6109,15.8,16.5383,1417000.0],["2010-08-26",16.5746,16.6593,16.1873,16.1933,1158400.0],["2010-08-27",16.2781,16.4717,16.0844,16.4112,1173900.0],["2010-08-30",16.3265,16.4657,16.1086,16.1268,709700.0],["2010-08-31",16.0118,16.2175,15.8908,16.1026,1446300.0],["2010-09-01",16.4233,17.0284,16.4233,16.744,1983900.0],["2010-09-02",16.7198,16.7259,16.4596,16.7198,1108500.0],["2010-09-03",16.9437,17.2705,16.8348,17.1858,1051400.0],["2010-09-07",17.1373,17.1797,16.7198,16.8045,983900.0],["2010-09-08",16.8106,17.0647,16.7924,16.8711,859200.0],["2010-09-09",17.0103,17.0587,16.8227,16.9376,835400.0],["2010-09-10",17.0224,17.1736,16.7198,16.8348,694400.0],["2010-09-13",17.0647,18.1419,16.9376,18.0087,1999700.0],["2010-09-14",17.9119,18.1479,17.7848,18.0511,1045700.0],["2010-09-15",18.0329,18.1358,17.8454,17.9603,985100.0],["2010-09-16",17.9664,18.2447,17.8272,17.9603,925300.0],["2010-09-17",17.9785,18.1116,17.809,17.9361,1535100.0],["2010-09-20",18.3295,18.7591,18.0027,18.6865,1808300.0],["2010-09-21",18.6683,18.6683,18.0935,18.2387,1056900.0],["2010-09-22",18.4565,18.4565,17.9482,18.0511,870300.0],["2010-09-23",17.9059,18.3658,17.8453,18.3355,918600.0],["2010-09-24",18.5776,19.2795,18.4928,19.1222,1528800.0],["2010-09-27",19.0496,19.0556,18.4928,18.5655,867200.0],["2010-09-28",18.5776,18.7167,17.9785,18.5655,1141500.0],["2010-09-29",18.4021,18.632,18.2689,18.5413,1137900.0],["2010-09-30",18.6562,18.7591,18.2447,18.3658,1437800.0],["2010-10-01",18.632,18.7288,18.1237,18.1419,950200.0],["2010-10-04",18.154,18.2689,17.6638,17.9906,1167000.0],["2010-10-05",18.1721,18.6925,18.1116,18.2689,1364800.0],["2010-10-06",18.1903,18.3294,17.9119,18.2145,1532200.0],["2010-10-07",18.2387,18.4565,18.2024,18.3476,764300.0],["2010-10-08",18.2326,18.5897,18.154,18.4626,753900.0],["2010-10-11",18.4323,18.4384,18.2447,18.3295,473500.0],["2010-10-12",18.2447,18.6744,17.9724,18.632,857800.0],["2010-10-13",18.6925,19.0617,18.4626,19.0012,971100.0],["2010-10-14",18.7409,19.8786,18.6199,19.0556,2761600.0],["2010-10-15",19.1948,19.219,18.6925,19.0012,1185600.0],["2010-10-18",18.9043,18.9406,18.5776,18.8015,1030400.0],["2010-10-19",18.6018,18.9406,18.396,18.6865,807900.0],["2010-10-20",18.7833,19.1161,18.6562,19.0677,1000700.0],["2010-10-21",19.1282,19.1827,18.6018,18.7894,1185400.0],["2010-10-22",18.7894,19.3279,18.6381,19.3158,1128900.0],["2010-10-25",19.3824,19.576,19.2614,19.3945,1306000.0],["2010-10-26",19.4247,21.1615,19.0617,20.5745,5034500.0],["2010-10-27",20.3264,20.5563,20.048,20.3445,1593900.0],["2010-10-28",20.3445,20.3567,19.7939,19.8665,1074100.0],["2010-10-29",19.7757,20.1146,19.7757,19.8725,1177600.0],["2010-11-01",20.3022,20.4474,19.9754,20.1812,1624800.0],["2010-11-02",20.2296,20.3566,19.8725,19.9754,1849800.0],["2010-11-03",18.0874,20.284,17.9724,18.9164,7291600.0],["2010-11-04",19.213,19.5095,19.0193,19.2795,3187700.0],["2010-11-05",19.1887,19.2856,18.6804,18.862,2659200.0],["2010-11-08",18.747,18.8196,18.3658,18.4505,2295400.0],["2010-11-09",18.39,18.4263,18.0692,18.16,2165500.0],["2010-11-10",18.1298,18.3174,18.0329,18.1479,1082900.0],["2010-11-11",17.924,18.0148,17.7001,17.7606,2012200.0],["2010-11-12",17.7001,17.9785,17.6517,17.9482,1717200.0],["2010-11-15",18.0027,18.154,17.8574,17.8877,1390200.0],["2010-11-16",17.7122,17.9603,17.5488,17.6336,1305100.0],["2010-11-17",17.6215,17.7848,17.5488,17.7667,1126800.0],["2010-11-18",17.8756,17.9361,17.4278,17.4581,1873400.0],["2010-11-19",17.4218,17.6275,17.4036,17.452,1189800.0],["2010-11-22",17.452,17.5549,17.2886,17.452,1194800.0],["2010-11-23",17.2826,17.4218,17.2402,17.2584,937800.0],["2010-11-24",17.3733,17.8151,17.3733,17.7909,774200.0],["2010-11-26",17.5972,17.7062,17.4581,17.6457,341200.0],["2010-11-29",17.5972,17.7304,17.3552,17.6578,959900.0],["2010-11-30",17.4702,17.5851,17.337,17.5246,1882300.0],["2010-12-01",17.7243,18.1419,17.7243,18.0935,1408600.0],["2010-12-02",18.0511,18.5292,17.9422,18.5049,1157500.0],["2010-12-03",18.3537,19.3037,18.2447,19.2674,2216000.0],["2010-12-06",19.1645,19.3642,19.0314,19.1706,1939900.0],["2010-12-07",19.2735,19.3582,18.4989,18.5957,2439500.0],["2010-12-08",18.5957,18.7409,18.3658,18.3658,1643600.0],["2010-12-09",18.3174,18.5231,18.0329,18.154,2140300.0],["2010-12-10",18.3295,18.3295,18.0208,18.2931,1664100.0],["2010-12-13",18.3234,18.4626,18.1116,18.4626,1300600.0],["2010-12-14",18.4686,19.0132,18.4323,18.9527,1575600.0],["2010-12-15",18.9104,19.1585,18.7894,18.8983,1575700.0],["2010-12-16",18.868,19.1524,18.6139,19.0496,1092000.0],["2010-12-17",18.9225,19.6244,18.8922,19.219,6738900.0],["2010-12-20",19.1645,19.2916,18.8499,18.9951,913000.0],["2010-12-21",18.9709,19.1464,18.9043,18.9104,869700.0],["2010-12-22",18.868,18.9104,18.4505,18.4989,1260800.0],["2010-12-23",18.4323,18.4747,18.1237,18.3718,871400.0],["2010-12-27",18.3295,18.5473,18.2387,18.4142,754600.0],["2010-12-28",18.3839,18.4323,17.8998,18.281,1479500.0],["2010-12-29",18.2205,18.3597,18.154,18.3537,1035700.0],["2010-12-30",18.2992,18.8015,18.1782,18.747,817800.0],["2010-12-31",18.6804,18.8922,18.6562,18.753,854900.0],["2011-01-03",18.8499,19.1827,18.7349,18.8862,1344600.0],["2011-01-04",18.8862,18.9406,18.6441,18.8015,987100.0],["2011-01-05",18.7228,19.2674,18.7228,19.0375,1269600.0],["2011-01-06",18.9769,19.1887,18.5776,18.6986,1497800.0],["2011-01-07",18.8015,18.8741,18.1963,18.4747,1140700.0],["2011-01-10",18.396,18.4928,18.16,18.4384,1035900.0],["2011-01-11",18.5049,18.6562,18.4444,18.6199,662800.0],["2011-01-12",18.626,18.7046,18.5049,18.6986,647000.0],["2011-01-13",18.6986,18.7591,18.5776,18.6139,635900.0],["2011-01-14",18.6078,18.7046,18.5715,18.6683,1074900.0],["2011-01-18",18.6683,19.3158,18.6683,19.3158,1348400.0],["2011-01-19",19.2856,19.3521,18.8196,19.1101,1451400.0],["2011-01-20",19.0012,19.1948,18.7833,18.7833,1165500.0],["2011-01-21",18.8378,19.0375,18.5655,18.632,981700.0],["2011-01-24",18.632,19.2735,18.5897,19.0738,1066400.0],["2011-01-25",18.9769,19.219,18.862,19.1948,907700.0],["2011-01-26",19.1948,19.4611,19.0435,19.0859,968500.0],["2011-01-27",19.1524,19.2553,18.9588,19.0798,718400.0],["2011-01-28",19.1101,19.1101,18.3295,18.6441,1022500.0],["2011-01-31",18.632,18.7409,18.3597,18.6562,1045500.0],["2011-02-01",18.6441,18.9285,18.4686,18.632,1105400.0],["2011-02-02",18.5594,18.6562,18.4142,18.5049,994600.0],["2011-02-03",18.5473,18.6199,18.2326,18.5655,1252800.0],["2011-02-04",18.753,19.7213,18.6986,19.3279,2463400.0],["2011-02-07",19.3098,19.5458,19.3037,19.3582,1019100.0],["2011-02-08",19.3582,19.7031,19.2977,19.6365,922500.0],["2011-02-09",19.6244,19.6486,19.3037,19.4913,762900.0],["2011-02-10",19.4066,19.7273,19.213,19.7152,803500.0],["2011-02-11",19.6365,20.2538,19.57,20.0178,1579200.0],["2011-02-14",19.9754,20.0601,19.6547,19.6668,661100.0],["2011-02-15",19.6305,19.8786,19.4126,19.6789,793200.0],["2011-02-16",19.691,19.8483,19.5095,19.5397,810000.0],["2011-02-17",19.4671,20.5563,19.4671,20.2296,1737100.0],["2011-02-18",19.7031,20.0057,19.3642,19.9815,1643700.0],["2011-02-22",19.7455,19.7576,19.2372,19.449,2495400.0],["2011-02-23",18.2568,20.1025,18.16,19.5821,4787000.0],["2011-02-24",19.0798,19.8665,18.8922,19.6426,1836800.0],["2011-02-25",19.6971,20.1509,19.6547,20.0722,1691000.0],["2011-02-28",20.1085,20.6834,20.0783,20.5442,3565300.0],["2011-03-01",20.5442,20.8165,19.9089,20.0904,1942900.0],["2011-03-02",20.0178,20.3022,19.8725,20.1933,1280700.0],["2011-03-03",20.3324,20.7137,20.2054,20.6955,1498100.0],["2011-03-04",20.6471,21.3128,20.4837,21.0404,2739800.0],["2011-03-07",21.1675,21.2038,20.4414,20.8347,912800.0],["2011-03-08",20.6895,20.8165,20.5079,20.6229,1415500.0],["2011-03-09",20.52,20.9497,20.4898,20.6471,1231800.0],["2011-03-10",20.3506,20.635,20.0359,20.5442,1528800.0],["2011-03-11",20.399,20.756,20.2719,20.6592,539500.0],["2011-03-14",20.5564,20.756,20.3446,20.4958,601300.0],["2011-03-15",20.0722,20.8105,20.0238,20.7863,1263400.0],["2011-03-16",20.7016,20.8468,20.2901,20.4535,1343900.0],["2011-03-17",20.6592,20.7439,20.2114,20.2659,775400.0],["2011-03-18",20.4232,20.5745,20.2356,20.4656,1514800.0],["2011-03-21",20.6653,20.8529,20.3748,20.4656,1317600.0],["2011-03-22",20.4474,20.52,20.3688,20.4293,656500.0],["2011-03-23",20.4232,20.5684,20.3143,20.4353,665300.0],["2011-03-24",20.4837,20.5563,20.393,20.514,1198400.0],["2011-03-25",20.5019,20.9376,20.4232,20.6471,2179000.0],["2011-03-28",20.6048,20.6955,20.4474,20.5019,957400.0],["2011-03-29",20.4958,20.7318,20.4353,20.6653,850600.0],["2011-03-30",20.7439,20.7923,20.5382,20.5624,745000.0],["2011-03-31",20.5926,20.7258,20.4837,20.4898,1048300.0],["2011-04-01",20.5745,20.5987,20.2719,20.4232,1315600.0],["2011-04-04",20.52,20.5321,20.1509,20.4414,1627700.0],["2011-04-05",20.4414,20.5261,20.2356,20.4414,1899300.0],["2011-04-06",20.4837,20.5745,20.2961,20.5321,1273200.0],["2011-04-07",20.4414,20.5079,20.1872,20.4232,1066600.0],["2011-04-08",20.4051,20.5624,20.2901,20.4232,1262000.0],["2011-04-11",20.5745,20.6774,20.399,20.5805,962200.0],["2011-04-12",20.4172,20.5563,20.3264,20.4293,1128500.0],["2011-04-13",20.4958,20.5563,20.278,20.3082,1523700.0],["2011-04-14",20.157,20.4414,20.0722,20.4293,1030500.0],["2011-04-15",20.4474,20.5684,20.3445,20.514,2797100.0],["2011-04-18",20.3506,20.4353,20.0783,20.4172,1811100.0],["2011-04-19",20.3264,20.4898,20.0904,20.3264,1678700.0],["2011-04-20",20.5079,20.6713,20.4958,20.5503,2670900.0],["2011-04-21",20.5624,20.7076,20.5079,20.6653,2516100.0],["2011-04-25",20.6229,20.9799,20.52,20.8468,1808900.0],["2011-04-26",20.8468,21.0283,20.5261,20.9799,2400000.0],["2011-04-27",20.9557,21.0525,20.6169,20.992,1713100.0],["2011-04-28",21.0162,21.0162,20.6471,20.7318,1900000.0],["2011-04-29",20.7137,20.8347,20.6048,20.7137,2053300.0],["2011-05-02",20.7681,20.7923,20.4232,20.5805,1941600.0],["2011-05-03",20.5503,20.5805,20.2296,20.2659,2700000.0],["2011-05-04",21.1796,22.0389,20.6168,21.3491,6519200.0],["2011-05-05",21.2583,21.6032,20.9436,21.1736,2300000.0],["2011-05-06",21.4096,21.4459,21.1433,21.2644,1628700.0],["2011-05-09",21.3309,21.3672,21.0889,21.1675,1136600.0],["2011-05-10",21.2946,21.4943,21.1917,21.3672,1021900.0],["2011-05-11",21.3733,21.4761,21.0283,21.222,969500.0],["2011-05-12",21.222,21.3733,21.0949,21.3249,840000.0],["2011-05-13",21.3491,21.3854,21.1554,21.2522,1076300.0],["2011-05-16",21.1554,21.228,20.871,20.9678,839300.0],["2011-05-17",20.8771,21.101,20.7621,21.0828,1569600.0],["2011-05-18",21.0465,21.2704,20.8952,21.1675,1076400.0],["2011-05-19",21.3007,21.3914,21.1191,21.3128,844000.0],["2011-05-20",21.3309,21.3309,20.9981,21.1675,699900.0],["2011-05-23",21.0586,21.0949,20.5745,20.6774,1908700.0],["2011-05-24",20.6955,20.6955,20.157,20.2175,2015100.0],["2011-05-25",20.157,20.2114,20.042,20.1085,825700.0],["2011-05-26",20.0662,20.2477,20.0299,20.163,682700.0],["2011-05-27",20.1207,20.2598,20.1207,20.2235,547600.0],["2011-05-31",20.3869,20.6229,20.284,20.6229,1037700.0],["2011-06-01",20.5805,20.8589,20.5079,20.6108,1558500.0],["2011-06-02",20.514,20.75,20.3566,20.3627,1921400.0],["2011-06-03",20.2235,20.4474,20.0178,20.1812,1339700.0],["2011-06-06",20.0299,20.3082,19.9875,20.1449,1154700.0],["2011-06-07",20.1993,20.2719,20.0117,20.0601,867000.0],["2011-06-08",19.9875,20.284,19.9815,20.163,1031400.0],["2011-06-09",20.1993,20.514,20.1025,20.399,882000.0],["2011-06-10",20.393,20.5079,20.2417,20.2961,1184700.0],["2011-06-13",20.4387,20.5007,19.8374,20.1784,1768000.0],["2011-06-14",20.3705,20.4759,20.0916,20.3581,1005100.0],["2011-06-15",20.2465,20.3333,20.1288,20.2651,728900.0],["2011-06-16",20.3581,20.5069,20.2217,20.4511,907400.0],["2011-06-17",20.6929,20.9037,20.4387,20.8665,1973000.0],["2011-06-20",20.8293,21.133,20.6743,20.8727,730700.0],["2011-06-21",20.9284,21.2818,20.6929,21.0648,893000.0],["2011-06-22",21.0214,21.195,20.9532,21.0586,550300.0],["2011-06-23",20.8541,21.102,20.7301,21.0834,737800.0],["2011-06-24",21.0524,21.0524,20.6929,20.7363,1185000.0],["2011-06-27",20.6371,20.9967,19.3477,19.9738,5419800.0],["2011-06-28",19.4902,19.9738,19.4159,19.7878,3047900.0],["2011-06-29",19.8808,20.3085,19.7134,19.8684,1654300.0],["2011-06-30",20.011,20.6619,19.9924,20.4759,1658200.0],["2011-07-01",20.5317,20.9037,20.4883,20.8169,1264300.0],["2011-07-05",20.8975,20.8975,20.4325,20.6123,1002400.0],["2011-07-06",20.6309,20.7053,20.4635,20.5937,634200.0],["2011-07-07",20.7177,21.0586,20.6371,20.9161,674700.0],["2011-07-08",20.7301,20.9718,20.6309,20.8293,609800.0],["2011-07-11",20.6557,20.7611,20.5317,20.7239,725200.0],["2011-07-12",20.6619,20.7921,20.3953,20.4821,942400.0],["2011-07-13",20.5875,20.7301,20.3643,20.4325,688000.0],["2011-07-14",20.4945,20.5255,19.949,20.1164,1165000.0],["2011-07-15",20.073,20.0978,19.887,19.98,887900.0],["2011-07-18",19.9676,19.9738,19.7072,19.887,741900.0],["2011-07-19",19.949,20.0296,19.8374,19.98,806100.0],["2011-07-20",19.918,19.9304,19.7444,19.8374,617100.0],["2011-07-21",19.9552,20.3209,19.8498,20.2775,720600.0],["2011-07-22",20.2465,20.4573,20.104,20.2837,669900.0],["2011-07-25",20.2589,20.2713,20.011,20.1845,579300.0],["2011-07-26",20.1226,20.4635,19.9738,20.3705,1160900.0],["2011-07-27",20.2589,20.2713,19.7444,19.9304,1113900.0],["2011-07-28",19.9242,20.0916,19.701,19.8994,641900.0],["2011-07-29",19.7072,20.2589,19.5274,20.2279,1258900.0],["2011-08-01",20.3023,20.4821,19.6204,19.9552,1649200.0],["2011-08-02",19.6886,19.9986,19.3972,19.546,2265100.0],["2011-08-03",18.7525,19.7754,18.2814,19.1307,5806600.0],["2011-08-04",18.9261,19.0687,18.2876,18.6844,1830500.0],["2011-08-05",18.8331,19.9366,18.1202,19.8064,2741600.0],["2011-08-08",18.9633,19.6514,18.6967,19.2175,2838400.0],["2011-08-09",19.2981,19.8374,18.6781,19.8312,2610400.0],["2011-08-10",19.484,19.6142,18.8827,18.9199,2188100.0],["2011-08-11",19.0997,19.3911,18.7277,19.1555,1570600.0],["2011-08-12",19.3229,19.5956,19.1555,19.4158,763200.0],["2011-08-15",19.5522,19.6948,19.3725,19.6452,823700.0],["2011-08-16",19.577,20.011,19.4158,19.98,1085000.0],["2011-08-17",19.9986,20.2899,19.6328,19.8312,726800.0],["2011-08-18",19.4158,19.4158,18.7835,19.1431,1209800.0],["2011-08-19",18.9695,19.3167,18.9695,19.2175,1662700.0],["2011-08-22",19.5646,19.763,19.3477,19.6018,1663100.0],["2011-08-23",19.6576,20.0854,19.5956,19.8994,1251900.0],["2011-08-24",19.8994,20.1722,19.6886,19.9366,1178100.0],["2011-08-25",20.042,20.0668,19.5832,19.6142,970500.0],["2011-08-26",19.5956,20.3395,19.4716,20.2961,978100.0],["2011-08-29",20.4573,20.8231,20.1164,20.6743,1076900.0],["2011-08-30",20.6805,20.8913,20.4759,20.7673,812100.0],["2011-08-31",20.9718,21.1826,20.5937,20.7859,984300.0],["2011-09-01",20.8975,20.9346,20.0172,20.1102,1545000.0],["2011-09-02",19.8684,20.1412,19.732,19.8374,798000.0],["2011-09-06",19.4902,19.9738,19.3601,19.887,1491800.0],["2011-09-07",20.166,20.4759,20.0234,20.4325,817100.0],["2011-09-08",20.4077,20.8603,20.1783,20.6309,1055600.0],["2011-09-09",20.5131,20.6185,20.0296,20.3333,798900.0],["2011-09-12",20.104,20.6867,19.949,20.6867,1675700.0],["2011-09-13",20.9377,21.0255,20.5173,20.5989,1674700.0],["2011-09-14",20.693,21.0631,20.5675,20.8373,1144900.0],["2011-09-15",21.0945,21.2012,20.8247,21.1071,603800.0],["2011-09-16",21.1196,21.4584,21.0882,21.1635,1626800.0],["2011-09-19",21.038,21.1447,20.7996,20.9816,770700.0],["2011-09-20",21.1196,21.1573,20.7808,20.8373,667300.0],["2011-09-21",20.7933,20.9063,20.4357,20.4357,571800.0],["2011-09-22",20.0969,20.2161,19.3691,19.6263,1529700.0],["2011-09-23",19.4506,19.5322,19.1369,19.2875,1068500.0],["2011-09-26",19.4506,20.1157,19.1495,20.0216,905200.0],["2011-09-27",20.3981,20.511,19.9463,20.0906,769900.0],["2011-09-28",20.1973,20.329,19.6953,19.7392,718400.0],["2011-09-29",20.053,20.1596,19.482,19.9714,891500.0],["2011-09-30",19.6953,20.2538,19.5824,19.9338,1239600.0],["2011-10-03",19.94,20.053,19.1557,19.1997,1004900.0],["2011-10-04",19.0365,20.2412,19.0365,20.1973,1342300.0],["2011-10-05",20.0843,20.5486,19.7957,20.4859,959500.0],["2011-10-06",20.5424,20.5424,20.0592,20.3667,965100.0],["2011-10-07",20.4232,20.5487,20.2663,20.373,962600.0],["2011-10-10",20.6553,21.0318,20.5612,20.9502,712000.0],["2011-10-11",20.9502,21.1447,20.7683,21.1196,502900.0],["2011-10-12",21.3204,21.3518,20.9565,21.0004,1555600.0],["2011-10-13",21.0004,21.1761,20.9188,21.1322,1129900.0],["2011-10-14",21.2451,21.4584,21.1008,21.4584,679700.0],["2011-10-17",21.3769,21.5525,21.2702,21.4835,965100.0],["2011-10-18",21.4584,21.9227,21.1573,21.7345,930600.0],["2011-10-19",21.7659,21.7784,21.4584,21.6467,664900.0],["2011-10-20",21.7408,21.7471,21.4082,21.5965,647800.0],["2011-10-21",21.8286,21.9416,21.5023,21.7157,638700.0],["2011-10-24",22.3745,22.5251,21.8474,22.1737,2473600.0],["2011-10-25",21.9792,22.1486,21.6341,21.722,725500.0],["2011-10-26",21.9102,21.9416,21.4584,21.7722,721500.0],["2011-10-27",22.0608,22.3996,21.7784,21.8349,1663400.0],["2011-10-28",21.8349,22.0984,21.7094,22.0169,648100.0],["2011-10-31",21.8349,21.9792,21.5776,21.5776,983600.0],["2011-11-01",21.2577,21.5777,20.969,21.4522,1409000.0],["2011-11-02",22.9078,23.3408,21.9165,22.4059,4551700.0],["2011-11-03",22.5188,22.6506,22.2114,22.5125,983100.0],["2011-11-04",22.3369,22.5125,22.1235,22.3996,800000.0],["2011-11-07",22.3243,22.8451,22.2114,22.8012,1268500.0],["2011-11-08",22.9015,23.0333,22.707,22.9015,593100.0],["2011-11-09",22.6945,22.6945,22.042,22.0545,1703300.0],["2011-11-10",22.2992,22.318,21.8537,21.9416,1007600.0],["2011-11-11",22.0545,22.0796,21.8035,21.8788,827400.0],["2011-11-14",21.7596,22.0357,21.7031,21.929,1115900.0],["2011-11-15",21.86,22.5816,21.86,22.3682,895800.0],["2011-11-16",22.18,22.4812,22.111,22.2051,584400.0],["2011-11-17",22.2239,22.2427,21.8035,22.0859,777400.0],["2011-11-18",22.0043,22.1674,21.9353,22.042,771000.0],["2011-11-21",21.8474,22.0168,21.6529,21.9416,774600.0],["2011-11-22",21.9353,21.9353,21.6467,21.791,540300.0],["2011-11-23",21.7094,21.9102,21.5902,21.6969,701300.0],["2011-11-25",21.6027,21.9541,21.5902,21.6655,252000.0],["2011-11-28",21.6843,22.1549,21.6843,22.0608,710400.0],["2011-11-29",21.9604,22.5,21.86,22.3368,1056100.0],["2011-11-30",22.6757,23.0647,22.5063,22.958,1297600.0],["2011-12-01",22.8325,23.0898,22.8325,22.9392,529900.0],["2011-12-02",23.1023,23.4223,23.0333,23.2906,1432800.0],["2011-12-05",23.46,23.6106,23.2655,23.3721,806800.0],["2011-12-06",23.4537,23.5039,23.1525,23.2404,867100.0],["2011-12-07",23.209,23.3658,22.958,23.2529,697000.0],["2011-12-08",23.0898,23.5604,22.9392,23.3721,958700.0],["2011-12-09",23.4474,23.8302,23.4035,23.78,853600.0],["2011-12-12",23.7737,24.0121,23.6231,23.8176,1652400.0],["2011-12-13",24.2044,24.439,23.9444,24.3376,4232700.0],["2011-12-14",24.1537,24.2551,23.4371,23.7605,1598000.0],["2011-12-15",23.8176,23.881,23.323,23.6781,1584600.0],["2011-12-16",23.8557,24.2234,23.6908,24.0966,2383000.0],["2011-12-19",24.1537,24.4073,24.0078,24.1093,1164900.0],["2011-12-20",24.2932,24.7498,24.1093,24.7244,1504500.0],["2011-12-21",24.7244,25.1049,24.4073,25.0859,1396700.0],["2011-12-22",25.1493,25.479,24.921,25.0161,1665800.0],["2011-12-23",25.2,25.4473,25.1556,25.3585,1025200.0],["2011-12-27",25.3395,25.5234,25.1049,25.479,662500.0],["2011-12-28",25.3902,25.4663,25.0478,25.181,789200.0],["2011-12-29",25.1937,25.7327,25.1049,25.6122,989600.0],["2011-12-30",25.479,25.6185,25.2444,25.2444,1101300.0],["2012-01-03",25.4917,25.5995,25.1049,25.1112,1171200.0],["2012-01-04",25.0795,25.2127,24.921,24.959,1264900.0],["2012-01-05",24.959,25.1493,24.7878,25.1366,974000.0],["2012-01-06",25.1493,25.1493,24.7561,24.9907,815100.0],["2012-01-09",25.0351,25.3332,24.9654,25.219,624700.0],["2012-01-10",25.3649,25.8975,25.3522,25.8468,1102100.0],["2012-01-11",25.9356,26.316,25.8341,26.0434,1288500.0],["2012-01-12",26.0434,26.1321,25.7073,25.8722,667900.0],["2012-01-13",25.7327,25.8658,25.5995,25.7897,507500.0],["2012-01-17",25.8912,26.1829,25.8087,25.8722,703900.0],["2012-01-18",25.8722,26.0814,25.8722,26.0624,693600.0],["2012-01-19",26.4492,26.8487,26.3541,26.7726,1271200.0],["2012-01-20",26.8233,27.096,26.6014,26.6331,1270300.0],["2012-01-23",26.5951,26.7155,26.3858,26.4492,854000.0],["2012-01-24",26.4175,26.4746,26.1639,26.3414,899400.0],["2012-01-25",26.2907,26.6394,26.0497,26.5507,893700.0],["2012-01-26",26.4809,26.5824,26.1892,26.4619,593700.0],["2012-01-27",26.4619,26.6204,26.1892,26.2273,519100.0],["2012-01-30",25.999,26.2019,25.6566,25.9039,987900.0],["2012-01-31",26.0814,26.4429,25.9292,26.4429,1280800.0],["2012-02-01",26.7029,27.0263,26.519,26.9375,877800.0],["2012-02-02",27.0326,27.6033,26.8741,27.6033,1474600.0],["2012-02-03",27.8379,28.1423,27.7618,27.9648,913900.0],["2012-02-06",27.895,27.895,27.5906,27.7238,474400.0],["2012-02-07",27.7999,27.914,27.5843,27.7365,943600.0],["2012-02-08",27.6667,27.7492,27.3624,27.4131,666400.0],["2012-02-09",27.4575,27.635,27.4258,27.5716,469100.0],["2012-02-10",27.4004,27.6604,27.337,27.6414,448200.0],["2012-02-13",27.8253,27.914,27.5526,27.8696,619900.0],["2012-02-14",27.7428,27.9013,27.5589,27.8443,378400.0],["2012-02-15",27.9013,28.1106,27.6857,27.876,615700.0],["2012-02-16",27.9267,28.2184,27.9013,28.0155,873800.0],["2012-02-17",28.0282,28.3643,27.9711,28.0155,752200.0],["2012-02-21",28.3833,28.9286,28.0409,28.3389,3020000.0],["2012-02-22",31.091,31.6617,30.3554,30.9832,7983100.0],["2012-02-23",30.9832,31.2685,30.533,30.6217,2077700.0],["2012-02-24",30.7549,30.9388,30.3871,30.4695,859700.0],["2012-02-27",30.2666,30.4632,30.051,30.1398,1177800.0],["2012-02-28",29.9242,30.5583,29.8037,30.311,1503000.0],["2012-02-29",30.3491,30.3998,29.8925,29.9242,969500.0],["2012-03-01",30.051,30.5964,29.7213,29.8988,884500.0],["2012-03-02",29.8164,30.1017,29.4296,29.5944,983900.0],["2012-03-05",29.8735,30.0954,29.7403,29.9242,1066800.0],["2012-03-06",29.6959,29.8735,29.4676,29.7657,796000.0],["2012-03-07",29.7657,29.8988,29.5945,29.8037,660700.0],["2012-03-08",29.9559,30.292,29.7593,30.0764,906900.0],["2012-03-09",30.0954,30.2286,30.0003,30.1271,637100.0],["2012-03-12",30.0637,30.4315,30.051,30.0954,850100.0],["2012-03-13",30.2297,30.4279,30.121,30.4216,837000.0],["2012-03-14",30.3768,30.6326,30.2809,30.6198,708700.0],["2012-03-15",30.5686,30.5686,29.91,30.1274,1159300.0],["2012-03-16",29.9931,30.1146,29.8396,29.9867,1076900.0],["2012-03-19",29.9739,30.3576,29.8268,30.3001,467100.0],["2012-03-20",30.1977,30.2169,29.9675,30.0506,634700.0],["2012-03-21",29.9867,30.2425,29.7181,30.1977,539200.0],["2012-03-22",30.0826,30.4088,29.9419,30.396,509800.0],["2012-03-23",30.4279,30.5367,29.9803,30.4599,511100.0],["2012-03-26",30.5878,30.8884,30.2297,30.5558,685600.0],["2012-03-27",30.5111,30.6838,30.1594,30.5686,713100.0],["2012-03-28",30.5047,30.6646,30.089,30.2617,615400.0],["2012-03-29",30.1722,30.6198,29.9931,30.2745,828700.0],["2012-03-30",30.3512,30.4599,30.0123,30.0442,1016900.0],["2012-04-02",30.089,30.3832,29.9483,30.2489,780500.0],["2012-04-03",30.153,30.4344,30.1018,30.3832,511300.0],["2012-04-04",30.2809,30.2809,29.5966,29.6989,707900.0],["2012-04-05",29.6733,29.9227,29.5262,29.5582,482100.0],["2012-04-09",29.2257,29.2257,28.8292,29.1042,834200.0],["2012-04-10",28.9955,29.1425,28.292,28.4391,1126900.0],["2012-04-11",28.7268,28.8611,28.4966,28.7204,536700.0],["2012-04-12",28.6565,29.085,28.5734,28.9699,481700.0],["2012-04-13",28.8292,29.0146,28.6949,28.7204,637800.0],["2012-04-16",28.7013,28.8356,28.2536,28.5158,738200.0],["2012-04-17",28.6757,29.085,28.567,28.9571,434200.0],["2012-04-18",28.9571,29.0466,28.7205,28.8867,389400.0],["2012-04-19",28.8036,29.0018,28.4902,28.6565,417800.0],["2012-04-20",28.8803,28.9251,28.4711,28.4838,607300.0],["2012-04-23",28.4263,28.4263,27.9339,28.2344,556800.0],["2012-04-24",28.3431,28.5542,28.2536,28.4583,609500.0],["2012-04-25",28.6245,29.2513,28.5222,29.2065,827500.0],["2012-04-26",29.0594,30.2873,29.0594,30.2361,1168400.0],["2012-04-27",30.1722,30.2425,29.8588,29.9355,555800.0],["2012-04-30",29.8972,30.1977,29.7693,30.1402,1036700.0],["2012-05-01",30.1977,30.882,30.1722,30.3704,1928500.0],["2012-05-02",31.918,32.404,30.4855,31.5471,2955800.0],["2012-05-03",31.4576,31.4831,30.6262,30.7797,574900.0],["2012-05-04",30.4535,30.5686,29.9036,29.9355,965100.0],["2012-05-07",29.6989,30.1722,29.5582,30.0698,655000.0],["2012-05-08",29.8652,30.0443,29.2513,29.3664,994700.0],["2012-05-09",29.0658,29.2705,28.7908,29.021,511800.0],["2012-05-10",29.1873,29.2896,28.9251,29.0274,476000.0],["2012-05-11",28.9699,29.296,28.8739,28.8995,411900.0],["2012-05-14",28.7269,28.7333,28.3048,28.3687,939900.0],["2012-05-15",28.4455,28.9379,28.3879,28.5094,699900.0],["2012-05-16",28.4391,28.989,28.4391,28.6181,867700.0],["2012-05-17",28.5734,28.7524,27.9275,27.9339,865700.0],["2012-05-18",28.0106,28.0362,27.3711,27.4862,1115300.0],["2012-05-21",27.4606,28.3176,27.3903,28.0042,976200.0],["2012-05-22",27.9083,28.1257,27.774,28.0298,500400.0],["2012-05-23",27.9083,28.0937,27.5757,28.017,449000.0],["2012-05-24",28.0746,28.2216,27.8507,27.9594,733000.0],["2012-05-25",27.9786,28.0106,27.5693,27.6205,438600.0],["2012-05-29",27.8379,28.0873,27.7036,28.0746,718600.0],["2012-05-30",27.7932,27.8827,27.467,27.7036,974600.0],["2012-05-31",27.6525,27.7676,27.3071,27.4734,700500.0],["2012-06-01",27.1601,27.3711,26.5845,26.6037,828400.0],["2012-06-04",26.6484,26.9362,26.188,26.5909,714400.0],["2012-06-05",26.5909,27.1345,26.4438,26.9362,578300.0],["2012-06-06",27.1601,27.7164,26.7444,26.7955,1343000.0],["2012-06-07",27.1217,27.1665,26.2647,26.2647,1374600.0],["2012-06-08",26.1496,26.8531,26.0921,26.7124,884700.0],["2012-06-11",26.2839,26.6996,24.1863,24.4293,4639000.0],["2012-06-12",24.2567,25.395,24.0584,25.2671,4053800.0],["2012-06-13",25.2024,25.3706,24.7431,24.8207,2040400.0],["2012-06-14",24.8143,24.9113,24.1545,24.2256,1879400.0],["2012-06-15",24.1739,24.465,23.8569,24.4391,1795500.0],["2012-06-18",24.2968,24.7302,24.038,24.7172,1361700.0],["2012-06-19",24.6655,25.2024,24.5555,25.1895,1245300.0],["2012-06-20",25.1507,25.2606,24.6396,24.8013,1159800.0],["2012-06-21",24.7949,24.8078,24.1674,24.1933,1015600.0],["2012-06-22",24.2256,24.258,23.7275,23.9216,1240400.0],["2012-06-25",23.7663,24.0445,23.6499,23.8181,921400.0],["2012-06-26",24.1092,24.1739,23.7405,23.831,1042400.0],["2012-06-27",23.831,24.2321,23.8246,24.0962,1106100.0],["2012-06-28",23.8828,24.0574,23.4688,23.7793,1096800.0],["2012-06-29",24.1933,24.8337,24.1609,24.769,1664400.0],["2012-07-02",24.7043,25.0342,24.3356,24.7819,1288000.0],["2012-07-03",24.9695,25.0278,24.7496,24.9954,581900.0],["2012-07-05",24.9307,25.0019,24.4779,24.5297,1086100.0],["2012-07-06",24.5167,24.5814,24.0639,24.1803,875100.0],["2012-07-09",24.2386,24.258,23.9992,24.2321,496400.0],["2012-07-10",24.258,24.3615,23.5787,23.7469,1123400.0],["2012-07-11",23.7405,23.9022,23.4235,23.7017,760300.0],["2012-07-12",23.5205,23.5205,22.9965,23.3265,1285800.0],["2012-07-13",23.3459,23.6111,23.1712,23.4946,668100.0],["2012-07-16",23.417,23.5141,23.113,23.4235,735600.0],["2012-07-17",23.5205,23.6628,23.1324,23.5852,565100.0],["2012-07-18",23.5141,24.465,23.4753,24.1221,587100.0],["2012-07-19",24.2256,24.355,24.0574,24.1157,586700.0],["2012-07-20",24.1286,24.3809,23.7857,23.844,773900.0],["2012-07-23",23.5917,23.5917,23.113,23.1842,1046300.0],["2012-07-24",23.2876,24.2321,23.21,23.9539,1880900.0],["2012-07-25",24.0251,24.4844,23.9798,24.258,1088500.0],["2012-07-26",24.4779,24.7108,24.0898,24.1739,913000.0],["2012-07-27",24.3356,25.1313,24.2903,24.9954,773600.0],["2012-07-30",24.9048,25.0795,24.7237,24.9437,626200.0],["2012-07-31",24.8143,25.2994,24.7884,24.976,1420900.0],["2012-08-01",27.0137,27.0848,24.7819,25.4676,4047400.0],["2012-08-02",25.8363,26.1468,25.6423,26.1016,1604700.0],["2012-08-03",26.3733,26.4574,26.0045,26.0434,808200.0],["2012-08-06",26.218,26.2309,25.8752,25.901,694800.0],["2012-08-07",26.121,26.3603,25.8752,26.3474,832000.0],["2012-08-08",26.2956,26.522,26.2115,26.5091,812400.0],["2012-08-09",26.4703,26.8261,26.3344,26.8067,978600.0],["2012-08-10",26.7743,27.1042,26.729,27.0395,1065200.0],["2012-08-13",26.949,27.0719,26.5285,26.8002,712400.0],["2012-08-14",26.936,27.0137,26.3021,26.5738,766000.0],["2012-08-15",26.5156,26.7355,26.4509,26.5026,664500.0],["2012-08-16",26.6126,26.7743,26.4897,26.6191,594300.0],["2012-08-17",26.7743,26.8455,26.5415,26.6385,539700.0],["2012-08-20",26.7096,27.7188,26.7096,27.0654,949000.0],["2012-08-21",27.0719,27.2271,26.7808,26.949,461000.0],["2012-08-22",26.9166,27.0201,26.7614,26.9037,491800.0],["2012-08-23",26.9231,26.9619,26.2827,26.3409,1026900.0],["2012-08-24",26.1986,26.4703,25.9399,26.1986,619500.0],["2012-08-27",26.2633,26.2956,25.9269,26.0563,564900.0],["2012-08-28",26.1145,26.4832,26.0304,26.1986,597800.0],["2012-08-29",26.2633,26.4315,26.024,26.3021,750900.0],["2012-08-30",26.0433,26.2309,25.6682,25.8558,539700.0],["2012-08-31",26.0369,26.328,26.011,26.1016,985200.0],["2012-09-04",26.0563,26.1339,25.5259,25.7781,805300.0],["2012-09-05",25.6811,26.1016,25.6746,25.8687,1157500.0],["2012-09-06",26.1016,26.3927,25.9204,26.3539,995400.0],["2012-09-07",26.5026,26.8714,26.4121,26.8584,961000.0],["2012-09-10",26.8261,26.9037,26.0369,26.1016,847400.0],["2012-09-11",26.0434,26.3539,25.9528,26.0628,873200.0],["2012-09-12",26.3179,26.9655,25.9319,26.8151,2000800.0],["2012-09-13",26.4095,27.3973,26.3506,27.0964,1299000.0],["2012-09-14",27.1487,27.8291,27.0964,27.7702,1533800.0],["2012-09-17",27.8029,27.8029,27.5478,27.6721,659900.0],["2012-09-18",27.6001,27.6655,27.2599,27.4038,661400.0],["2012-09-19",27.4627,27.7048,27.2534,27.515,747500.0],["2012-09-20",27.4038,27.5543,27.2141,27.3515,910700.0],["2012-09-21",27.358,27.7571,27.358,27.4365,1813900.0],["2012-09-24",27.4693,27.744,27.3253,27.5347,802300.0],["2012-09-25",27.587,27.587,26.8543,26.8543,809300.0],["2012-09-26",26.9852,27.0702,26.6319,26.7235,532700.0],["2012-09-27",26.9982,27.5478,26.802,27.4693,756500.0],["2012-09-28",27.4104,27.6328,27.1422,27.3057,973400.0],["2012-10-01",27.3319,27.4693,26.9917,27.3319,873100.0],["2012-10-02",27.4693,27.4693,27.0637,27.1945,408600.0],["2012-10-03",27.358,27.4562,27.0179,27.2665,506200.0],["2012-10-04",27.2403,27.9207,27.2076,27.8487,944000.0],["2012-10-05",28.0253,28.3459,27.901,27.9534,2118300.0],["2012-10-08",27.7244,27.9534,27.6394,27.7375,359500.0],["2012-10-09",27.6982,27.7833,26.5338,26.6385,854200.0],["2012-10-10",26.6712,26.7497,26.1674,26.2067,512500.0],["2012-10-11",26.4945,26.6712,26.3506,26.4553,401200.0],["2012-10-12",26.4553,26.5796,26.0759,26.2787,400600.0],["2012-10-15",26.3637,26.5665,26.0889,26.2394,435200.0],["2012-10-16",26.3048,26.4291,25.9973,26.1478,584900.0],["2012-10-17",26.1936,26.2329,25.6375,25.9058,1015200.0],["2012-10-18",25.8469,26.0366,25.4805,26.0039,1216000.0],["2012-10-19",26.0628,26.1478,25.1404,25.4675,1209100.0],["2012-10-22",25.3955,25.7618,25.2581,25.7618,778100.0],["2012-10-23",25.5983,25.8142,25.2254,25.6506,441700.0],["2012-10-24",25.8207,25.9581,25.4609,25.703,504100.0],["2012-10-25",25.8469,26.1805,25.5787,25.6833,376800.0],["2012-10-26",25.5852,25.8796,25.2777,25.5067,708300.0],["2012-10-31",25.7291,27.4758,24.0152,24.8591,2240800.0],["2012-11-01",24.9245,25.1862,24.7806,24.9245,1343400.0],["2012-11-02",24.9703,25.0488,24.5189,24.532,1136500.0],["2012-11-05",24.4665,24.6497,24.2441,24.532,843100.0],["2012-11-06",24.7217,24.9049,24.388,24.7936,808400.0],["2012-11-07",24.4927,24.6432,24.2049,24.3423,651800.0],["2012-11-08",24.3292,24.3357,23.8124,23.8189,795400.0],["2012-11-09",23.7535,24.4142,23.4591,24.2114,884000.0],["2012-11-12",23.4002,23.9236,23.4002,23.8909,1101300.0],["2012-11-13",23.7142,23.9105,23.5245,23.8124,983000.0],["2012-11-14",23.8516,24.2049,23.5638,23.6292,1043700.0],["2012-11-15",23.5899,24.3161,23.5768,24.303,1686400.0],["2012-11-16",24.2637,24.5058,24.0282,24.3226,873100.0],["2012-11-19",24.7217,24.8591,24.3292,24.6824,918900.0],["2012-11-20",24.5908,24.9506,24.4404,24.9376,705800.0],["2012-11-21",24.8918,25.2058,24.7806,24.8918,949400.0],["2012-11-23",25.0488,25.3693,24.9245,25.2581,237600.0],["2012-11-26",25.1796,25.3562,25.0357,25.1142,595300.0],["2012-11-27",25.0226,25.2058,24.7479,24.7871,788400.0],["2012-11-28",24.7871,25.3955,24.6955,25.3432,593600.0],["2012-11-29",25.4282,25.5983,25.2516,25.3693,501000.0],["2012-11-30",25.5132,25.7618,25.3628,25.4413,1033900.0],["2012-12-03",25.7684,26.1085,25.3235,26.0889,1290500.0],["2012-12-04",26.1347,26.3048,25.9973,26.102,1702700.0],["2012-12-05",25.9908,26.2656,25.945,25.9777,817700.0],["2012-12-06",27.2468,27.6001,27.0179,27.4693,3700800.0],["2012-12-07",27.502,27.6328,27.0964,27.2795,1721300.0],["2012-12-10",27.273,27.587,27.1291,27.5805,2460100.0],["2012-12-11",27.6459,27.9403,27.5216,27.7375,23668800.0],["2012-12-12",27.9226,27.9953,26.7986,27.1622,3443300.0],["2012-12-13",27.1159,27.559,26.8713,27.2151,1506300.0],["2012-12-14",27.1093,27.2482,26.7986,26.8977,1694300.0],["2012-12-17",26.911,27.4003,26.911,27.387,2647200.0],["2012-12-18",27.387,28.2003,27.1688,28.1805,1889100.0],["2012-12-19",28.1408,28.4251,27.7573,27.8036,1617600.0],["2012-12-20",27.7639,27.8367,27.3209,27.3936,799600.0],["2012-12-21",27.0829,27.3672,26.263,27.1556,2229000.0],["2012-12-24",27.235,27.3474,26.8118,26.8845,546100.0],["2012-12-26",26.8515,27.1953,26.6597,26.9176,821700.0],["2012-12-27",26.8977,28.2334,26.5142,27.3143,1215300.0],["2012-12-28",27.0829,27.1093,26.4349,26.4481,533500.0],["2012-12-31",26.4481,26.9903,26.382,26.944,592500.0],["2013-01-02",27.4267,28.2202,27.1093,27.8697,1073300.0],["2013-01-03",27.7705,28.1606,27.6052,27.83,697500.0],["2013-01-04",27.8631,28.4317,27.6714,27.83,544700.0],["2013-01-07",27.8102,27.9358,27.5127,27.8234,559400.0],["2013-01-08",27.7243,28.0218,27.4135,27.9358,1089500.0],["2013-01-09",27.8102,27.8631,25.9456,25.9787,4323300.0],["2013-01-10",26.1175,26.4349,25.6415,26.0448,2979400.0],["2013-01-11",26.1175,26.1969,25.8795,26.1837,1043700.0],["2013-01-14",26.1836,26.7457,26.1307,26.3886,1906800.0],["2013-01-15",26.2299,26.6862,26.177,26.468,1889400.0],["2013-01-16",26.2961,26.4415,25.9456,26.3357,1098100.0],["2013-01-17",26.4944,26.5738,26.0845,26.1903,1181300.0],["2013-01-18",26.1638,26.296,26.0183,26.1307,2098100.0],["2013-01-22",26.1903,26.3291,25.5423,25.7142,1856400.0],["2013-01-23",25.7803,25.7803,25.291,25.3241,1354500.0],["2013-01-24",25.6481,25.8001,25.3571,25.5158,1241500.0],["2013-01-25",25.6679,25.9324,25.5357,25.6349,1067900.0],["2013-01-28",25.6216,25.734,25.3439,25.5026,864700.0],["2013-01-29",25.4894,25.7935,25.4563,25.5092,989500.0],["2013-01-30",25.6216,25.6613,25.0927,25.1522,1228700.0],["2013-01-31",25.2249,25.4497,24.8612,25.053,1500600.0],["2013-02-01",25.2315,25.6216,25.1323,25.4563,1738500.0],["2013-02-04",25.3902,25.4563,25.0596,25.1125,1211000.0],["2013-02-05",25.3109,25.4299,24.8943,24.9274,1425500.0],["2013-02-06",24.9141,25.1522,24.7819,25.0927,1489200.0],["2013-02-07",24.9869,25.3109,24.9141,25.2315,1216100.0],["2013-02-08",25.1985,25.6944,25.1125,25.1786,1384000.0],["2013-02-11",25.2646,25.377,24.9472,25.0398,1601800.0],["2013-02-12",24.9207,25.053,24.5835,24.9141,2307700.0],["2013-02-13",25.0993,25.5158,24.967,25.496,1462800.0],["2013-02-14",25.4431,25.7869,25.258,25.7671,1214800.0],["2013-02-15",25.9324,26.3489,25.6745,25.8795,1974600.0],["2013-02-19",25.9522,26.2101,25.5224,25.9456,2435400.0],["2013-02-20",23.4793,23.8364,22.9107,23.4992,6694700.0],["2013-02-21",23.4066,23.4066,22.8578,23.1553,1900000.0],["2013-02-22",23.2479,23.4132,22.99,23.1421,1260700.0],["2013-02-25",23.2215,23.2677,22.5999,22.6132,1524200.0],["2013-02-26",22.5536,22.7586,22.2561,22.6859,1586100.0],["2013-02-27",22.6198,23.0694,22.5404,22.9305,715200.0],["2013-02-28",22.8115,22.9107,22.5801,22.7189,866600.0],["2013-03-01",22.6594,23.4529,22.4809,23.2347,1914300.0],["2013-03-04",23.2413,23.4992,22.7057,23.4132,1624200.0],["2013-03-05",23.4066,23.5256,23.2082,23.314,1403700.0],["2013-03-06",23.4066,23.4727,23.2545,23.3405,699000.0],["2013-03-07",23.3339,23.4661,23.1223,23.1553,868400.0],["2013-03-08",23.3339,23.5653,23.1818,23.5454,782400.0],["2013-03-11",23.4925,23.7041,23.433,23.6182,955700.0],["2013-03-12",23.6314,23.7174,23.4859,23.605,997100.0],["2013-03-13",23.7188,23.8929,23.1831,23.2233,961200.0],["2013-03-14",23.2634,23.4308,23.2032,23.3706,973100.0],["2013-03-15",23.2701,23.5313,22.8951,23.1429,2419900.0],["2013-03-18",23.009,23.1429,22.9018,23.009,630500.0],["2013-03-19",23.1027,23.1429,22.3795,22.5067,1493500.0],["2013-03-20",22.721,22.7612,22.2322,22.413,1338500.0],["2013-03-21",22.3929,22.4264,22.105,22.1987,1040700.0],["2013-03-22",22.2523,22.3326,21.9777,22.2657,1068500.0],["2013-03-25",22.2925,22.4398,22.0849,22.3929,1052700.0],["2013-03-26",22.3862,22.48,22.1451,22.2925,1590700.0],["2013-03-27",22.2188,22.2456,22.0313,22.0782,673400.0],["2013-03-28",22.0849,22.2523,21.9643,22.1317,1509200.0],["2013-04-01",22.2188,22.2657,21.817,21.8304,719100.0],["2013-04-02",22.3326,23.1228,22.105,22.9353,3212200.0],["2013-04-03",23.0358,23.0826,22.1451,22.3862,2591800.0],["2013-04-04",22.3862,22.4532,22.1451,22.3862,1025800.0],["2013-04-05",22.1049,22.5067,21.884,22.4933,1129500.0],["2013-04-08",22.5067,22.6139,22.346,22.6072,721900.0],["2013-04-09",22.5871,22.8014,22.4733,22.5335,869300.0],["2013-04-10",22.7076,23.1027,22.5804,23.0358,1151600.0],["2013-04-11",23.0759,23.1362,22.8683,23.0759,696200.0],["2013-04-12",23.1027,23.2902,22.9018,23.25,799200.0],["2013-04-15",23.1094,23.2233,22.4331,22.5402,766300.0],["2013-04-16",22.5804,22.7478,22.3393,22.567,698300.0],["2013-04-17",22.3996,22.4331,21.8907,22.1719,1229700.0],["2013-04-18",22.3259,22.6273,22.1451,22.3661,1006700.0],["2013-04-19",22.2724,22.346,22.0112,22.0782,818400.0],["2013-04-22",22.1786,22.1786,21.7768,21.884,916200.0],["2013-04-23",22.0849,22.5201,21.9844,22.4933,804700.0],["2013-04-24",22.942,23.0692,22.8483,22.9353,1542800.0],["2013-04-25",23.0692,24.1072,23.009,23.6451,1406900.0],["2013-04-26",23.6317,23.7054,23.163,23.25,550800.0],["2013-04-29",23.3974,23.6317,23.25,23.5983,739300.0],["2013-04-30",23.1295,23.5112,23.0759,23.4911,1489700.0],["2013-05-01",23.3639,23.4175,22.1786,22.5536,2927400.0],["2013-05-02",22.6072,23.2835,22.6072,23.1094,1225400.0],["2013-05-03",23.4375,23.6317,23.2969,23.3103,859700.0],["2013-05-06",23.3036,23.6451,23.3036,23.625,732500.0],["2013-05-07",23.7791,24.0134,23.6384,23.7992,1008800.0],["2013-05-08",23.8059,24.0871,23.7121,23.9063,1036900.0],["2013-05-09",23.9398,24.1005,23.5916,23.6585,1102300.0],["2013-05-10",23.6853,24.1942,23.6652,24.1875,873500.0],["2013-05-13",24.1875,24.2746,23.7188,23.7523,732400.0],["2013-05-14",23.7389,24.0469,23.6384,23.7724,830900.0],["2013-05-15",23.7188,24.0268,23.3907,24.0268,845400.0],["2013-05-16",23.8594,24.5023,23.8594,24.3683,1388200.0],["2013-05-17",24.5625,24.6965,24.2813,24.6965,1015600.0],["2013-05-20",24.6563,24.7701,24.3884,24.5492,960400.0],["2013-05-21",24.5023,24.6697,24.4487,24.5558,657100.0],["2013-05-22",24.5826,24.5893,23.7456,23.8594,1229500.0],["2013-05-23",23.7657,23.7991,23.5715,23.6719,1073300.0],["2013-05-24",23.4911,23.605,23.2099,23.5179,881200.0],["2013-05-28",23.8728,24.067,23.5045,23.7724,696400.0],["2013-05-29",23.7121,23.7188,23.3706,23.5112,734900.0],["2013-05-30",23.538,24.0335,23.5246,23.8527,868600.0],["2013-05-31",23.7188,23.9063,23.384,23.3907,868700.0],["2013-06-03",23.4375,23.6384,23.2567,23.4041,885900.0],["2013-06-04",23.4375,23.7255,23.2099,23.2768,1424400.0],["2013-06-05",23.2701,23.2902,22.6742,22.7344,1285500.0],["2013-06-06",22.8148,22.9889,22.634,22.9889,755200.0],["2013-06-07",23.3438,23.4309,23.0692,23.3304,1808700.0],["2013-06-10",23.4643,23.6518,23.3371,23.3706,1183500.0],["2013-06-11",23.1161,23.3438,22.9822,23.0023,1047200.0],["2013-06-12",23.163,23.163,22.7411,22.8282,1206400.0],["2013-06-13",22.7478,23.2433,22.7076,23.1764,1160600.0],["2013-06-14",23.2307,23.2849,22.8439,22.8779,963000.0],["2013-06-17",22.9864,23.9566,22.9864,23.7056,1556300.0],["2013-06-18",23.787,24.5944,23.787,24.2619,1494100.0],["2013-06-19",24.3026,24.4248,23.6581,23.7191,1006800.0],["2013-06-20",23.4546,23.8413,23.1425,23.2307,1117200.0],["2013-06-21",23.346,23.6581,23.2374,23.536,1524800.0],["2013-06-24",23.4206,23.6988,23.1899,23.4478,931500.0],["2013-06-25",23.6988,23.8074,23.3189,23.7124,724700.0],["2013-06-26",23.9091,24.1398,23.6445,24.0584,1031200.0],["2013-06-27",24.2212,24.6079,24.2212,24.5672,790300.0],["2013-06-28",24.4315,24.9675,24.4248,24.5401,2137400.0],["2013-07-01",24.5469,24.8522,24.513,24.6283,689600.0],["2013-07-02",24.5808,24.6487,23.8006,23.882,1116400.0],["2013-07-03",23.7531,23.9023,23.5563,23.8006,528400.0],["2013-07-05",24.0177,24.0923,23.787,23.977,630700.0],["2013-07-08",24.1805,24.2009,23.6988,23.7191,723100.0],["2013-07-09",23.9905,24.072,23.8413,23.8616,816500.0],["2013-07-10",23.8684,24.3026,23.8345,24.2755,1207300.0],["2013-07-11",24.5401,24.9404,24.4248,24.4655,1661500.0],["2013-07-12",24.4112,24.6351,24.1873,24.6351,1115300.0],["2013-07-15",24.7301,25.0897,24.5469,25.0354,904300.0],["2013-07-16",25.0354,25.0897,24.5808,24.7165,782500.0],["2013-07-17",24.7572,24.9065,24.5401,24.6622,672300.0],["2013-07-18",24.8115,24.9947,24.7029,24.7776,552300.0],["2013-07-19",24.8183,24.9743,24.7097,24.8997,647100.0],["2013-07-22",25.1032,25.5578,24.9133,25.4832,1492100.0],["2013-07-23",25.49,25.5442,25.3746,25.4425,1181100.0],["2013-07-24",25.5578,25.5578,24.9947,25.0422,1058400.0],["2013-07-25",24.9472,25.3543,24.9268,25.2457,962000.0],["2013-07-26",25.0625,25.0964,24.8115,24.9879,711600.0],["2013-07-29",24.9065,25.2389,24.8318,25.0082,1387700.0],["2013-07-30",25.1914,25.4425,25.0897,25.2796,1935300.0],["2013-07-31",26.1549,27.2675,25.7139,27.1929,4536800.0],["2013-08-01",27.22,27.3082,26.8333,27.0979,1475700.0],["2013-08-02",27.0979,27.1318,26.8808,27.0165,688500.0],["2013-08-05",26.9758,27.2675,26.8537,26.9215,894400.0],["2013-08-06",26.8672,26.9622,26.4602,26.623,887100.0],["2013-08-07",26.6705,26.7655,26.2905,26.4195,631900.0],["2013-08-08",26.7044,26.7451,26.4398,26.4669,494600.0],["2013-08-09",26.5144,26.718,26.3312,26.3787,476000.0],["2013-08-12",26.3109,27.1115,26.2838,26.7994,1128000.0],["2013-08-13",26.7722,26.9215,26.4194,26.4805,828500.0],["2013-08-14",26.4466,26.5076,26.3516,26.372,508500.0],["2013-08-15",26.1616,26.1752,25.8631,25.9717,758000.0],["2013-08-16",25.9988,26.0192,25.5442,25.6324,866700.0],["2013-08-19",25.7206,25.9784,25.5849,25.8292,1178500.0],["2013-08-20",25.9445,26.1888,25.7206,26.087,922200.0],["2013-08-21",26.2363,27.7764,26.1684,27.3286,2963700.0],["2013-08-22",27.4168,27.7085,27.4168,27.5728,1240200.0],["2013-08-23",27.6407,27.756,27.4168,27.5457,1307000.0],["2013-08-26",27.5457,27.695,27.315,27.4236,1095500.0],["2013-08-27",27.1251,27.2675,26.7994,26.9554,1015000.0],["2013-08-28",26.9351,27.0708,26.7248,26.8062,944400.0],["2013-08-29",26.7858,28.7737,26.7451,27.9731,3937700.0],["2013-08-30",27.9731,28.0003,27.4304,27.661,1767200.0],["2013-09-03",28.0749,28.3734,27.8714,28.1292,1810200.0],["2013-09-04",28.1767,28.7059,28.0478,28.6991,2333600.0],["2013-09-05",28.6787,28.9026,28.4956,28.6245,1392600.0],["2013-09-06",28.8416,28.8416,28.1292,28.3395,2082000.0],["2013-09-09",28.482,28.6448,28.3599,28.5905,1667400.0],["2013-09-10",28.7127,29.018,28.6991,28.9366,1568300.0],["2013-09-11",28.9773,29.5879,28.9501,29.3301,1876200.0],["2013-09-12",29.3575,29.3575,28.8707,29.0695,1347900.0],["2013-09-13",29.2409,29.3026,28.9256,29.2752,1304500.0],["2013-09-16",29.5906,29.6797,29.3712,29.5632,953100.0],["2013-09-17",29.6523,30.7561,29.6112,30.4545,2453500.0],["2013-09-18",30.4887,31.0784,30.3928,30.667,1593600.0],["2013-09-19",30.667,31.0029,30.475,30.8384,1584300.0],["2013-09-20",30.8658,30.8658,29.8306,29.8991,4374800.0],["2013-09-23",29.906,30.0499,29.4329,29.858,1352500.0],["2013-09-24",29.9128,30.5641,29.4877,30.1939,1610100.0],["2013-09-25",30.3311,31.7708,30.1734,30.9687,2710300.0],["2013-09-26",31.0509,31.2703,30.6464,31.1401,1404500.0],["2013-09-27",30.9755,31.0715,30.7356,30.9824,860900.0],["2013-09-30",30.6944,30.9961,30.523,30.9824,1407000.0],["2013-10-01",30.8932,31.764,30.8521,31.7502,1713800.0],["2013-10-02",31.428,32.3947,31.0235,32.3604,2301700.0],["2013-10-03",32.3604,32.4084,31.6885,32.2713,2167000.0],["2013-10-04",32.3124,32.6072,32.0519,32.3124,1328300.0],["2013-10-07",32.1616,32.4564,31.7365,32.0725,1136100.0],["2013-10-08",32.0039,32.2439,31.5651,31.5857,1031900.0],["2013-10-09",31.8325,31.9833,31.4554,31.5788,992200.0],["2013-10-10",31.8531,32.8952,31.812,32.6073,1442500.0],["2013-10-11",32.429,32.6552,32.2919,32.6415,967500.0],["2013-10-14",32.4358,32.7101,32.2507,32.6758,523900.0],["2013-10-15",32.4838,32.6758,32.0999,32.3742,1047600.0],["2013-10-16",32.6347,34.2801,32.3673,33.3957,1643400.0],["2013-10-17",33.2449,33.526,33.1077,33.2791,882800.0],["2013-10-18",33.2928,33.5465,33.0734,33.4985,997600.0],["2013-10-21",33.5259,33.6699,33.4985,33.6219,1124200.0],["2013-10-22",33.6836,34.191,33.5602,33.8208,1336900.0],["2013-10-23",33.4917,33.6768,33.2723,33.4368,772200.0],["2013-10-24",33.4368,33.6631,33.3546,33.478,511100.0],["2013-10-25",33.5534,33.5945,33.2997,33.5259,767100.0],["2013-10-28",33.4711,33.5191,32.6072,32.7718,1408800.0],["2013-10-29",32.9432,33.1489,32.7718,32.9569,1408800.0],["2013-10-30",34.2801,34.5475,32.6552,33.094,2542200.0],["2013-10-31",32.8198,32.8198,31.428,32.0519,2687100.0],["2013-11-01",32.0999,32.2439,31.6063,31.9559,1451900.0],["2013-11-04",32.189,32.9226,32.0039,32.8472,1463600.0],["2013-11-05",32.7101,32.9775,32.5455,32.9021,1289500.0],["2013-11-06",32.9638,32.9706,32.4907,32.8746,874400.0],["2013-11-07",32.5455,32.7512,31.6748,31.7777,1298400.0],["2013-11-08",31.9422,32.0451,31.6063,31.7091,1621300.0],["2013-11-11",31.6131,31.6748,31.3046,31.4691,1398000.0],["2013-11-12",31.4691,31.62,31.2703,31.4349,1424400.0],["2013-11-13",31.3869,31.5377,31.2498,31.4623,1488900.0],["2013-11-14",31.5377,31.8599,31.4348,31.7639,1877900.0],["2013-11-15",31.7228,32.7512,31.7023,32.7512,2035800.0],["2013-11-18",32.7101,32.8952,32.2919,32.381,703500.0],["2013-11-19",32.3193,32.7855,32.093,32.7032,1407000.0],["2013-11-20",32.9021,33.2449,32.5798,32.8129,811600.0],["2013-11-21",32.9638,33.142,32.8198,33.0186,746800.0],["2013-11-22",32.9775,33.0803,32.9089,32.9638,746100.0],["2013-11-25",33.0803,33.2243,32.7923,33.142,937400.0],["2013-11-26",32.8266,33.6974,32.7238,33.4711,1369700.0],["2013-11-27",33.6493,33.7728,33.238,33.4162,657800.0],["2013-11-29",33.43,33.5945,33.1831,33.2928,356100.0],["2013-12-02",33.3134,33.5945,33.0392,33.1626,762700.0],["2013-12-03",32.9775,32.9775,32.4221,32.7718,1270600.0],["2013-12-04",32.4633,32.7444,31.7365,32.333,1046700.0],["2013-12-05",32.2782,32.8952,32.2782,32.8266,762000.0],["2013-12-06",33.2174,33.5122,33.046,33.478,634900.0],["2013-12-09",33.4231,34.0882,32.9226,33.6082,1259600.0],["2013-12-10",33.5945,33.8208,33.4574,33.5602,546700.0],["2013-12-11",33.4848,33.6836,33.0049,33.046,704000.0],["2013-12-12",33.0391,33.1844,32.5685,32.61,1539800.0],["2013-12-13",32.7415,33.0114,32.1048,32.2363,1497300.0],["2013-12-16",32.3055,32.3886,32.0841,32.1879,927400.0],["2013-12-17",32.0979,32.3678,32.0079,32.2294,745600.0],["2013-12-18",32.0149,32.0149,30.2224,31.6965,2017500.0],["2013-12-19",31.6758,31.738,31.3782,31.6273,1066400.0],["2013-12-20",31.5858,31.9941,31.4128,31.8557,1889800.0],["2013-12-23",32.0287,32.0841,31.7796,31.9318,987100.0],["2013-12-24",31.9041,32.2086,31.8349,31.9733,357100.0],["2013-12-26",32.0079,32.2017,31.828,31.9041,508700.0],["2013-12-27",32.001,32.5339,31.9456,32.2986,1285800.0],["2013-12-30",32.2986,32.4509,32.1117,32.2917,1299700.0],["2013-12-31",32.2571,32.4232,31.9387,31.9664,693200.0],["2014-01-02",31.6619,31.7242,30.8384,31.1083,1830300.0],["2014-01-03",31.7173,32.3194,31.219,32.2363,2497400.0],["2014-01-06",32.3055,32.79,32.0633,32.1187,1413400.0],["2014-01-07",32.1187,32.2778,31.5512,31.6135,1008200.0],["2014-01-08",31.6135,31.7588,31.1982,31.4197,1741300.0],["2014-01-09",31.5927,31.655,30.7415,31.0529,1079900.0],["2014-01-10",31.1775,31.3228,30.9491,31.1775,837300.0],["2014-01-13",31.911,31.9526,31.1982,31.4266,1222200.0],["2014-01-14",31.4266,32.1048,31.2743,32.0495,979100.0],["2014-01-15",32.0771,32.7415,32.0771,32.5754,1105900.0],["2014-01-16",32.527,32.6792,32.3886,32.4924,617500.0],["2014-01-17",32.3678,32.6377,32.2086,32.2917,977900.0],["2014-01-21",32.3955,32.7138,32.0702,32.2294,733700.0],["2014-01-22",32.3678,32.527,31.8972,32.2848,542100.0],["2014-01-23",32.0079,32.2986,31.745,31.9733,803800.0],["2014-01-24",31.6965,31.8695,31.2259,31.2882,963100.0],["2014-01-27",31.2813,31.5512,31.0321,31.3297,837000.0],["2014-01-28",31.4266,31.7104,31.2052,31.5927,644100.0],["2014-01-29",31.0875,31.4889,30.9698,31.0044,845800.0],["2014-01-30",31.2259,31.8626,31.0321,31.6965,701800.0],["2014-01-31",31.1013,31.6619,31.0667,31.1775,898100.0],["2014-02-03",31.1774,31.2674,30.0355,30.1947,1578200.0],["2014-02-04",30.3262,30.5269,30.0494,30.52,956000.0],["2014-02-05",29.7795,30.5961,29.7795,30.4785,934900.0],["2014-02-06",30.5546,31.4889,30.5546,31.2328,802100.0],["2014-02-07",31.392,31.5996,31.0529,31.5096,784300.0],["2014-02-10",31.5166,31.6065,30.7968,30.8107,1465600.0],["2014-02-11",30.7345,31.6688,30.6515,31.3228,1345700.0],["2014-02-12",31.475,31.9872,31.3505,31.8488,1057900.0],["2014-02-13",31.6965,32.4785,31.6965,32.0148,1274700.0],["2014-02-14",31.8349,31.9733,31.5235,31.8903,838300.0],["2014-02-18",31.7796,32.7415,31.3712,32.6446,2114600.0],["2014-02-19",36.2226,36.4856,34.2295,35.7658,9413600.0],["2014-02-20",35.2883,35.9596,34.7969,35.6828,2861200.0],["2014-02-21",36.0011,36.2157,35.6689,35.9665,2681900.0],["2014-02-24",35.9458,36.541,35.7658,35.7797,2022900.0],["2014-02-25",35.8074,36.3679,35.7797,35.9804,1322300.0],["2014-02-26",35.925,36.2849,35.9181,36.0911,1167000.0],["2014-02-27",35.9665,37.2953,35.8835,37.06,2885500.0],["2014-02-28",36.9839,37.413,36.6517,37.1361,1379900.0],["2014-03-03",36.3403,37.2676,36.3333,37.0946,1382500.0],["2014-03-04",37.5168,38.0635,37.3161,38.0496,2246500.0],["2014-03-05",37.9528,38.0843,37.6759,37.7175,1209000.0],["2014-03-06",37.759,37.8559,37.2192,37.323,862100.0],["2014-03-07",37.6137,37.7106,37.0046,37.1015,888300.0],["2014-03-10",37.0877,37.1569,36.5617,36.7624,855200.0],["2014-03-11",36.7486,37.2469,36.707,36.9631,1523400.0],["2014-03-12",36.8801,37.4545,36.6863,37.4199,1106900.0],["2014-03-13",37.4966,37.5874,36.3521,36.6313,974800.0],["2014-03-14",36.5685,36.9942,36.3103,36.4219,734000.0],["2014-03-17",36.5894,37.5804,36.4359,37.2454,977700.0],["2014-03-18",37.2524,38.0829,37.0919,37.9223,1047500.0],["2014-03-19",37.706,38.1457,37.5246,38.0061,1141400.0],["2014-03-20",37.7898,38.2643,37.5176,38.1317,917400.0],["2014-03-21",38.4388,38.8645,38.2713,38.4527,2024600.0],["2014-03-24",38.5016,38.8086,38.1596,38.348,1228900.0],["2014-03-25",38.5574,38.8296,37.8875,38.0061,800700.0],["2014-03-26",39.4297,39.6321,38.4597,38.6342,1589600.0],["2014-03-27",38.6691,40.6231,38.5783,39.0948,2940300.0],["2014-03-28",39.1157,39.3041,38.5783,38.7807,1428000.0],["2014-03-31",39.0389,39.4297,38.5574,38.5644,1435500.0],["2014-04-01",38.8017,38.9063,38.4946,38.8366,1632500.0],["2014-04-02",39.0738,39.7089,38.7668,39.7089,1506700.0],["2014-04-03",39.7019,40.1555,39.3739,40.0229,1915400.0],["2014-04-04",40.1904,40.3021,38.8575,38.8784,1442200.0],["2014-04-07",38.7877,39.1785,38.4806,38.8366,1993600.0],["2014-04-08",38.7738,39.6601,38.7738,39.6252,1125500.0],["2014-04-09",39.6042,39.988,39.332,39.8554,1086100.0],["2014-04-10",39.7857,39.9043,38.5365,38.5434,1264400.0],["2014-04-11",38.3829,39.0389,38.0968,38.2852,1049800.0],["2014-04-14",38.697,38.9831,38.1177,38.4597,1033600.0],["2014-04-15",38.6132,39.1855,38.0829,38.683,1248400.0],["2014-04-16",38.9622,39.0948,38.2154,38.9552,771200.0],["2014-04-17",38.9063,39.4088,38.7598,39.1994,1031400.0],["2014-04-21",39.2762,39.7089,39.0668,39.4367,997200.0],["2014-04-22",39.7019,39.7089,38.9203,39.2274,1269800.0],["2014-04-23",39.332,39.4158,38.9761,39.1576,858900.0],["2014-04-24",39.2134,39.3041,38.69,38.7249,782500.0],["2014-04-25",38.6063,38.683,37.5874,37.8526,898900.0],["2014-04-28",38.2154,38.4876,37.5804,38.1805,889400.0],["2014-04-29",38.3411,38.8017,38.2573,38.4457,1880900.0],["2014-04-30",40.993,41.5722,39.6112,39.8485,4274700.0],["2014-05-01",39.8275,40.0718,39.346,39.6531,1407700.0],["2014-05-02",39.674,40.9581,39.6112,40.1486,1682800.0],["2014-05-05",39.9043,40.4696,39.4995,40.1137,1221300.0],["2014-05-06",40.1276,40.986,40.0997,40.7278,2565900.0],["2014-05-07",40.5045,40.8046,39.3669,39.4297,2333900.0],["2014-05-08",39.3809,39.6391,38.8226,38.9971,1871300.0],["2014-05-09",38.9971,39.1925,38.6132,38.9622,1294600.0],["2014-05-12",39.1715,39.8903,39.0319,39.339,1404100.0],["2014-05-13",39.4297,39.6949,38.8156,38.9622,1761600.0],["2014-05-14",38.9203,39.3949,38.8505,39.0459,1882100.0],["2014-05-15",39.004,39.0808,38.2364,38.3899,1461600.0],["2014-05-16",38.5016,38.7737,38.1526,38.4318,1208900.0],["2014-05-19",38.1736,39.0808,38.1526,38.7109,1119200.0],["2014-05-20",38.6411,38.8296,38.3411,38.4388,991600.0],["2014-05-21",38.5504,38.7807,38.2503,38.6481,1033800.0],["2014-05-22",38.6342,39.0808,38.5504,38.9622,1073400.0],["2014-05-23",39.0808,40.0718,38.9412,40.0508,1241600.0],["2014-05-27",40.316,40.5812,40.0648,40.4626,1512800.0],["2014-05-28",40.4207,40.8813,40.2672,40.6091,1241100.0],["2014-05-29",40.8045,41.1256,40.6091,41.0628,1130900.0],["2014-05-30",41.1535,41.2791,40.7278,41.1116,1435800.0],["2014-06-02",41.1325,41.2861,40.672,40.993,1380000.0],["2014-06-03",40.7348,40.7697,40.1486,40.5045,1257400.0],["2014-06-04",40.4417,40.7068,40.2393,40.6929,833300.0],["2014-06-05",40.6999,41.1535,40.5184,41.0837,568100.0],["2014-06-06",41.3628,42.0817,41.1744,41.8095,1133100.0],["2014-06-09",41.7048,42.5353,41.6839,42.4166,1226200.0],["2014-06-10",42.2073,42.5283,42.0816,42.4515,703600.0],["2014-06-11",42.2771,42.4934,42.0956,42.4236,661500.0],["2014-06-12",42.2771,42.4445,41.8304,41.9421,730200.0],["2014-06-13",41.9702,41.9984,41.2738,41.6959,905300.0],["2014-06-16",41.5903,42.1672,41.5551,42.0546,606500.0],["2014-06-17",42.0546,42.5893,42.0195,42.5612,736600.0],["2014-06-18",41.8999,43.0888,41.8717,43.0817,1259700.0],["2014-06-19",43.0958,43.1239,42.329,42.9973,1180500.0],["2014-06-20",43.0325,43.145,42.1953,42.2446,2737300.0],["2014-06-23",42.1391,42.723,42.1391,42.2657,883800.0],["2014-06-24",42.1461,42.9551,41.9139,42.1461,1464100.0],["2014-06-25",42.1109,42.2587,41.6748,42.1742,1440600.0],["2014-06-26",42.2305,42.3431,41.6185,41.6677,1034500.0],["2014-06-27",41.5763,42.7089,41.5692,42.6245,1806100.0],["2014-06-30",42.4627,42.9551,42.3642,42.8425,941700.0],["2014-07-01",42.737,43.1521,42.54,42.941,794600.0],["2014-07-02",42.9129,43.3491,42.723,43.0536,828300.0],["2014-07-03",43.0184,43.6516,42.8355,43.3983,847600.0],["2014-07-07",43.4264,43.4405,43.0325,43.0888,954800.0],["2014-07-08",43.0114,43.1028,42.0687,42.6526,1838800.0],["2014-07-09",42.0124,42.0124,39.8808,40.7039,5213700.0],["2014-07-10",40.6055,40.7039,39.9442,40.3452,1807000.0],["2014-07-11",40.4788,40.4999,40.0075,40.4577,1161200.0],["2014-07-14",40.6969,41.1612,40.5421,40.9079,1054000.0],["2014-07-15",40.8024,40.9783,40.3663,40.3874,1074200.0],["2014-07-16",40.725,40.725,39.6628,39.8808,1599600.0],["2014-07-17",39.6628,40.0567,39.3462,39.4939,1080200.0],["2014-07-18",39.705,40.0567,39.4377,39.8246,1040300.0],["2014-07-21",39.712,39.8175,39.3673,39.6417,812500.0],["2014-07-22",39.8246,40.2537,39.8246,40.0778,930200.0],["2014-07-23",39.8175,40.317,39.7402,40.2748,798500.0],["2014-07-24",40.3241,40.8095,40.3241,40.7321,976800.0],["2014-07-25",40.725,40.922,40.106,40.1693,761100.0],["2014-07-28",40.1271,40.711,40.0849,40.4647,861600.0],["2014-07-29",40.2607,40.6688,40.0145,40.507,2074600.0],["2014-07-30",43.335,43.4405,37.8337,38.2769,9633000.0],["2014-07-31",38.1503,39.6065,37.9885,38.706,2930600.0],["2014-08-01",38.6849,39.1141,37.9041,38.3543,1409200.0],["2014-08-04",38.3895,38.8327,38.305,38.7482,1325400.0],["2014-08-05",38.4809,38.7201,38.1784,38.3543,1176100.0],["2014-08-06",38.2558,38.7904,38.0307,38.692,839700.0],["2014-08-07",38.9241,39.2055,38.5724,38.7201,1082700.0],["2014-08-08",38.7553,39.1633,38.7201,39.107,684000.0],["2014-08-11",39.2407,39.3673,38.9734,39.2337,636000.0],["2014-08-12",39.0226,39.2759,38.6709,38.9311,903300.0],["2014-08-13",39.0085,39.2899,38.8678,39.1562,705600.0],["2014-08-14",39.1844,39.5432,39.0718,39.2196,506300.0],["2014-08-15",39.5573,40.1974,39.2125,39.4447,1239200.0],["2014-08-18",39.6698,39.9653,39.2899,39.3955,867800.0],["2014-08-19",39.3532,39.5291,39.3181,39.4728,1036400.0],["2014-08-20",39.5713,40.6969,39.5713,40.1482,1272500.0],["2014-08-21",40.2748,40.4507,40.12,40.3803,499200.0],["2014-08-22",40.3663,40.7461,40.1482,40.5492,1012700.0],["2014-08-25",40.6406,40.8939,40.3663,40.5844,522600.0],["2014-08-26",40.5421,40.6688,40.3592,40.4225,479100.0],["2014-08-27",40.0427,40.2748,38.298,38.4035,2915200.0],["2014-08-28",38.2628,38.3402,37.4257,38.0729,2618300.0],["2014-08-29",38.3895,38.5583,37.9744,38.2206,1162400.0],["2014-09-02",38.2417,38.3613,37.6438,37.9322,1690100.0],["2014-09-03",37.9814,38.1221,37.5664,37.6789,3158500.0],["2014-09-04",37.6649,38.0096,36.8558,36.891,2259400.0],["2014-09-05",36.8347,37.482,36.7222,37.4749,1577900.0],["2014-09-08",37.292,38.0096,36.9895,37.6789,1580300.0],["2014-09-09",37.5031,37.6297,35.3785,36.3775,5306900.0],["2014-09-10",36.5111,37.9463,36.5111,37.8267,4916900.0],["2014-09-11",37.9757,37.9757,37.1239,37.6776,1546500.0],["2014-09-12",37.5072,38.3448,37.2304,37.997,2296600.0],["2014-09-15",37.8693,38.1816,37.7628,38.0609,1538900.0],["2014-09-16",38.0112,38.4726,37.8906,38.1461,1161900.0],["2014-09-17",38.0893,38.2029,37.6137,37.6705,1188100.0],["2014-09-18",37.7415,37.9402,37.6421,37.6634,864400.0],["2014-09-19",37.9048,37.9048,36.9394,36.982,2589500.0],["2014-09-22",36.9181,36.9536,36.4922,36.5774,1117800.0],["2014-09-23",36.4496,36.911,35.9953,36.0237,1155800.0],["2014-09-24",35.974,36.3928,35.5978,36.3715,1459300.0],["2014-09-25",36.3218,36.4922,35.8463,36.0237,952300.0],["2014-09-26",36.2508,36.9607,36.0947,36.8116,990300.0],["2014-09-29",36.5206,36.8684,36.2083,36.8187,1460900.0],["2014-09-30",36.7832,37.1807,36.6413,36.9039,1054400.0],["2014-10-01",36.7406,36.8684,36.1657,36.1941,1529400.0],["2014-10-02",36.1373,36.2012,34.5473,35.4132,5507000.0],["2014-10-03",35.4558,35.9456,34.8951,35.8108,1982700.0],["2014-10-06",35.8959,36.3999,35.7469,36.3644,1460900.0],["2014-10-07",36.2579,36.2721,35.4274,35.5339,1177800.0],["2014-10-08",35.6617,36.4141,35.2713,36.336,1919400.0],["2014-10-09",36.2934,36.2934,34.8951,35.2926,1608300.0],["2014-10-10",35.1861,36.1586,35.0938,35.3281,1618600.0],["2014-10-13",35.2358,35.754,34.8525,35.0299,1614000.0],["2014-10-14",35.2997,36.3076,35.0442,36.045,1937900.0],["2014-10-15",35.5552,36.9962,35.392,36.8116,2252700.0],["2014-10-16",36.3573,37.8835,36.3573,37.344,1573300.0],["2014-10-17",37.5569,37.6918,36.9039,37.0813,1722800.0],["2014-10-20",37.0955,37.5072,36.9962,37.493,716500.0],["2014-10-21",37.6137,38.2667,37.5356,38.2242,1532200.0],["2014-10-22",38.281,39.0618,38.0254,38.0467,1573300.0],["2014-10-23",38.4087,38.714,38.3377,38.4939,855100.0],["2014-10-24",38.5436,39.296,38.21,39.225,1594500.0],["2014-10-27",39.8213,40.2827,39.3102,40.1833,3295100.0],["2014-10-28",40.3536,40.7157,40.1691,40.6021,2847600.0],["2014-10-29",38.9695,39.4025,37.8409,38.3022,4001300.0],["2014-10-30",39.0405,39.0405,38.2171,38.43,2051300.0],["2014-10-31",38.9482,39.3954,38.5933,39.3812,1525200.0],["2014-11-03",39.3812,39.8568,39.0476,39.5373,1118200.0],["2014-11-04",39.4805,39.7574,39.2463,39.6367,831800.0],["2014-11-05",39.7858,39.8852,39.4238,39.4664,998000.0],["2014-11-06",39.4593,39.7219,38.9695,38.9979,2286200.0],["2014-11-07",39.1398,39.154,38.4371,38.8275,1467600.0],["2014-11-10",38.8914,39.5728,38.8275,39.4522,1252100.0],["2014-11-11",39.5586,39.7787,39.4025,39.6154,799100.0],["2014-11-12",39.5586,39.8568,39.3883,39.7929,1336000.0],["2014-11-13",39.8142,40.0839,39.5657,39.7006,1019400.0],["2014-11-14",39.8284,40.1265,39.658,39.7148,920300.0],["2014-11-17",39.3457,39.8497,39.2605,39.6154,995200.0],["2014-11-18",39.8071,40.3323,39.4876,40.2046,1155600.0],["2014-11-19",40.2188,42.0714,40.1336,42.0146,5073600.0],["2014-11-20",41.8656,42.7245,41.5958,41.6952,2847800.0],["2014-11-21",42.2418,42.2418,41.61,41.8301,2134000.0],["2014-11-24",41.6668,42.5612,41.532,42.327,1695100.0],["2014-11-25",42.0217,42.0217,40.2543,40.4175,4247900.0],["2014-11-26",40.4033,40.6873,40.2188,40.5098,1228200.0],["2014-11-28",40.7298,40.8079,40.3323,40.6731,639000.0],["2014-12-01",40.6163,40.6447,39.7148,39.9207,1310600.0],["2014-12-02",40.0129,40.2117,39.4806,40.0342,1374800.0],["2014-12-03",40.1407,40.4246,39.7006,40.3607,801800.0],["2014-12-04",40.2756,40.4601,39.7858,39.8994,666600.0],["2014-12-05",39.9916,40.091,39.6012,39.7148,652300.0],["2014-12-08",39.658,40.0839,39.2889,39.4735,765700.0],["2014-12-09",39.2037,39.8639,39.076,39.7858,897100.0],["2014-12-10",39.5941,39.7574,38.6714,38.9979,1444900.0],["2014-12-11",39.3273,39.3416,37.9452,38.1529,2318100.0],["2014-12-12",37.7662,38.0741,37.3652,37.5084,1544300.0],["2014-12-15",37.58,37.845,37.2506,37.4297,1019200.0],["2014-12-16",37.3652,38.3391,37.2506,37.4082,1196400.0],["2014-12-17",37.444,38.2746,37.2291,38.2245,1521400.0],["2014-12-18",38.6327,38.9334,38.4536,38.9334,1597500.0],["2014-12-19",38.6685,38.826,37.9238,38.1672,2687000.0],["2014-12-22",37.7018,38.425,37.6445,38.0527,1762600.0],["2014-12-23",38.3606,38.3606,37.666,38.2102,1500700.0],["2014-12-24",38.4536,38.8905,38.2317,38.5682,684900.0],["2014-12-26",38.8188,38.9907,38.5109,38.5324,535100.0],["2014-12-29",38.5396,38.9048,38.4035,38.4966,690900.0],["2014-12-30",38.4608,38.5754,38.0455,38.0741,791000.0],["2014-12-31",38.2531,38.5539,37.7877,37.8307,638500.0],["2015-01-02",37.9381,38.0527,37.4655,37.6516,785200.0],["2015-01-05",37.4082,37.5299,36.5775,36.6133,1611300.0],["2015-01-06",36.556,36.6992,35.8614,36.1693,2078400.0],["2015-01-07",36.778,37.222,36.7637,36.8425,1750100.0],["2015-01-08",36.9928,37.1432,36.4916,36.8425,2235700.0],["2015-01-09",36.957,37.1575,36.6849,36.8353,1877300.0],["2015-01-12",36.7709,37.0644,35.9903,36.8425,1711500.0],["2015-01-13",37.0501,37.666,36.5632,36.9069,1244500.0],["2015-01-14",36.6706,37.222,36.5059,37.0931,1846400.0],["2015-01-15",37.2578,37.5013,36.1693,36.3913,1247400.0],["2015-01-16",36.4486,37.9596,36.4128,37.8307,1731900.0],["2015-01-20",37.9954,38.024,37.1361,37.6803,1217800.0],["2015-01-21",37.5442,37.9381,37.4082,37.666,878100.0],["2015-01-22",37.7734,38.2532,37.2506,38.0527,722400.0],["2015-01-23",37.9954,38.1314,37.7734,37.9596,650100.0],["2015-01-26",38.7401,39.1411,38.4823,38.8833,1193300.0],["2015-01-27",38.468,38.468,37.58,37.8521,1368300.0],["2015-01-28",37.9381,38.2102,37.1719,37.2363,1096500.0],["2015-01-29",37.2363,37.6302,36.864,37.5944,822000.0],["2015-01-30",37.3795,38.0168,37.1217,37.4941,1085200.0],["2015-02-02",37.7519,37.845,36.778,37.666,1069300.0],["2015-02-03",37.802,38.5038,37.7662,38.4179,755000.0],["2015-02-04",38.2889,38.5897,37.9595,38.1171,919300.0],["2015-02-05",38.1171,38.3749,37.9309,38.2675,669800.0],["2015-02-06",38.2961,38.5754,38.067,38.2531,663300.0],["2015-02-09",38.067,38.7043,38.067,38.5324,811100.0],["2015-02-10",38.8117,38.9549,38.3104,38.7472,1209300.0],["2015-02-11",38.5539,39.2772,38.5539,38.8905,1330500.0],["2015-02-12",39.1483,40.2868,38.9764,40.0362,1836000.0],["2015-02-13",40.1006,40.9313,39.7712,40.0505,1653300.0],["2015-02-17",39.8428,40.7308,39.8214,40.6807,1713400.0],["2015-02-18",38.3176,38.6685,36.1264,36.3126,7325000.0],["2015-02-19",36.9069,37.0215,35.8041,36.3197,4756000.0],["2015-02-20",36.1765,36.3555,35.2743,35.3888,3827700.0],["2015-02-23",35.3745,35.5464,34.7945,35.3745,3746700.0],["2015-02-24",35.3745,35.6538,35.0379,35.5177,2045700.0],["2015-02-25",35.3172,35.6967,35.1955,35.4103,1638000.0],["2015-02-26",35.3673,35.6752,35.2098,35.396,1050500.0],["2015-02-27",35.4389,35.6824,35.3816,35.5392,1305400.0],["2015-03-02",35.5034,36.2911,35.5034,36.1264,1707800.0],["2015-03-03",35.933,36.0548,35.575,35.5893,1566900.0],["2015-03-04",35.4318,35.5106,35.0594,35.3172,1346700.0],["2015-03-05",35.4461,36.3699,35.3387,36.3126,4103800.0],["2015-03-06",36.1264,36.241,35.4461,35.5464,1247800.0],["2015-03-09",35.5392,35.7397,35.3101,35.3745,1409000.0],["2015-03-10",35.0881,35.6752,34.9448,35.4461,1551700.0],["2015-03-11",35.5177,35.7182,35.4175,35.4604,1363900.0],["2015-03-12",34.8386,35.6773,34.6939,35.1929,2386600.0],["2015-03-13",35.0555,35.2796,34.665,34.7084,1326200.0],["2015-03-16",34.3613,35.258,34.195,35.2435,1346200.0],["2015-03-17",34.947,35.1856,34.759,35.0555,939200.0],["2015-03-18",35.0121,35.4098,34.4987,35.229,1632200.0],["2015-03-19",35.2146,35.2869,34.5999,34.8096,1502000.0],["2015-03-20",34.9398,35.8654,34.8169,35.7858,3375400.0],["2015-03-23",35.8147,36.0244,35.5906,35.7207,947500.0],["2015-03-24",35.6195,35.9232,35.4387,35.4821,1202900.0],["2015-03-25",35.5834,35.7135,34.7084,34.7229,1568400.0],["2015-03-26",34.6144,34.6144,33.8262,34.3252,1249200.0],["2015-03-27",34.1805,34.5493,34.0576,34.4625,884500.0],["2015-03-30",34.5566,34.9326,34.4698,34.8024,650700.0],["2015-03-31",34.6216,34.9181,34.3179,34.3613,1724500.0],["2015-04-01",34.2312,34.289,33.7105,34.0359,1172600.0],["2015-04-02",33.2622,33.8335,33.2044,33.6165,1776500.0],["2015-04-06",32.2861,33.8335,32.2282,33.7756,2237100.0],["2015-04-07",33.725,33.8552,33.1755,33.1755,1278500.0],["2015-04-08",33.2984,33.6744,33.1465,33.5008,1596800.0],["2015-04-09",33.5948,33.7178,33.2622,33.6889,1109200.0],["2015-04-10",33.5876,33.8986,33.3707,33.7395,1202700.0],["2015-04-13",33.6527,34.0359,33.6165,33.8407,1633800.0],["2015-04-14",33.7684,34.007,33.6382,33.8841,1185600.0],["2015-04-15",33.9998,34.6144,33.9058,34.4409,1165200.0],["2015-04-16",34.3324,34.4987,34.1372,34.4264,816400.0],["2015-04-17",34.1516,34.2312,33.5587,33.7467,949200.0],["2015-04-20",33.9419,34.4409,33.9419,34.3975,747200.0],["2015-04-21",34.5421,34.6867,34.3469,34.3975,917400.0],["2015-04-22",34.3468,34.3468,33.7973,33.9492,844500.0],["2015-04-23",33.8335,34.2962,33.7322,34.0865,1151600.0],["2015-04-24",34.0938,34.0938,33.3201,33.3996,2001000.0],["2015-04-27",33.5081,33.7322,33.3635,33.5732,1517900.0],["2015-04-28",33.5876,34.4915,33.5515,34.3396,2314600.0],["2015-04-29",32.9151,33.9058,32.4017,32.9296,4021300.0],["2015-04-30",33.0959,33.3635,32.5102,32.6765,2518300.0],["2015-05-01",32.7705,33.2333,32.7199,33.161,912800.0],["2015-05-04",33.1104,33.2622,32.9368,33.0453,1144200.0],["2015-05-05",32.9368,33.1393,32.6838,32.7488,1314000.0],["2015-05-06",32.7922,32.9151,32.5102,32.7561,1103500.0],["2015-05-07",32.7561,32.9875,32.6621,32.8356,799200.0],["2015-05-08",33.0959,33.3418,33.0091,33.2188,827000.0],["2015-05-11",33.1827,33.8118,33.0887,33.7828,1703000.0],["2015-05-12",33.6744,33.7322,33.1899,33.2188,878300.0],["2015-05-13",33.2333,33.4792,33.0815,33.349,1320900.0],["2015-05-14",33.537,33.631,33.255,33.3852,1165200.0],["2015-05-15",33.5153,33.5948,33.1971,33.4068,691100.0],["2015-05-18",33.3201,33.4213,33.0742,33.349,803300.0],["2015-05-19",33.5081,33.5948,33.0525,33.3056,1021400.0],["2015-05-20",33.3056,33.5587,33.2188,33.2984,762700.0],["2015-05-21",33.2044,33.4936,33.0381,33.2188,852600.0],["2015-05-22",33.2044,33.2694,33.0598,33.2261,676300.0],["2015-05-26",33.1827,33.2044,32.5681,32.6621,914200.0],["2015-05-27",32.6838,33.0092,32.6042,32.8718,847400.0],["2015-05-28",32.973,33.4575,32.9224,33.4213,1393000.0],["2015-05-29",33.5298,33.5659,32.8718,32.8862,1807300.0],["2015-06-01",32.9658,33.0959,32.5464,32.879,823600.0],["2015-06-02",32.7561,33.2116,32.6404,32.9585,533400.0],["2015-06-03",33.2333,33.537,33.0525,33.2911,1552400.0],["2015-06-04",33.3562,33.3562,32.691,32.9007,1047700.0],["2015-06-05",32.7994,33.0236,32.4234,32.9874,1267600.0],["2015-06-08",32.9513,33.0598,32.8573,32.879,1295700.0],["2015-06-09",32.8573,33.1321,32.7344,33.0598,1200700.0],["2015-06-10",33.3924,33.6889,33.1755,33.5732,1420800.0],["2015-06-11",33.6382,33.8479,33.2116,33.2839,844800.0],["2015-06-12",33.1742,33.3058,32.699,32.7501,1207300.0],["2015-06-15",32.5381,32.6551,32.1944,32.3261,1165800.0],["2015-06-16",32.3992,33.1084,32.3261,33.0938,1182800.0],["2015-06-17",33.1377,33.3717,32.8598,33.0646,1523700.0],["2015-06-18",33.2035,34.0882,32.9329,34.0444,1992700.0],["2015-06-19",34.1833,34.4904,34.0663,34.2564,2452700.0],["2015-06-22",34.3807,34.4465,34.1613,34.3807,914700.0],["2015-06-23",34.3734,34.5635,34.2783,34.5416,925100.0],["2015-06-24",34.4173,34.4831,33.4155,33.6714,1753300.0],["2015-06-25",33.8031,33.8323,33.4009,33.4375,601100.0],["2015-06-26",33.4155,33.6203,33.2547,33.3205,1085300.0],["2015-06-29",32.4577,33.1011,32.1359,32.1579,1354300.0],["2015-06-30",32.4577,32.4577,31.9239,32.1213,1333500.0],["2015-07-01",32.3845,32.3919,31.8654,32.1798,1192500.0],["2015-07-02",32.3553,32.4357,32.1359,32.2383,691300.0],["2015-07-06",31.8435,32.0848,31.5583,31.6607,1778200.0],["2015-07-07",31.8069,31.9531,31.222,31.9312,1326800.0],["2015-07-08",31.668,31.902,31.5949,31.7192,1339200.0],["2015-07-09",32.1286,32.2164,31.8069,31.8508,1290500.0],["2015-07-10",32.1871,32.348,31.9531,32.2968,716400.0],["2015-07-13",33.1157,34.1321,32.9476,33.9054,2921700.0],["2015-07-14",34.059,34.1614,33.5983,33.9274,1459800.0],["2015-07-15",34.0005,34.0517,33.5691,33.9274,1212100.0],["2015-07-16",30.1471,31.5875,30.1252,31.5144,10776500.0],["2015-07-17",31.3974,31.7557,31.2,31.3609,2203000.0],["2015-07-20",31.3536,31.4486,30.9368,31.083,1116700.0],["2015-07-21",31.1123,31.3097,30.9149,31.2,1333400.0],["2015-07-22",31.1708,31.4121,31.0757,31.317,1084100.0],["2015-07-23",31.3682,31.5144,31.1562,31.3828,981200.0],["2015-07-24",31.4998,31.5071,30.9368,31.0611,805000.0],["2015-07-27",30.9953,31.083,30.6809,30.7905,2336200.0],["2015-07-28",30.7832,31.4632,30.7832,31.2878,1630500.0],["2015-07-29",31.1269,32.0921,30.9222,31.2146,1815000.0],["2015-07-30",30.6224,30.9075,30.6077,30.849,1701900.0],["2015-07-31",30.9295,30.9295,30.6151,30.6443,1319500.0],["2015-08-03",30.6955,31.2366,30.169,30.308,2048300.0],["2015-08-04",30.4908,30.5493,29.8839,29.9862,2188000.0],["2015-08-05",30.169,30.4688,29.9936,30.2934,1355800.0],["2015-08-06",30.4103,30.4615,29.7303,29.7669,1525200.0],["2015-08-07",29.7157,29.84,29.4963,29.7011,922800.0],["2015-08-10",29.9058,30.074,29.6791,30.0374,1198900.0],["2015-08-11",29.7376,29.8108,29.277,29.4232,1282700.0],["2015-08-12",29.1088,29.6133,28.8602,29.4963,1244100.0],["2015-08-13",29.4232,29.6499,29.1673,29.2112,857300.0],["2015-08-14",29.0576,29.2843,29.0576,29.1746,650300.0],["2015-08-17",29.1527,29.5914,28.9772,29.5548,679900.0],["2015-08-18",29.6133,29.8327,29.277,29.4598,752000.0],["2015-08-19",29.3793,29.4378,28.9041,29.1454,1039400.0],["2015-08-20",28.9041,29.2404,28.5092,28.5165,1029300.0],["2015-08-21",28.2606,28.6262,27.9608,27.9755,2199000.0],["2015-08-24",26.5131,27.1053,25.8477,27.0615,4540200.0],["2015-08-25",28.012,28.0924,26.8348,26.8348,1998700.0],["2015-08-26",27.5367,27.683,26.9883,27.5806,1689700.0],["2015-08-27",28.0632,28.0705,27.3832,27.9023,1839000.0],["2015-08-28",27.6099,27.9462,27.449,27.778,1339100.0],["2015-08-31",27.6683,27.778,27.4709,27.5002,1066700.0],["2015-09-01",27.0542,27.3028,26.7836,26.9152,1468500.0],["2015-09-02",27.237,27.3466,26.9737,27.215,1388500.0],["2015-09-03",27.2516,27.4563,27.1492,27.2443,1004900.0],["2015-09-04",26.8714,27.0395,26.6593,26.6886,1344900.0],["2015-09-08",27.1565,27.5952,27.0249,27.544,1035900.0],["2015-09-09",27.6537,27.7488,26.7397,26.8202,1268900.0],["2015-09-10",26.7909,27.0688,26.4692,26.5862,1982900.0],["2015-09-11",26.4082,26.779,26.3637,26.6159,1515600.0],["2015-09-14",26.4749,26.7716,26.4379,26.5565,862300.0],["2015-09-15",26.69,26.9347,26.6233,26.8012,1082900.0],["2015-09-16",26.8087,27.261,26.7493,27.224,1063500.0],["2015-09-17",27.2907,27.5577,27.0386,27.1201,1019100.0],["2015-09-18",26.8087,27.261,26.6455,26.868,1829900.0],["2015-09-21",27.0089,27.3574,26.8309,27.0979,877400.0],["2015-09-22",26.7345,26.8754,26.4527,26.6233,1068600.0],["2015-09-23",26.69,26.7493,26.3711,26.4156,1009600.0],["2015-09-24",26.3044,26.5269,25.9633,26.423,1057100.0],["2015-09-25",26.4527,26.7716,26.208,26.2895,1023800.0],["2015-09-28",26.0967,26.297,25.9855,26.1116,1306700.0],["2015-09-29",26.0893,26.2747,25.9632,26.0967,858700.0],["2015-09-30",26.3118,26.6678,26.1857,26.6084,1313700.0],["2015-10-01",26.6603,26.6752,26.0522,26.2376,979000.0],["2015-10-02",25.9484,26.601,25.8817,26.5862,797400.0],["2015-10-05",26.6603,27.2759,26.6233,27.172,1167200.0],["2015-10-06",27.1498,27.2536,26.9347,27.0756,924600.0],["2015-10-07",27.135,27.4909,27.0979,27.3649,669200.0],["2015-10-08",27.2314,27.5725,27.1498,27.4242,981700.0],["2015-10-09",27.4909,27.6467,27.3723,27.4909,884800.0],["2015-10-12",27.5206,27.6096,27.2981,27.4019,575000.0],["2015-10-13",27.3278,27.6838,27.224,27.3055,689600.0],["2015-10-14",27.261,27.5651,27.1275,27.4094,640100.0],["2015-10-15",24.8805,25.1846,23.2268,23.9387,9460000.0],["2015-10-16",23.7755,25.4071,23.7607,25.281,3792400.0],["2015-10-19",25.4664,25.6295,25.1697,25.2365,1809400.0],["2015-10-20",25.0288,25.3996,24.925,25.0066,974700.0],["2015-10-21",25.1401,25.3774,24.9398,25.2884,1853800.0],["2015-10-22",25.4961,26.1264,25.3996,26.0003,1160500.0],["2015-10-23",26.2006,26.3266,25.9632,26.2525,1027900.0],["2015-10-26",26.2821,26.4453,26.0671,26.1338,1014000.0],["2015-10-27",26.0596,26.1338,25.7185,25.8001,1054900.0],["2015-10-28",25.1401,26.0967,25.1401,26.0522,1429600.0],["2015-10-29",26.119,26.4305,25.8446,26.2525,1017500.0],["2015-10-30",26.2228,26.5417,26.2154,26.3044,981700.0],["2015-11-02",26.3415,26.7642,26.2302,26.6455,1092500.0],["2015-11-03",26.6084,26.7716,26.4898,26.6455,1034700.0],["2015-11-04",26.8013,27.1869,26.5862,27.1572,1714200.0],["2015-11-05",27.1572,27.6837,27.1498,27.5873,1343500.0],["2015-11-06",27.4983,27.8172,27.3945,27.7653,1400600.0],["2015-11-09",27.7208,27.8395,27.4835,27.6689,1496300.0],["2015-11-10",27.6541,28.3512,27.6244,28.2474,1793500.0],["2015-11-11",28.4031,28.5366,27.795,27.9062,1167900.0],["2015-11-12",27.7727,27.8098,26.8754,26.9051,1322700.0],["2015-11-13",26.7493,26.9051,26.1635,26.2451,1367800.0],["2015-11-16",26.1857,26.6678,26.1783,26.6529,815900.0],["2015-11-17",26.1857,27.0608,26.1857,26.4601,1122900.0],["2015-11-18",26.4675,27.4909,26.4082,27.4464,1460600.0],["2015-11-19",27.5651,27.5651,27.1498,27.439,1049300.0],["2015-11-20",27.5873,27.9359,27.5428,27.7431,1105400.0],["2015-11-23",27.6318,27.9952,27.4984,27.6689,914700.0],["2015-11-24",27.4761,28.3957,27.4613,28.3808,1324900.0],["2015-11-25",28.366,28.366,28.062,28.1361,924100.0],["2015-11-27",28.2548,28.4105,27.7802,27.795,624100.0],["2015-11-30",28.0842,28.1658,27.7357,28.0694,1464400.0],["2015-12-01",28.1732,28.3363,27.8172,28.0842,868700.0],["2015-12-02",28.1954,28.3289,27.6615,27.795,1502400.0],["2015-12-03",27.973,28.1509,27.2759,27.5651,1874100.0],["2015-12-04",27.5873,28.2548,27.5873,27.9136,1882000.0],["2015-12-07",27.9804,28.2474,27.5354,28.0397,1170300.0],["2015-12-08",27.8024,28.2474,27.7357,27.9136,982000.0],["2015-12-09",27.7282,28.1435,27.5725,27.7134,946800.0],["2015-12-10",27.706,27.884,27.4613,27.528,1035800.0],["2015-12-11",27.2573,27.4453,26.4828,26.6558,2031200.0],["2015-12-14",26.6407,26.6708,25.7911,26.167,2259800.0],["2015-12-15",26.543,26.9716,26.2422,26.7009,2158800.0],["2015-12-16",26.8889,27.4528,26.6182,27.4002,1346900.0],["2015-12-17",27.4152,27.4227,26.7009,26.7084,1440100.0],["2015-12-18",26.5279,26.8513,26.2798,26.5129,9592500.0],["2015-12-21",26.5731,26.8513,26.4152,26.731,1995100.0],["2015-12-22",26.7686,27.3475,26.7385,27.2648,1716500.0],["2015-12-23",27.325,27.8062,27.1821,27.731,1544400.0],["2015-12-24",27.6784,27.8889,27.6709,27.8062,472000.0],["2015-12-28",27.731,27.8137,27.5656,27.7987,642100.0],["2015-12-29",27.8889,28.1596,27.8664,28.0168,660000.0],["2015-12-30",27.9566,28.1822,27.9341,28.0544,703100.0],["2015-12-31",27.8213,28.1521,27.731,27.9491,1155500.0],["2016-01-04",27.5205,27.7386,27.2724,27.6709,2050100.0],["2016-01-05",27.8213,28.0769,27.6558,27.7761,1305500.0],["2016-01-06",27.3851,27.4979,26.9189,27.0167,2521400.0],["2016-01-07",26.6182,26.7611,26.167,26.2422,1688900.0],["2016-01-08",26.4227,26.5655,25.1745,25.2271,2429400.0],["2016-01-11",25.4828,25.5504,24.7008,24.9639,2416400.0],["2016-01-12",25.3023,25.3474,24.603,24.9264,1729800.0],["2016-01-13",25.0241,25.167,24.3398,24.4075,1552500.0],["2016-01-14",24.5579,25.1444,24.1218,24.9414,1973300.0],["2016-01-15",24.1218,24.6256,24.0767,24.4526,2168800.0],["2016-01-19",24.791,24.8136,23.8962,24.2797,1267800.0],["2016-01-20",23.9188,24.5504,23.2571,24.3248,1690600.0],["2016-01-21",24.415,25.4828,24.3323,24.9113,1814900.0],["2016-01-22",25.2948,25.7159,25.1594,25.4452,1116200.0],["2016-01-25",25.3775,25.4377,24.9263,24.9639,1045500.0],["2016-01-26",25.1369,25.6708,25.0467,25.4452,721900.0],["2016-01-27",25.37,25.7685,25.1594,25.3775,1013500.0],["2016-01-28",25.6708,25.9114,25.1444,25.4753,1010700.0],["2016-01-29",25.5956,26.4904,25.5053,26.4528,2701100.0],["2016-02-01",26.2949,26.5806,26.0392,26.3851,1047900.0],["2016-02-02",26.1294,26.152,25.5053,25.6632,942400.0],["2016-02-03",25.9339,26.1445,25.2497,25.7309,1499600.0],["2016-02-04",25.7384,26.4678,25.7384,26.4227,1400100.0],["2016-02-05",26.2648,26.4227,25.8136,26.0843,1401700.0],["2016-02-08",25.9039,26.2798,25.4527,25.8287,1374600.0],["2016-02-09",25.588,26.1971,25.167,25.5279,1974500.0],["2016-02-10",25.8738,26.4227,25.5805,25.9189,1475200.0],["2016-02-11",24.6857,25.8813,24.6857,25.4452,1371200.0],["2016-02-12",25.6482,26.1445,25.182,25.8362,1059400.0],["2016-02-16",26.2573,27.34,25.9339,26.4904,2730800.0],["2016-02-17",28.7612,31.5583,28.2649,30.8741,7100600.0],["2016-02-18",30.2425,30.9117,28.9717,30.656,4216600.0],["2016-02-19",30.4981,30.7312,29.7612,30.0545,2544400.0],["2016-02-22",30.453,30.9643,30.2725,30.8139,1553300.0],["2016-02-23",30.5658,30.8064,30.2725,30.6335,1472900.0],["2016-02-24",30.6635,30.6635,29.6334,30.5282,1357700.0],["2016-02-25",30.4906,30.6786,29.9492,30.3101,1282100.0],["2016-02-26",30.4455,30.6786,30.2575,30.3778,1027200.0],["2016-02-29",30.3703,30.7011,30.2049,30.4605,1555000.0],["2016-03-01",30.7538,31.7764,30.6335,31.1598,1760700.0],["2016-03-02",31.0771,31.3704,30.6335,30.7688,1442200.0],["2016-03-03",30.4079,30.8891,30.4079,30.7838,1641500.0],["2016-03-04",30.7387,31.017,30.4455,30.6335,1129000.0],["2016-03-07",30.5808,30.7011,30.2951,30.4304,1134100.0],["2016-03-08",30.3101,30.3327,29.5883,29.6033,1411500.0],["2016-03-09",29.8665,29.9191,29.4304,29.5281,1189400.0],["2016-03-10",29.7763,30.1146,29.483,29.9492,1708600.0],["2016-03-11",30.1673,30.1673,29.5958,29.8665,1438200.0],["2016-03-14",29.9122,30.0417,29.7751,29.9122,1489200.0],["2016-03-15",29.6608,29.737,29.4095,29.7218,1028800.0],["2016-03-16",29.6837,30.0722,29.4171,29.9731,1066800.0],["2016-03-17",29.9731,30.3768,29.6913,30.1559,1299300.0],["2016-03-18",30.1636,30.3235,29.9731,30.1864,2699400.0],["2016-03-21",30.1635,30.4758,30.0493,30.3997,953100.0],["2016-03-22",30.354,30.5292,30.255,30.4454,801100.0],["2016-03-23",30.3388,30.4225,29.8741,29.9579,776100.0],["2016-03-24",29.8284,29.8284,29.2495,29.6837,787800.0],["2016-03-28",29.737,29.996,29.638,29.7827,628500.0],["2016-03-29",29.7827,30.2017,29.3866,30.0798,501100.0],["2016-03-30",30.2321,30.5063,30.1026,30.3616,758100.0],["2016-03-31",30.4454,30.6891,30.2245,30.4378,1221900.0],["2016-04-01",30.2169,30.3007,29.6685,30.2321,1055100.0],["2016-04-04",30.3083,30.4987,30.0569,30.4759,1058300.0],["2016-04-05",30.514,30.7196,30.3616,30.5063,1375000.0],["2016-04-06",30.4454,30.5444,30.0265,30.4835,748200.0],["2016-04-07",30.293,30.6282,29.9503,30.1407,1155000.0],["2016-04-08",30.4378,30.6206,30.0265,30.1864,612600.0],["2016-04-11",30.2778,30.91,30.1636,30.4226,1351400.0],["2016-04-12",30.5597,30.91,30.4683,30.7882,924800.0],["2016-04-13",31.1842,32.3116,31.0167,32.2354,2251500.0],["2016-04-14",32.2202,32.2354,31.9155,32.0602,914700.0],["2016-04-15",31.9155,32.1897,31.8012,32.1669,786200.0],["2016-04-18",31.9917,32.4258,31.8317,32.1973,624800.0],["2016-04-19",32.2735,32.5782,32.1745,32.4487,1186500.0],["2016-04-20",32.3725,32.8295,32.2659,32.6696,983900.0],["2016-04-21",32.7838,32.8829,32.1516,32.1745,931200.0],["2016-04-22",32.2811,32.6544,32.2811,32.5325,1062400.0],["2016-04-25",32.4106,32.4715,31.9003,32.0526,1036100.0],["2016-04-26",32.2659,32.2735,31.7403,32.2126,1755000.0],["2016-04-27",32.7153,33.835,32.4182,33.4237,2258600.0],["2016-04-28",33.3247,33.7893,32.8448,32.9514,1364400.0],["2016-04-29",32.8219,32.8981,32.1669,32.4715,1130500.0],["2016-05-02",32.662,32.7686,32.3801,32.761,808400.0],["2016-05-03",32.4258,32.6163,31.8012,32.2049,880600.0],["2016-05-04",31.8698,32.1288,31.3823,31.4432,1218300.0],["2016-05-05",31.5042,31.7327,31.1233,31.2757,872400.0],["2016-05-06",31.0776,31.268,30.7272,31.1081,793400.0],["2016-05-09",31.2528,31.4813,30.7196,30.7805,979900.0],["2016-05-10",31.0319,31.169,30.6206,31.1005,1270900.0],["2016-05-11",30.8643,31.0928,30.6663,30.6815,640100.0],["2016-05-12",30.872,30.971,30.3769,30.5977,770300.0],["2016-05-13",30.5063,30.7196,30.3845,30.4759,694600.0],["2016-05-16",30.4759,30.9177,30.2397,30.7882,740800.0],["2016-05-17",30.2931,30.8796,30.2702,30.514,778000.0],["2016-05-18",30.4911,30.7806,30.2778,30.4226,724600.0],["2016-05-19",30.2321,30.4378,29.8894,30.3311,662000.0],["2016-05-20",30.5292,30.9481,30.4683,30.6891,628800.0],["2016-05-23",30.6511,30.9634,30.6511,30.811,348300.0],["2016-05-24",30.9024,31.3747,30.9024,31.329,570900.0],["2016-05-25",31.4813,31.6794,31.0929,31.4509,719500.0],["2016-05-26",31.5194,31.6794,31.4356,31.5727,285500.0],["2016-05-27",30.7882,32.1516,30.6891,31.7708,766100.0],["2016-05-31",31.9612,32.4411,31.9383,32.3877,927600.0],["2016-06-01",32.304,32.3725,31.9917,32.2278,603900.0],["2016-06-02",32.0526,32.6391,32.0221,32.601,607700.0],["2016-06-03",32.2735,32.3725,31.8393,32.2811,969400.0],["2016-06-06",32.4563,32.7305,32.2963,32.5934,893000.0],["2016-06-07",32.6696,32.9438,32.6086,32.9209,892200.0],["2016-06-08",32.9209,33.1571,32.8448,32.9209,664300.0],["2016-06-09",32.8219,32.9666,32.6315,32.9362,601000.0],["2016-06-10",32.7991,32.7991,32.304,32.3801,735800.0],["2016-06-13",32.2278,32.5477,32.0754,32.3192,788000.0],["2016-06-14",32.2583,32.4563,31.9155,32.3954,673300.0],["2016-06-15",32.5629,32.6391,32.1059,32.1592,729100.0],["2016-06-16",32.0744,32.4908,31.6966,32.2826,598600.0],["2016-06-17",32.2595,32.8223,32.1901,32.4445,1525300.0],["2016-06-20",32.9148,33.0767,32.776,32.7838,571900.0],["2016-06-21",32.83,32.9071,32.6141,32.776,526200.0],["2016-06-22",32.8223,33.0613,32.591,32.6141,720200.0],["2016-06-23",32.9842,33.4391,32.8763,33.3697,909200.0],["2016-06-24",31.6041,32.2441,31.4268,31.4345,1579500.0],["2016-06-27",31.1338,31.2649,30.2934,30.5941,972300.0],["2016-06-28",30.8099,31.4268,30.6712,31.3111,985200.0],["2016-06-29",31.4191,32.005,31.3574,31.9434,812000.0],["2016-06-30",32.2518,32.7144,31.6966,32.7067,909500.0],["2016-07-01",32.7144,32.938,32.5602,32.7452,749100.0],["2016-07-05",32.6912,32.6912,32.0744,32.3134,601700.0],["2016-07-06",32.2826,32.4214,31.8894,32.3983,848700.0],["2016-07-07",32.4985,33.231,32.298,32.8377,859100.0],["2016-07-08",33.0613,33.4931,32.9842,33.4391,894700.0],["2016-07-11",33.5625,33.9711,33.4468,33.7244,673600.0],["2016-07-12",34.0328,34.48,34.0251,34.4723,1251700.0],["2016-07-13",34.5031,34.5031,34.0405,34.1639,540200.0],["2016-07-14",34.6188,34.958,34.3875,34.4954,762100.0],["2016-07-15",34.5957,34.7499,34.4569,34.7036,670000.0],["2016-07-18",34.8578,35.2665,34.7884,35.0274,783800.0],["2016-07-19",35.012,35.2819,34.8809,35.2048,703100.0],["2016-07-20",35.2279,35.4284,35.0197,35.2356,503500.0],["2016-07-21",35.1816,35.4207,35.012,35.2433,477400.0],["2016-07-22",35.2665,35.544,35.1816,35.5055,486600.0],["2016-07-25",35.5363,35.5749,35.2356,35.4052,964500.0],["2016-07-26",35.359,35.8678,35.2973,35.7676,1186200.0],["2016-07-27",38.7592,40.201,38.6435,39.9311,5643600.0],["2016-07-28",40.093,41.4809,39.7461,41.2804,2974500.0],["2016-07-29",41.3267,42.2981,41.1416,41.8895,2219400.0],["2016-08-01",42.0052,43.3236,41.8201,42.9844,3015500.0],["2016-08-02",42.807,43.046,42.144,42.2982,1801400.0],["2016-08-03",42.2056,43.1309,42.0283,42.7608,1356200.0],["2016-08-04",41.5194,42.4446,41.4423,42.0514,2000800.0],["2016-08-05",42.3367,42.6066,42.0437,42.3444,1434200.0],["2016-08-08",42.5526,42.6297,42.2365,42.2982,1108900.0],["2016-08-09",42.4292,42.5526,41.8201,41.9126,1273400.0],["2016-08-10",42.1131,42.4755,41.9281,42.4678,1450200.0],["2016-08-11",42.6683,42.7299,42.1363,42.6297,732800.0],["2016-08-12",42.7916,42.8456,42.3907,42.4832,625700.0],["2016-08-15",42.6914,42.861,42.4755,42.8533,612600.0],["2016-08-16",42.676,42.7916,42.4832,42.5449,748400.0],["2016-08-17",42.5217,42.5372,41.8355,42.2133,1046700.0],["2016-08-18",42.1131,42.3598,41.558,42.2673,881200.0],["2016-08-19",42.144,42.2211,41.797,41.9281,868500.0],["2016-08-22",41.0183,41.2033,40.5865,40.9874,1786700.0],["2016-08-23",41.0414,41.7122,41.0183,41.3806,1318000.0],["2016-08-24",39.8386,40.3706,38.79,39.0059,3427100.0],["2016-08-25",38.1346,39.322,38.1346,38.9519,1544600.0],["2016-08-26",39.0907,39.2449,38.5202,38.7052,1304000.0],["2016-08-29",38.7052,38.9596,38.5356,38.6821,1487900.0],["2016-08-30",38.6744,38.9134,37.9573,38.0267,1280200.0],["2016-08-31",38.1038,38.4199,37.78,37.8417,1354200.0],["2016-09-01",37.9419,38.0344,37.2094,37.672,1856100.0],["2016-09-02",37.9573,38.0884,37.4253,37.5872,1250700.0],["2016-09-06",37.7337,37.8956,37.0861,37.7954,1268700.0],["2016-09-07",37.7414,37.9111,37.3174,37.8571,2998300.0],["2016-09-08",37.6026,37.8031,37.3174,37.7183,1337500.0],["2016-09-09",37.3867,37.5332,36.4692,36.5772,1856100.0],["2016-09-12",36.4847,36.9858,36.2996,36.901,1706600.0],["2016-09-13",36.6984,36.8231,36.1996,36.5893,1848300.0],["2016-09-14",35.8879,36.8153,35.8879,36.4334,1044600.0],["2016-09-15",36.3945,37.127,36.2776,37.0491,1375600.0],["2016-09-16",36.9711,36.9711,36.5659,36.8075,1894400.0],["2016-09-19",37.0413,37.579,36.9478,37.2127,1430800.0],["2016-09-20",37.3998,37.8128,36.9789,37.0569,709400.0],["2016-09-21",37.0569,37.7661,37.0257,37.6881,809000.0],["2016-09-22",37.8596,38.0077,37.5868,37.9375,975100.0],["2016-09-23",37.7193,38.109,37.6881,37.7972,748800.0],["2016-09-26",37.7037,37.7271,37.3218,37.6336,910700.0],["2016-09-27",37.6647,38.2804,37.6024,38.1947,1243700.0],["2016-09-28",38.2882,38.4207,37.7894,38.1713,919300.0],["2016-09-29",38.0934,38.2492,37.3374,37.5245,838100.0],["2016-09-30",37.7739,38.0856,37.431,37.4933,1059300.0],["2016-10-03",37.1426,37.6492,37.0569,37.5946,1052200.0],["2016-10-04",37.7427,37.8206,37.1504,37.3686,734300.0],["2016-10-05",37.5634,37.8284,37.3686,37.7739,798700.0],["2016-10-06",37.7505,37.8752,37.2673,37.7115,694900.0],["2016-10-07",38.0154,38.5298,37.5868,37.805,1318300.0],["2016-10-10",37.9453,38.4207,37.8596,37.9297,883100.0],["2016-10-11",37.8596,37.8596,37.2907,37.4543,1227100.0],["2016-10-12",37.4076,37.7115,37.0958,37.6024,561100.0],["2016-10-13",37.1972,37.5167,36.5893,37.392,1246800.0],["2016-10-14",37.6648,38.3116,37.657,37.6648,1035200.0],["2016-10-17",37.618,37.618,37.1426,37.3141,768800.0],["2016-10-18",37.805,37.9687,37.5634,37.9063,890200.0],["2016-10-19",37.8596,38.0934,37.7271,37.8752,565500.0],["2016-10-20",37.8284,38.1401,37.7739,37.8674,651200.0],["2016-10-21",37.5011,37.9531,37.166,37.8752,749600.0],["2016-10-24",38.1323,38.4363,37.805,38.0934,943300.0],["2016-10-25",38.1869,38.6155,37.9453,38.5843,2407800.0],["2016-10-26",39.9949,41.5536,38.5142,38.7714,4371900.0],["2016-10-27",39.1221,39.278,37.1036,37.2907,1892600.0],["2016-10-28",37.3296,37.7193,37.0569,37.3063,1255000.0],["2016-10-31",37.3218,37.7271,37.3141,37.6881,865500.0],["2016-11-01",37.7894,38.2025,37.7894,38.1869,1328100.0],["2016-11-02",38.1713,38.1713,37.4232,37.5011,1418800.0],["2016-11-03",37.3764,37.7583,36.6984,36.9244,1400400.0],["2016-11-04",36.901,37.2361,36.4724,36.636,2155900.0],["2016-11-07",37.2907,37.392,36.9556,37.3141,1287500.0],["2016-11-08",37.1738,37.766,36.9478,37.54,863400.0],["2016-11-09",36.94,38.3583,36.7062,38.1401,1027400.0],["2016-11-10",38.3428,38.9506,38.3116,38.5532,1118300.0],["2016-11-11",38.5532,38.9584,38.4674,38.9272,727400.0],["2016-11-14",38.9896,40.8989,38.9896,40.7119,2573500.0],["2016-11-15",40.7119,41.1483,40.4937,41.086,2159900.0],["2016-11-16",40.9847,41.0704,40.6807,41.0314,950500.0],["2016-11-17",41.2418,41.2886,40.4391,40.5327,918900.0],["2016-11-18",40.5093,40.5093,40.2443,40.2989,618300.0],["2016-11-21",40.4781,40.7353,40.2755,40.6651,682100.0],["2016-11-22",40.8989,41.1249,40.634,41.0626,913600.0],["2016-11-23",41.0392,41.312,40.7353,40.9379,605100.0],["2016-11-25",40.9535,41.2341,40.8366,41.1405,285500.0],["2016-11-28",41.0938,41.7484,41.0003,41.2029,1552000.0],["2016-11-29",41.1639,41.2886,40.4547,40.5171,1321600.0],["2016-11-30",40.8834,41.0392,40.6106,40.6496,1433500.0],["2016-12-01",40.634,40.9535,40.0495,40.1664,961000.0],["2016-12-02",40.0339,40.2989,39.9871,40.143,954700.0],["2016-12-05",40.408,40.7041,40.2131,40.6262,833300.0],["2016-12-06",40.7041,41.0314,40.0027,40.1508,1313400.0],["2016-12-07",40.1118,40.4469,39.8546,40.2599,1493700.0],["2016-12-08",40.2599,40.7119,40.1352,40.182,1123900.0],["2016-12-09",40.2132,40.3768,38.3428,38.9818,2172400.0],["2016-12-12",38.7535,39.3204,38.7535,39.092,960800.0],["2016-12-13",39.1078,39.6196,38.8716,39.1393,1683500.0],["2016-12-14",39.2338,39.8715,38.4622,38.4936,1452500.0],["2016-12-15",38.6196,39.2259,38.596,38.9739,1374600.0],["2016-12-16",39.0133,39.2731,38.2889,38.5724,2987100.0],["2016-12-19",38.5724,38.9739,38.4464,38.8873,962600.0],["2016-12-20",38.8873,39.1786,38.722,39.1629,754500.0],["2016-12-21",39.1393,39.5172,39.0842,39.407,751100.0],["2016-12-22",39.5093,39.9188,39.3676,39.714,1018400.0],["2016-12-23",39.7455,39.9109,39.3755,39.7377,617000.0],["2016-12-27",39.8794,40.2022,39.4463,39.8794,1050200.0],["2016-12-28",39.6511,39.7219,38.7141,38.7535,946100.0],["2016-12-29",38.7141,38.9267,38.4307,38.5881,951700.0],["2016-12-30",38.6826,38.8322,38.1079,38.1787,750700.0],["2017-01-03",38.2102,38.8637,38.2102,38.7299,1145500.0],["2017-01-04",38.7771,39.407,38.7771,39.2338,1524900.0],["2017-01-05",39.2259,39.2259,38.6196,38.9661,886900.0],["2017-01-06",38.8873,39.2023,38.4543,38.6117,1013700.0],["2017-01-09",38.596,38.6118,37.848,37.8638,1507100.0],["2017-01-10",37.8401,38.0763,37.5252,37.7378,1461500.0],["2017-01-11",37.5882,38.0134,37.5882,37.9976,916800.0],["2017-01-12",37.8165,38.2889,37.5724,38.0842,895500.0],["2017-01-13",38.2338,38.4543,38.0606,38.2023,754500.0],["2017-01-17",38.1472,38.2968,37.5567,37.7457,743200.0],["2017-01-18",37.7378,37.9425,37.5331,37.6039,754200.0],["2017-01-19",37.6591,37.9268,37.3677,37.4858,594300.0],["2017-01-20",37.5882,37.848,37.3205,37.6906,869400.0],["2017-01-23",37.7299,37.9976,37.5724,37.9346,1215200.0],["2017-01-24",38.3047,38.6748,37.9661,38.6433,1250300.0],["2017-01-25",38.6039,39.2967,38.6039,39.1708,1434700.0],["2017-01-26",39.2023,39.2889,38.6118,38.6433,1070700.0],["2017-01-27",38.6669,38.785,38.3519,38.5803,858700.0],["2017-01-30",38.3677,38.3677,37.1237,37.2811,1757000.0],["2017-01-31",37.3756,38.037,37.0292,38.0212,4925400.0],["2017-02-01",38.1236,38.3598,37.6354,37.8953,1377100.0],["2017-02-02",37.9504,39.2259,37.8795,39.2101,1886300.0],["2017-02-03",39.1865,39.3991,38.9818,39.2416,1306500.0],["2017-02-06",38.848,39.6117,38.848,39.5723,1325600.0],["2017-02-07",39.6432,39.7613,38.9109,38.9975,1040000.0],["2017-02-08",38.9739,38.9739,38.2811,38.4622,1493000.0],["2017-02-09",38.3834,38.785,38.3283,38.6826,738900.0],["2017-02-10",38.659,39.4148,38.5802,39.1944,913700.0],["2017-02-13",39.3676,40.0526,39.1944,39.6353,849300.0],["2017-02-14",39.6196,39.7219,39.3755,39.5645,772300.0],["2017-02-15",39.5566,40.029,39.407,40.0132,1008500.0],["2017-02-16",39.9424,40.1235,39.7613,40.1156,965800.0],["2017-02-17",39.9109,40.2258,39.7219,40.0054,1309400.0],["2017-02-21",40.0132,40.525,39.6038,39.7219,3161600.0],["2017-02-22",42.7532,43.887,41.8163,42.6351,10284800.0],["2017-02-23",42.9107,43.2335,41.1077,41.1864,2547200.0],["2017-02-24",41.084,41.8005,40.6667,41.7533,1299700.0],["2017-02-27",41.7376,41.7376,40.9108,41.4226,1175500.0],["2017-02-28",41.3281,41.5328,40.2888,40.6352,1545700.0],["2017-03-01",41.2258,41.3832,40.6667,41.21,1106900.0],["2017-03-02",41.2573,41.2573,40.714,40.7219,801500.0],["2017-03-03",40.6746,40.8242,40.3754,40.5644,579800.0],["2017-03-06",40.8085,41.084,40.5408,40.7534,1267100.0],["2017-03-07",40.7691,40.9266,40.3912,40.5565,1034400.0],["2017-03-08",40.6352,40.9974,40.3675,40.9344,1044800.0],["2017-03-09",40.9266,41.2021,40.7219,41.0289,923900.0],["2017-03-10",40.8793,41.4541,40.8006,41.3439,1072800.0],["2017-03-13",41.4234,41.6221,41.0576,41.2246,1007400.0],["2017-03-14",41.1689,41.2803,40.5885,40.8827,1058600.0],["2017-03-15",40.9145,41.4393,40.6362,41.2644,938900.0],["2017-03-16",41.3439,41.6698,41.0815,41.6301,863300.0],["2017-03-17",41.7175,41.9243,41.3359,41.6301,3170800.0],["2017-03-20",41.7017,42.0117,41.5188,41.8607,916900.0],["2017-03-21",41.9243,42.0276,40.8748,40.9622,941500.0],["2017-03-22",41.0974,41.1292,40.4772,40.7158,740100.0],["2017-03-23",40.7714,41.1769,40.7317,40.9304,837600.0],["2017-03-24",40.9543,41.1451,40.4772,40.6283,690800.0],["2017-03-27",40.2387,40.6442,39.9127,40.3659,935500.0],["2017-03-28",40.4216,40.7158,39.9763,40.5567,1035100.0],["2017-03-29",40.5965,40.7794,40.3103,40.517,767800.0],["2017-03-30",40.509,40.7794,40.2546,40.6203,716000.0],["2017-03-31",40.517,40.8748,40.4057,40.6362,735200.0],["2017-04-03",40.6999,40.8748,39.7537,39.9445,789000.0],["2017-04-04",39.9763,40.024,39.5708,39.7458,980100.0],["2017-04-05",39.7617,40.1035,39.5629,39.6106,783800.0],["2017-04-06",39.6662,40.0558,39.4913,39.8173,587800.0],["2017-04-07",39.8332,40.2467,39.7935,40.0479,957100.0],["2017-04-10",40.0479,40.5249,40.0161,40.1831,763900.0],["2017-04-11",40.2148,40.2864,39.6106,39.7458,1199800.0],["2017-04-12",39.7617,39.8173,39.1018,39.1892,788100.0],["2017-04-13",39.1336,39.4436,38.6406,38.7122,1048600.0],["2017-04-17",38.8076,38.9507,38.5611,38.9427,859400.0],["2017-04-18",38.9586,39.2369,38.8553,39.1654,726100.0],["2017-04-19",39.3403,39.6106,39.2926,39.4198,893200.0],["2017-04-20",39.539,39.8253,39.4277,39.7378,946700.0],["2017-04-21",39.865,39.9604,39.6106,39.714,711100.0],["2017-04-24",40.0638,40.191,39.7696,39.9843,1130800.0],["2017-04-25",40.0638,40.4136,39.9207,40.3421,1076900.0],["2017-04-26",40.1274,40.3818,39.4595,40.2069,1894200.0],["2017-04-27",40.358,40.8191,40.1194,40.7158,977000.0],["2017-04-28",40.7317,40.8032,40.1592,40.4216,1233200.0],["2017-05-01",40.5965,41.3121,40.4693,41.2087,1746300.0],["2017-05-02",41.1371,41.646,40.6601,40.7396,1993300.0],["2017-05-03",39.6583,40.4613,38.8235,40.2944,2166800.0],["2017-05-04",39.9048,40.9304,39.5788,40.8827,1940700.0],["2017-05-05",40.994,41.7493,40.6362,41.7334,1574300.0],["2017-05-08",41.8686,42.0276,41.0735,41.3121,871600.0],["2017-05-09",41.3518,41.487,40.8827,41.3518,920000.0],["2017-05-10",41.3836,41.8686,41.3836,41.8368,1148500.0],["2017-05-11",41.6937,41.7732,41.32,41.6301,545000.0],["2017-05-12",41.5824,41.6778,41.3518,41.4631,579400.0],["2017-05-15",41.5188,41.7494,41.3439,41.6539,808600.0],["2017-05-16",41.6142,41.9481,41.5426,41.8209,1006400.0],["2017-05-17",41.5585,41.7335,40.5488,40.6283,1366700.0],["2017-05-18",40.5488,41.1371,40.1831,40.5488,1016500.0],["2017-05-19",40.7873,41.153,40.5806,40.7237,696400.0],["2017-05-22",40.8748,41.5188,40.8032,41.3677,624200.0],["2017-05-23",41.5188,41.5188,40.8907,41.0894,684700.0],["2017-05-24",41.1451,41.5665,40.8986,40.9384,619600.0],["2017-05-25",41.1213,41.4552,40.9781,41.4075,481300.0],["2017-05-26",41.6778,41.9004,41.5029,41.6619,742000.0],["2017-05-30",41.5903,41.797,41.32,41.4313,673000.0],["2017-05-31",41.5108,41.8447,40.9781,41.3757,1313800.0],["2017-06-01",41.5585,42.0038,41.4075,41.9322,668400.0],["2017-06-02",41.9958,42.3775,41.7335,42.0992,607900.0],["2017-06-05",42.0753,42.9579,42.0515,42.6001,1268600.0],["2017-06-06",42.6239,42.8306,41.9879,42.0117,999800.0],["2017-06-07",42.0674,42.0674,41.1848,41.2564,787700.0],["2017-06-08",41.3439,41.3439,40.9463,41.2564,756300.0],["2017-06-09",41.3041,41.3518,41.002,41.2564,989600.0],["2017-06-12",41.3359,41.3757,40.9622,41.2723,756600.0],["2017-06-13",41.2961,41.4949,40.9463,41.0338,525900.0],["2017-06-14",41.1928,41.2246,40.8112,41.1212,1835500.0],["2017-06-15",40.7599,41.6271,40.7599,41.5147,901700.0],["2017-06-16",41.2096,41.6512,41.1293,41.2256,950300.0],["2017-06-19",41.3461,41.6592,41.2658,41.587,751100.0],["2017-06-20",41.4424,41.6753,40.9285,41.2417,816500.0],["2017-06-21",41.3702,41.4505,40.9526,41.0891,521500.0],["2017-06-22",41.1935,41.4826,40.9526,41.2658,571300.0],["2017-06-23",41.5067,41.5709,41.1293,41.1775,1158400.0],["2017-06-26",41.2658,41.5227,41.0891,41.1935,845800.0],["2017-06-27",41.2497,41.2818,40.5592,40.6073,735000.0],["2017-06-28",40.776,41.1775,40.7679,40.9125,906700.0],["2017-06-29",40.9687,41.33,40.5431,40.9044,949900.0],["2017-06-30",40.8,41.1534,40.6876,40.9767,852600.0],["2017-07-03",41.1534,41.6512,41.0811,41.6111,721200.0],["2017-07-05",41.587,41.9242,41.4264,41.8118,1345200.0],["2017-07-06",41.6352,41.7395,40.9125,40.9366,1132600.0],["2017-07-07",41.1453,41.2577,40.9366,41.0891,931200.0],["2017-07-10",40.9366,41.2658,40.3423,40.3584,3086400.0],["2017-07-11",40.4708,40.6234,40.1416,40.3905,1222800.0],["2017-07-12",40.5591,40.8,39.9971,40.3905,2248900.0],["2017-07-13",40.3504,40.6073,40.0693,40.3423,1330300.0],["2017-07-14",40.527,40.5431,40.238,40.3905,867700.0],["2017-07-17",40.5913,40.8402,40.4628,40.6314,806400.0],["2017-07-18",40.4788,40.6796,40.1496,40.3182,1288500.0],["2017-07-19",40.9928,41.5067,40.7438,41.4826,2027100.0],["2017-07-20",41.587,41.587,41.065,41.2176,955000.0],["2017-07-21",41.1694,41.5468,41.1614,41.4264,713600.0],["2017-07-24",41.3059,41.7074,41.1694,41.4986,774100.0],["2017-07-25",41.4746,42.3257,41.3621,42.2053,1557400.0],["2017-07-26",42.3338,42.3338,41.8038,41.9564,750000.0],["2017-07-27",41.9403,41.9403,41.2497,41.6593,1061300.0],["2017-07-28",41.6593,41.7877,41.1534,41.2096,773300.0],["2017-07-31",41.3541,41.3862,40.2781,40.3022,1401700.0],["2017-08-01",40.5431,40.776,39.989,40.1416,1606300.0],["2017-08-02",41.0088,42.3739,40.9125,41.9323,3343100.0],["2017-08-03",41.8279,42.0929,41.5468,41.6111,1426200.0],["2017-08-04",41.6833,41.8118,41.3702,41.6593,1104200.0],["2017-08-07",40.9767,41.9082,40.9767,41.8359,986700.0],["2017-08-08",41.86,41.9323,41.4505,41.5629,1030700.0],["2017-08-09",41.4746,42.0366,41.4585,41.9804,1453000.0],["2017-08-10",41.7717,42.0929,41.057,41.1855,1583600.0],["2017-08-11",41.4585,41.579,40.8803,41.1212,918400.0],["2017-08-14",41.33,41.7797,41.1614,41.595,651300.0],["2017-08-15",41.5709,41.7315,41.2578,41.2738,733800.0],["2017-08-16",41.4585,41.8761,41.2578,41.6593,689300.0],["2017-08-17",41.6111,41.7877,41.0972,41.1132,612500.0],["2017-08-18",41.1373,41.2417,40.8643,41.0891,717000.0],["2017-08-21",41.0329,41.2256,40.8402,40.9366,770200.0],["2017-08-22",41.0731,41.5468,40.9205,41.5147,917200.0],["2017-08-23",41.4023,42.2133,41.338,41.7877,1512300.0],["2017-08-24",41.8118,42.3418,41.6994,41.9001,1297800.0],["2017-08-25",42.0848,42.398,42.0126,42.1812,627700.0],["2017-08-28",42.2213,42.398,41.6994,41.7958,654300.0],["2017-08-29",41.5468,41.7155,41.2256,41.3461,870100.0],["2017-08-30",41.2658,41.6352,41.1774,41.5388,743200.0],["2017-08-31",41.6191,41.7556,41.1855,41.3541,957000.0],["2017-09-01",41.5228,41.8841,41.4184,41.6111,796300.0],["2017-09-05",41.5067,41.7315,40.9366,41.322,937400.0],["2017-09-06",41.4344,41.9644,41.2256,41.8439,1029900.0],["2017-09-07",41.9403,42.0206,41.5629,41.7235,677300.0],["2017-09-08",41.4987,42.2133,41.4826,41.9644,740400.0],["2017-09-11",42.1973,42.1973,41.7476,41.8761,989400.0],["2017-09-12",42.125,42.2856,41.4826,41.7636,1622200.0],["2017-09-13",41.8528,42.7124,41.8204,42.607,1184900.0],["2017-09-14",42.1042,42.5421,41.9745,42.4205,927300.0],["2017-09-15",42.38,42.607,42.1691,42.5584,1152700.0],["2017-09-18",42.7287,42.7287,42.38,42.5665,678600.0],["2017-09-19",42.5827,42.607,42.0394,42.1205,870300.0],["2017-09-20",41.861,42.3475,41.861,42.3151,639400.0],["2017-09-21",42.3313,42.4773,42.0069,42.1691,649200.0],["2017-09-22",42.234,42.5665,42.2097,42.5016,461800.0],["2017-09-25",42.5746,43.5883,42.5178,43.1422,1045700.0],["2017-09-26",43.345,43.6694,43.2558,43.5315,1058700.0],["2017-09-27",43.6288,43.9126,43.3855,43.8153,735800.0],["2017-09-28",43.7505,43.8802,43.5234,43.8234,476900.0],["2017-09-29",43.7505,43.9126,43.345,43.7667,780400.0],["2017-10-02",43.8397,43.9532,43.4585,43.9207,717900.0],["2017-10-03",44.0586,44.1884,43.8153,44.1316,722600.0],["2017-10-04",44.1397,44.4965,44.0019,44.4154,782700.0],["2017-10-05",44.4884,44.5208,44.1235,44.4316,874700.0],["2017-10-06",44.4154,44.4317,43.5072,43.6531,1213400.0],["2017-10-09",43.6775,43.9613,43.5153,43.7261,843200.0],["2017-10-10",43.6856,44.0748,43.6856,44.0018,659200.0],["2017-10-11",44.01,44.2532,43.864,44.0992,619700.0],["2017-10-12",44.1073,44.3992,44.0018,44.3587,865200.0],["2017-10-13",44.3749,45.0074,44.3181,44.7398,1343000.0],["2017-10-16",44.7236,44.9426,44.529,44.7236,839500.0],["2017-10-17",44.8858,45.1128,44.7236,44.7641,592500.0],["2017-10-18",44.7155,44.8695,44.4965,44.6668,759000.0],["2017-10-19",44.5371,45.0804,44.2532,44.9669,801900.0],["2017-10-20",45.0642,45.3075,45.0236,45.2507,742900.0],["2017-10-23",45.348,45.3967,45.1372,45.2507,785400.0],["2017-10-24",45.4048,45.7616,45.1777,45.7454,1007100.0],["2017-10-25",45.6886,45.9724,45.4696,45.8589,1229500.0],["2017-10-26",45.9887,46.0211,45.5264,45.794,653400.0],["2017-10-27",45.8021,46.013,44.7804,45.6481,821600.0],["2017-10-30",45.5832,45.8995,45.3399,45.8103,773600.0],["2017-10-31",46.0049,46.2968,45.5832,45.9076,1574000.0],["2017-11-01",46.7266,49.0135,46.7185,48.4945,3488700.0],["2017-11-02",48.4134,48.4215,47.2618,47.7322,2387500.0],["2017-11-03",47.8133,48.3161,47.5376,48.2917,1112200.0],["2017-11-06",48.3728,48.6972,47.8782,48.089,1071100.0],["2017-11-07",47.9106,48.1944,47.6916,48.016,832200.0],["2017-11-08",48.0809,48.4945,47.7727,48.3728,828100.0],["2017-11-09",48.0079,48.4782,47.8457,48.4296,1233900.0],["2017-11-10",48.2836,49.5,48.2269,49.3297,1644900.0],["2017-11-13",49.3135,49.3135,48.6972,49.127,1404400.0],["2017-11-14",49.0784,49.6947,48.8432,49.2649,1099300.0],["2017-11-15",49.0702,49.2973,48.7459,48.8918,937500.0],["2017-11-16",49.0621,49.4027,48.8351,49.2649,859100.0],["2017-11-17",49.2081,50.0758,49.1513,49.8325,1060000.0],["2017-11-20",49.8163,50.1164,49.5811,49.8893,957400.0],["2017-11-21",50.1894,50.7732,50.0758,50.6759,1125000.0],["2017-11-22",50.5786,50.5786,49.6622,49.8974,1030700.0],["2017-11-24",50.0272,50.5056,49.6379,50.1082,317200.0],["2017-11-27",50.1488,50.3434,50.0109,50.0353,562600.0],["2017-11-28",50.2056,51.0814,50.2056,51.0246,807500.0],["2017-11-29",50.9679,51.2111,50.5218,50.6029,959600.0],["2017-11-30",50.6921,50.83,50.2948,50.3434,1354100.0],["2017-12-01",50.4326,50.5462,48.9486,49.6541,1120300.0],["2017-12-04",49.9055,50.1569,49.3297,49.346,1090700.0],["2017-12-05",49.5568,50.3515,49.2892,49.8893,1348600.0],["2017-12-06",49.9704,50.1812,49.6379,49.8406,1011200.0],["2017-12-07",49.7595,49.938,49.5244,49.6866,902300.0],["2017-12-08",49.7271,50.5299,49.7271,50.4975,968100.0],["2017-12-11",50.3272,50.5462,49.9704,50.2461,1081000.0],["2017-12-12",50.2786,50.3434,49.4108,49.573,892300.0],["2017-12-13",49.5406,49.6217,49.273,49.3297,1188800.0],["2017-12-14",49.5015,49.6487,48.6183,48.6264,1261400.0],["2017-12-15",47.9558,48.2257,46.9336,47.7269,5300600.0],["2017-12-18",47.8414,48.3647,47.6614,47.9477,1650500.0],["2017-12-19",48.1521,48.422,47.8577,47.9068,1190000.0],["2017-12-20",48.2175,48.2257,47.9313,48.0867,988200.0],["2017-12-21",48.3729,48.6919,48.0458,48.3893,1240600.0],["2017-12-22",48.4302,48.6264,48.3157,48.3975,493700.0],["2017-12-26",48.3484,48.8636,48.2666,48.4711,355800.0],["2017-12-27",48.5283,48.8554,48.4792,48.6264,403800.0],["2017-12-28",48.6346,48.9454,48.6346,48.88,415300.0],["2017-12-29",48.88,49.0517,48.5692,48.7164,497100.0],["2018-01-02",48.7736,48.9536,48.4056,48.6919,885400.0],["2018-01-03",48.79,49.3134,48.7082,49.2889,655100.0],["2018-01-04",49.2643,49.3625,48.8963,49.2889,1096000.0],["2018-01-05",49.387,49.4769,48.7573,48.8554,843000.0],["2018-01-08",48.7409,49.3788,48.3893,49.3461,1263400.0],["2018-01-09",49.5015,49.5506,48.8554,48.9454,975000.0],["2018-01-10",48.9372,49.6487,48.7982,49.4524,759000.0],["2018-01-11",49.4442,50.3684,49.4115,50.2293,915800.0],["2018-01-12",50.2702,50.6873,50.1884,50.6709,1483300.0],["2018-01-16",50.8263,51.2271,50.1803,50.2539,1612800.0],["2018-01-17",50.5646,51.6032,50.5401,51.5542,1099900.0],["2018-01-18",51.4724,51.7995,51.4151,51.7177,820000.0],["2018-01-19",51.9303,52.2656,51.5623,52.2329,1216000.0],["2018-01-22",51.8649,52.3801,51.6359,52.372,1038200.0],["2018-01-23",52.4129,52.8545,52.2166,52.7645,861300.0],["2018-01-24",53.0262,53.1244,52.1512,52.511,1385400.0],["2018-01-25",52.6991,52.7727,51.9549,52.1348,1248000.0],["2018-01-26",52.4456,52.8299,52.3229,52.8136,912300.0],["2018-01-29",52.2902,52.7645,51.9385,52.1021,1092900.0],["2018-01-30",51.8813,51.9712,51.3742,51.5787,1185900.0],["2018-01-31",51.6523,51.9631,51.1125,51.4724,3278100.0],["2018-02-01",51.3497,51.6768,50.6873,51.2598,1298500.0],["2018-02-02",51.2025,51.7995,50.9408,51.039,975200.0],["2018-02-05",50.8018,51.3497,49.7059,49.7141,1510100.0],["2018-02-06",49.0681,51.1534,48.3893,50.9572,1589800.0],["2018-02-07",51.8486,52.2166,49.9676,51.5869,1630100.0],["2018-02-08",51.6032,51.8322,49.9676,49.9922,1293300.0],["2018-02-09",50.4992,50.8263,48.7491,50.0658,1387400.0],["2018-02-12",50.3438,51.0308,50.3275,50.6791,1169800.0],["2018-02-13",50.72,51.178,50.0985,51.0553,1126700.0],["2018-02-14",50.859,52.5028,50.4501,52.3392,1091700.0],["2018-02-15",52.6746,53.1898,52.282,53.0507,1340600.0],["2018-02-16",52.9853,53.5741,52.8463,53.3288,1156300.0],["2018-02-20",53.3206,53.9421,52.8954,53.0426,2661900.0],["2018-02-21",49.7714,51.6768,49.1171,50.5974,3992800.0],["2018-02-22",50.8836,51.2107,48.8718,49.387,2014400.0],["2018-02-23",49.2725,49.7305,48.7164,49.3543,1643900.0],["2018-02-26",49.4851,49.8204,49.1089,49.5996,1415200.0],["2018-02-27",49.4606,49.6896,49.1089,49.248,1357600.0],["2018-02-28",49.4279,49.6405,48.4384,48.4465,861600.0],["2018-03-01",48.3729,48.9045,47.6533,48.1358,1362500.0],["2018-03-02",47.9722,48.6755,47.3016,48.5937,936800.0],["2018-03-05",48.2584,48.9781,48.1358,48.7409,937400.0],["2018-03-06",48.7655,48.9209,48.332,48.9127,921200.0],["2018-03-07",48.5528,49.1171,48.4711,49.0599,897200.0],["2018-03-08",49.477,50.8018,48.7164,48.9781,841000.0],["2018-03-09",49.1008,49.9022,49.019,49.8777,965100.0],["2018-03-12",49.9349,50.2048,49.5996,49.894,691300.0],["2018-03-13",50.2948,50.5237,49.8122,50.0085,912100.0],["2018-03-14",50.3384,50.4291,49.456,49.6951,883000.0],["2018-03-15",49.8436,49.9755,49.1179,49.2168,871500.0],["2018-03-16",49.2498,49.7116,49.0766,49.5714,2888900.0],["2018-03-19",49.2993,49.4807,48.9529,49.3488,905400.0],["2018-03-20",49.4395,49.5962,49.2333,49.4725,934700.0],["2018-03-21",49.4312,49.6292,49.0519,49.0766,704400.0],["2018-03-22",48.7632,49.0189,48.1035,48.1118,921800.0],["2018-03-23",48.3592,48.4004,47.551,47.5675,747300.0],["2018-03-26",48.054,48.6231,47.8809,48.4004,788900.0],["2018-03-27",48.4169,48.9364,47.6747,47.9468,781600.0],["2018-03-28",47.9963,48.5406,47.6994,48.0046,720300.0],["2018-03-29",48.3344,48.8787,47.9963,48.5983,736200.0],["2018-04-02",48.4829,48.4829,47.2459,47.8809,849700.0],["2018-04-03",48.1118,48.5818,47.6912,48.4911,699200.0],["2018-04-04",47.9386,48.9859,47.7242,48.9282,1054600.0],["2018-04-05",49.1756,49.3075,48.821,49.1921,1183600.0],["2018-04-06",48.9035,49.1921,47.7324,48.1777,748800.0],["2018-04-09",48.4004,48.7962,48.1448,48.252,671200.0],["2018-04-10",48.854,49.2168,48.5818,48.9612,645700.0],["2018-04-11",48.7715,49.0354,48.6725,48.8952,678400.0],["2018-04-12",49.0272,49.2003,48.854,48.9035,595500.0],["2018-04-13",49.1591,49.1591,48.4994,48.6808,655100.0],["2018-04-16",48.9859,49.2333,48.5983,49.0107,708700.0],["2018-04-17",49.4312,49.5714,49.1921,49.4147,918100.0],["2018-04-18",49.4477,49.7941,49.2993,49.4642,733100.0],["2018-04-19",49.3653,49.3653,48.4664,48.8457,578800.0],["2018-04-20",48.9447,49.0601,48.3097,48.6066,573800.0],["2018-04-23",48.6231,48.656,47.6747,47.9056,1066300.0],["2018-04-24",48.0375,48.3922,47.3366,47.551,900700.0],["2018-04-25",47.5922,47.8149,47.0149,47.6912,795800.0],["2018-04-26",48.0788,48.6396,47.9633,48.6231,974000.0],["2018-04-27",48.3592,49.1014,48.2107,48.8705,1082900.0],["2018-04-30",48.7962,48.854,48.2849,48.3839,908400.0],["2018-05-01",48.0953,48.7385,47.7572,48.6478,1238200.0],["2018-05-02",50.2642,51.5094,49.7529,51.0888,2673000.0],["2018-05-03",51.1301,51.1301,49.5055,49.7694,1794000.0],["2018-05-04",49.4807,49.7116,49.2333,49.39,1528300.0],["2018-05-07",49.357,49.357,48.7055,48.9612,879900.0],["2018-05-08",49.3488,49.4642,48.7962,49.1344,765600.0],["2018-05-09",49.1591,49.3735,48.887,48.9942,880500.0],["2018-05-10",49.0849,49.1096,48.722,48.8127,857000.0],["2018-05-11",48.7468,49.1344,48.6561,48.8952,709500.0],["2018-05-14",48.8787,49.1014,48.5818,48.9777,668200.0],["2018-05-15",48.8705,48.9859,48.4169,48.8457,799700.0],["2018-05-16",48.755,49.4807,48.6725,49.2251,746300.0],["2018-05-17",49.1344,49.5385,49.0766,49.2663,626300.0],["2018-05-18",49.2251,49.39,48.8787,49.2828,538700.0],["2018-05-21",49.5797,49.9426,49.489,49.8189,512700.0],["2018-05-22",49.7364,50.1322,49.7364,49.8683,518200.0],["2018-05-23",49.7529,49.8271,49.2003,49.7116,692400.0],["2018-05-24",49.6704,50.0415,49.5715,49.9178,546200.0],["2018-05-25",49.9178,50.1817,49.9013,49.9426,463900.0],["2018-05-29",49.6622,50.2147,49.5714,49.8436,765900.0],["2018-05-30",49.959,50.3879,49.8436,50.2229,711900.0],["2018-05-31",50.2229,50.2229,49.3735,49.5549,1187200.0],["2018-06-01",49.8848,50.8579,49.7281,50.627,974800.0],["2018-06-04",50.6518,50.726,50.1817,50.3137,572000.0],["2018-06-05",50.3054,50.9322,50.1487,50.8744,744400.0],["2018-06-06",50.9651,51.0806,50.5858,51.0394,662000.0],["2018-06-07",51.1301,51.1796,50.5858,50.66,715900.0],["2018-06-08",50.66,51.0394,50.3714,51.0064,640700.0],["2018-06-11",50.9734,51.5342,50.8085,51.3445,566300.0],["2018-06-12",51.3363,51.5837,51.1796,51.4352,561800.0],["2018-06-13",51.6001,51.7733,51.2455,51.328,734800.0],["2018-06-14",51.4187,51.5424,50.8497,51.0806,1039400.0],["2018-06-15",50.9059,51.0972,50.4484,50.9392,1542200.0],["2018-06-18",50.7396,51.1471,50.6397,50.9558,866300.0],["2018-06-19",50.6231,50.7313,50.1407,50.6813,846000.0],["2018-06-20",50.8643,51.1471,50.6148,51.1056,759300.0],["2018-06-21",51.0307,51.0307,49.9244,50.0076,735700.0],["2018-06-22",50.2987,50.5233,49.9826,50.0991,946000.0],["2018-06-25",50.0492,50.0741,49.4004,49.6665,590800.0],["2018-06-26",49.8579,50.2571,49.7913,50.1157,519100.0],["2018-06-27",50.2488,50.5566,49.8828,49.8911,698900.0],["2018-06-28",49.8579,50.7396,49.8412,50.7063,908400.0],["2018-06-29",50.7396,51.0889,50.2821,50.7396,1058300.0],["2018-07-02",50.5316,50.8144,50.0741,50.673,708700.0],["2018-07-03",50.7396,50.7978,50.3736,50.4235,355900.0],["2018-07-05",50.5566,50.5566,49.9826,50.3902,704500.0],["2018-07-06",50.49,51.1472,50.4484,51.0307,672400.0],["2018-07-09",51.1139,51.9706,50.9309,51.8958,1148900.0],["2018-07-10",51.7959,52.6693,51.771,52.6527,1264100.0],["2018-07-11",52.4032,52.4447,51.7211,51.8043,998000.0],["2018-07-12",51.9789,52.6194,51.7211,52.4614,1066400.0],["2018-07-13",52.503,53.0852,52.4115,52.5945,692800.0],["2018-07-16",52.6444,52.8107,52.2701,52.7691,740300.0],["2018-07-17",52.5695,53.4679,52.5362,53.2849,941500.0],["2018-07-18",53.2932,53.3597,52.9605,53.2766,1257400.0],["2018-07-19",53.4263,54.2996,53.3514,54.0917,1085000.0],["2018-07-20",53.942,54.1749,53.6758,53.6924,912600.0],["2018-07-23",53.6841,53.7008,53.0852,53.1268,1101600.0],["2018-07-24",53.0936,53.2682,52.5945,52.8024,1183900.0],["2018-07-25",52.7026,52.8191,52.3283,52.7442,1001900.0],["2018-07-26",52.6777,53.1185,52.4198,52.9106,880600.0],["2018-07-27",53.027,53.1518,52.2118,52.3449,888700.0],["2018-07-30",52.3948,52.5362,51.4466,51.4882,854200.0],["2018-07-31",51.5714,52.0788,50.9974,51.9457,1922800.0],["2018-08-01",53.235,53.942,51.8875,53.6509,2602000.0],["2018-08-02",53.5677,53.942,53.1435,53.6758,1568100.0],["2018-08-03",53.7091,54.2997,53.601,53.9919,1555200.0],["2018-08-06",53.9919,54.3412,53.6425,53.6924,1326300.0],["2018-08-07",53.6259,54.0751,53.4179,53.9337,1214300.0],["2018-08-08",53.9253,53.9253,53.2017,53.5926,965200.0],["2018-08-09",53.7174,54.0834,53.4679,53.7923,1002100.0],["2018-08-10",53.5344,53.6592,52.8107,53.0935,889600.0],["2018-08-13",53.0769,53.2599,52.7359,52.8523,996300.0],["2018-08-14",52.9355,53.5843,52.8108,53.3847,1042000.0],["2018-08-15",53.0436,53.1684,52.7359,52.9355,1094200.0],["2018-08-16",53.2017,53.9836,53.0436,53.6176,1179900.0],["2018-08-17",53.5843,54.5076,53.5594,54.3579,2796900.0],["2018-08-20",54.3329,54.7239,53.7673,53.8172,1419900.0],["2018-08-21",53.942,54.0917,53.734,54.0168,1070200.0],["2018-08-22",54.0335,54.4827,53.9753,54.0418,1291000.0],["2018-08-23",53.9503,54.1167,53.6758,54.0668,996300.0],["2018-08-24",54.0668,54.1416,53.6924,53.8505,814500.0],["2018-08-27",54.1749,54.7322,54.0751,54.6657,802200.0],["2018-08-28",54.7322,55.3061,54.6074,55.2146,963900.0],["2018-08-29",55.3394,57.1194,55.2895,56.6536,1765200.0],["2018-08-30",56.637,56.9198,56.2211,56.3292,791900.0],["2018-08-31",56.3875,56.8034,56.2461,56.6786,842900.0],["2018-09-04",56.6869,56.8283,56.0464,56.5538,964400.0],["2018-09-05",56.7202,57.3024,56.5455,57.161,1185600.0],["2018-09-06",57.186,57.4854,56.8366,57.4189,969300.0],["2018-09-07",57.3856,57.3856,56.4207,56.4956,1223300.0],["2018-09-10",56.8117,56.9531,56.2045,56.5871,1084500.0],["2018-09-11",56.429,56.9448,56.429,56.8949,798000.0],["2018-09-12",56.9115,57.3274,56.6952,56.9364,1031000.0],["2018-09-13",57.2298,57.9675,57.0957,57.5149,985700.0],["2018-09-14",57.6239,57.6993,57.1796,57.6071,903600.0],["2018-09-17",57.5735,57.6993,57.2382,57.2885,850200.0],["2018-09-18",57.1712,58.0178,57.0035,57.825,837000.0],["2018-09-19",57.8166,58.2693,57.8166,58.0011,845700.0],["2018-09-20",58.3615,58.7639,58.2693,58.437,863900.0],["2018-09-21",59.0238,59.3088,58.5879,58.7136,3604100.0],["2018-09-24",58.8729,58.94,58.2526,58.4118,883300.0],["2018-09-25",58.4957,58.6717,58.0262,58.3615,677700.0],["2018-09-26",58.4705,59.0322,58.2358,58.3196,905800.0],["2018-09-27",58.4538,58.6549,58.2693,58.3364,835500.0],["2018-09-28",58.1017,58.7807,58.0095,58.722,1130800.0],["2018-10-01",58.9651,59.3256,58.4454,58.5543,938700.0],["2018-10-02",58.4873,58.4873,58.0681,58.2274,871000.0],["2018-10-03",58.437,58.6466,58.0598,58.1771,903100.0],["2018-10-04",58.2358,58.2358,57.2801,57.9592,864500.0],["2018-10-05",58.2442,58.655,57.146,57.5065,593400.0],["2018-10-08",57.3388,57.8083,56.3916,56.8778,843600.0],["2018-10-09",56.9113,57.1879,56.0395,56.358,960700.0],["2018-10-10",57.3472,57.3472,54.0947,54.1533,1805300.0],["2018-10-11",54.1282,54.2791,52.5103,52.7869,1709300.0],["2018-10-12",53.5665,53.5665,51.8983,52.4684,1554300.0],["2018-10-15",52.4684,52.6947,52.0911,52.1247,1062400.0],["2018-10-16",52.8037,52.9881,52.0828,52.921,954200.0],["2018-10-17",52.8121,52.8791,52.2923,52.854,1134600.0],["2018-10-18",52.6444,52.9378,51.8983,52.2169,1039100.0],["2018-10-19",52.2588,52.5522,51.7558,51.9486,979400.0],["2018-10-22",52.1079,52.7199,51.8983,52.4851,1142500.0],["2018-10-23",51.9403,52.678,51.6888,52.4432,1386200.0],["2018-10-24",52.5271,52.9378,51.4541,51.5463,1279100.0],["2018-10-25",51.672,52.5103,51.3786,52.0995,1216000.0],["2018-10-26",51.6804,51.9235,50.7583,51.6049,1152000.0],["2018-10-29",52.0492,52.5522,51.0936,51.781,980400.0],["2018-10-30",51.7726,52.963,51.6217,52.854,1758000.0],["2018-10-31",53.424,55.8802,52.8708,55.4611,3126100.0],["2018-11-01",55.897,56.9616,55.7629,56.5173,1878300.0],["2018-11-02",56.9532,56.9532,55.1844,55.4527,1339300.0],["2018-11-05",55.394,55.5365,54.0695,54.3629,1434100.0],["2018-11-06",54.2959,54.6815,53.8432,54.1198,1256500.0],["2018-11-07",54.3797,55.1509,54.1953,55.109,1107100.0],["2018-11-08",55.0,55.9473,54.9665,55.8131,1032200.0],["2018-11-09",55.7042,55.9221,55.0084,55.4192,970400.0],["2018-11-12",55.3353,55.4359,54.891,55.0335,730200.0],["2018-11-13",54.7401,55.3772,53.6755,54.4719,942200.0],["2018-11-14",55.0587,55.3269,53.7091,53.8264,886500.0],["2018-11-15",53.4576,54.824,52.8121,54.6731,958600.0],["2018-11-16",54.3964,55.2431,52.854,54.891,815900.0],["2018-11-19",54.6898,55.0838,53.8013,54.3545,841300.0],["2018-11-20",53.8264,54.3378,53.4073,53.9689,981700.0],["2018-11-21",54.3378,54.824,53.9102,54.5893,1181800.0],["2018-11-23",54.3042,54.9665,54.2455,54.4803,476800.0],["2018-11-26",54.8407,55.2515,54.7066,55.218,805500.0],["2018-11-27",55.0755,55.109,54.6731,54.7904,949000.0],["2018-11-28",54.9078,55.7126,54.6815,55.6455,732800.0],["2018-11-29",55.5784,55.8467,55.1341,55.3102,703300.0],["2018-11-30",55.218,55.9305,55.1761,55.8802,1792400.0],["2018-12-03",56.4251,57.5065,55.9976,57.4813,1179900.0],["2018-12-04",57.5987,57.5987,55.4778,55.6623,1368300.0],["2018-12-06",55.4108,55.4108,53.4156,54.5138,1759800.0],["2018-12-07",54.5222,54.824,54.0444,54.2204,982500.0],["2018-12-10",54.2707,54.5557,53.1893,54.43,849600.0],["2018-12-11",55.1174,55.5533,54.606,54.8156,866400.0],["2018-12-12",55.4024,55.9473,55.0922,55.5533,871500.0],["2018-12-13",55.5955,56.2547,55.4857,55.8575,694300.0],["2018-12-14",55.6209,55.7983,54.7843,55.0463,652100.0],["2018-12-17",54.2773,54.8434,53.1618,53.3308,1135200.0],["2018-12-18",53.5759,54.2604,53.4322,53.7111,1067300.0],["2018-12-19",53.6181,54.3026,52.452,52.5449,1562300.0],["2018-12-20",52.3844,52.9167,51.6492,52.4942,1112700.0],["2018-12-21",52.7055,53.5759,51.7252,51.8266,1487400.0],["2018-12-24",51.6914,52.021,50.9478,51.1675,587300.0],["2018-12-26",51.6407,52.6041,50.6858,52.5618,899100.0],["2018-12-27",52.0294,53.2125,51.5562,53.204,694000.0],["2018-12-28",53.2379,53.6519,52.8407,53.0857,560500.0],["2018-12-31",53.2717,53.7871,52.959,53.5083,688100.0],["2019-01-02",52.5618,53.297,52.0379,52.8322,844100.0],["2019-01-03",52.6548,52.7308,51.6999,51.8773,855700.0],["2019-01-04",52.4013,54.1167,51.9703,53.8463,903300.0],["2019-01-07",53.8378,54.573,53.6773,54.235,877200.0],["2019-01-08",54.7167,54.9195,54.0744,54.742,802400.0],["2019-01-09",54.7674,55.8068,54.5054,55.5026,956500.0],["2019-01-10",55.1054,55.8237,54.9279,55.8152,546500.0],["2019-01-11",55.4688,56.28,55.2153,56.2547,628000.0],["2019-01-14",56.1279,56.3054,54.9364,55.5702,790700.0],["2019-01-15",55.6631,56.0687,55.6378,55.9927,567200.0],["2019-01-16",55.9673,56.5758,55.849,56.3476,795800.0],["2019-01-17",56.5504,56.9138,56.1617,56.6518,835700.0],["2019-01-18",56.9983,57.8518,56.6011,57.3786,996200.0],["2019-01-22",57.2687,57.6152,56.5335,56.9476,648900.0],["2019-01-23",57.0744,57.3025,56.3054,57.1589,961600.0],["2019-01-24",57.1504,57.5983,56.8885,57.48,649400.0],["2019-01-25",57.8011,58.1476,57.5983,57.9532,759900.0],["2019-01-28",57.5138,57.5391,56.6603,57.1504,1215500.0],["2019-01-29",57.2856,58.1983,57.049,58.0377,944800.0],["2019-01-30",58.1814,58.6039,57.649,58.3926,785600.0],["2019-01-31",58.4264,58.7729,57.4715,58.4602,2594300.0],["2019-02-01",58.7645,58.7983,58.1983,58.5955,825700.0],["2019-02-04",58.5025,58.7898,58.2321,58.7898,676700.0],["2019-02-05",58.8997,59.1532,58.68,58.849,828200.0],["2019-02-06",58.8151,59.2884,58.5532,58.9588,756800.0],["2019-02-07",58.3504,58.8067,58.3419,58.7983,794300.0],["2019-02-08",58.6799,59.5419,58.6799,59.3729,867300.0],["2019-02-11",59.2461,59.8039,59.2039,59.6179,710700.0],["2019-02-12",59.7193,60.6405,59.6348,60.463,893900.0],["2019-02-13",60.6404,60.6742,60.0151,60.3362,629900.0],["2019-02-14",60.201,60.5728,60.0743,60.3278,443900.0],["2019-02-15",60.4376,60.7503,60.0574,60.5221,1446900.0],["2019-02-19",60.6996,60.6996,59.8799,59.9729,1293600.0],["2019-02-20",64.0882,70.3923,63.8009,70.1894,8418700.0],["2019-02-21",69.5388,70.35,68.5416,69.6486,3144200.0],["2019-02-22",69.7838,70.7218,69.243,70.1979,1304300.0],["2019-02-25",70.1387,71.6852,70.0542,70.6035,1751400.0],["2019-02-26",70.0796,71.1528,70.0374,70.688,1058200.0],["2019-02-27",70.3922,71.3049,70.3753,71.1274,1049200.0],["2019-02-28",71.0514,71.6683,70.8148,70.9584,1424400.0],["2019-03-01",71.0176,72.2514,71.0091,71.5669,1031100.0],["2019-03-04",71.7274,71.7443,70.9078,71.6091,1174100.0],["2019-03-05",71.3387,71.6852,70.857,70.9584,1142000.0],["2019-03-06",71.0598,71.2288,70.4176,70.5528,904300.0],["2019-03-07",70.5866,70.6965,69.7247,70.1472,1579600.0],["2019-03-08",69.7247,70.519,69.5388,69.8683,1107000.0],["2019-03-11",69.936,70.8824,69.8008,70.8655,1162100.0],["2019-03-12",70.8064,71.4486,70.443,71.4317,1314100.0],["2019-03-13",71.5838,71.7105,70.7134,70.9331,1452800.0],["2019-03-14",71.0607,71.5794,70.1252,70.6185,1313100.0],["2019-03-15",70.6695,71.3243,70.4058,70.797,2808700.0],["2019-03-18",70.848,71.5114,70.6354,71.3923,1505100.0],["2019-03-19",71.6389,71.8515,70.9841,71.1627,1252600.0],["2019-03-20",71.3073,72.2513,71.0862,71.6219,835000.0],["2019-03-21",71.1967,72.0557,71.1202,71.9366,673000.0],["2019-03-22",71.6219,71.9196,70.8651,71.0777,976100.0],["2019-03-25",70.9926,71.69,70.7715,71.5539,879100.0],["2019-03-26",71.8175,72.5404,71.775,72.4724,1599400.0],["2019-03-27",72.5404,73.731,72.3193,73.0421,1805800.0],["2019-03-28",73.0506,73.5013,72.4638,72.804,779900.0],["2019-03-29",73.0336,73.5183,72.5319,73.4333,1320700.0],["2019-04-01",73.731,74.862,73.6969,74.7344,1190800.0],["2019-04-02",74.5899,75.1682,74.2072,75.0491,1081300.0],["2019-04-03",75.4318,75.772,74.9896,75.3127,1275800.0],["2019-04-04",75.1852,75.2192,74.4368,75.0066,862100.0],["2019-04-05",75.2787,75.2787,74.845,74.9811,660600.0],["2019-04-08",74.9811,75.8485,74.6664,75.772,903500.0],["2019-04-09",75.4828,75.9676,74.8705,75.0321,807900.0],["2019-04-10",75.2447,75.7549,74.879,75.5168,856900.0],["2019-04-11",75.823,75.823,75.0151,75.6954,952800.0],["2019-04-12",75.9506,76.2992,75.5679,75.6444,674500.0],["2019-04-15",75.7465,75.7635,74.9471,75.3978,851700.0],["2019-04-16",75.6699,75.6699,74.3943,74.6409,946500.0],["2019-04-17",74.9471,75.1597,72.9826,73.2973,1233600.0],["2019-04-18",73.0676,74.0201,72.685,73.5864,1682600.0],["2019-04-22",73.5183,73.6544,72.9996,73.1952,548400.0],["2019-04-23",73.2547,74.0286,73.0932,73.9351,919600.0],["2019-04-24",74.1051,74.4453,73.5694,73.6629,721000.0],["2019-04-25",73.5609,73.5609,72.5064,72.8891,803800.0],["2019-04-26",72.6169,73.1782,72.4213,72.9656,830400.0],["2019-04-29",73.0336,73.1952,72.2172,72.6765,770700.0],["2019-04-30",72.3618,73.5354,72.3618,72.9146,1498200.0],["2019-05-01",69.734,70.7545,67.1062,68.0842,3911000.0],["2019-05-02",68.1523,68.2373,66.0687,66.9787,1692400.0],["2019-05-03",67.4039,67.7185,66.7321,67.6505,949900.0],["2019-05-06",66.7661,67.6165,66.3494,67.4464,790500.0],["2019-05-07",66.8086,67.3529,66.1708,66.647,1510900.0],["2019-05-08",66.6725,67.3188,66.4514,66.9106,859000.0],["2019-05-09",66.3749,67.1318,65.7456,66.8086,972300.0],["2019-05-10",66.4939,67.659,66.1283,67.4464,961300.0],["2019-05-13",66.4259,66.7491,65.2608,65.7201,1120500.0],["2019-05-14",65.7796,66.715,65.4139,66.3238,974800.0],["2019-05-15",66.0772,67.4294,65.8306,67.2083,832200.0],["2019-05-16",67.1403,68.1012,67.1318,67.5314,897800.0],["2019-05-17",67.0977,67.3529,66.2728,66.4514,2753600.0],["2019-05-20",66.1708,66.4599,65.516,65.7031,1454000.0],["2019-05-21",65.8221,66.545,65.7031,66.0772,993500.0],["2019-05-22",65.6435,66.4174,65.1673,65.6775,1076000.0],["2019-05-23",65.0142,65.7541,64.6996,65.7371,1008900.0],["2019-05-24",66.0687,66.545,65.9497,66.0347,889600.0],["2019-05-28",66.1368,66.2218,65.1928,65.3629,2018700.0],["2019-05-29",65.3714,65.7031,64.7506,64.9547,929500.0],["2019-05-30",65.0737,65.8561,65.0737,65.686,605300.0],["2019-05-31",65.1843,65.4054,64.6571,65.0397,967400.0],["2019-06-03",65.0312,65.9242,64.7931,65.2183,841200.0],["2019-06-04",65.8902,66.6045,65.2949,66.579,672000.0],["2019-06-05",67.0977,67.4464,66.2983,66.7235,1013100.0],["2019-06-06",66.6895,67.1403,66.2558,66.647,948200.0],["2019-06-07",67.2338,67.4379,66.5024,67.1403,756200.0],["2019-06-10",67.6335,68.7135,67.6335,68.1778,1118900.0],["2019-06-11",68.5434,69.0877,68.0672,68.2118,818600.0],["2019-06-12",68.3734,68.8326,68.1948,68.6115,999400.0],["2019-06-13",68.7986,69.0282,68.0502,68.4499,815100.0],["2019-06-14",68.4585,69.1436,68.33,68.3385,641700.0],["2019-06-17",68.4756,68.861,68.4413,68.4841,948700.0],["2019-06-18",69.1094,69.6661,68.8867,69.2464,1487800.0],["2019-06-19",69.2893,70.0001,69.0066,69.9059,618400.0],["2019-06-20",70.2399,70.8652,69.4092,70.0087,785100.0],["2019-06-21",69.9487,70.1971,69.3834,69.5547,1852100.0],["2019-06-24",69.7346,70.0001,69.5119,69.649,579600.0],["2019-06-25",69.786,69.8374,68.5355,68.6812,875000.0],["2019-06-26",68.7582,69.3321,68.6983,68.7154,638100.0],["2019-06-27",68.9466,69.1779,68.5184,68.7497,562900.0],["2019-06-28",68.5869,68.6212,68.0645,68.3471,2479100.0],["2019-07-01",68.861,69.2293,67.5934,68.4242,1423300.0],["2019-07-02",68.1244,68.6212,68.0902,68.5441,777200.0],["2019-07-03",68.5184,68.998,68.3471,68.998,536300.0],["2019-07-05",68.6726,68.9295,67.2422,68.3043,703700.0],["2019-07-08",68.0045,68.4242,67.5934,68.0474,748600.0],["2019-07-09",67.6619,68.1501,66.3772,67.7818,811900.0],["2019-07-10",67.9189,68.1244,67.1395,67.4392,884200.0],["2019-07-11",67.6106,67.8161,67.2937,67.6534,852800.0],["2019-07-12",67.9874,68.4927,67.8675,68.3385,771100.0],["2019-07-15",68.2187,68.5184,67.8418,68.3728,1059800.0],["2019-07-16",68.2187,69.649,68.0559,69.4263,1322800.0],["2019-07-17",69.4777,70.0772,69.3577,69.4777,858500.0],["2019-07-18",69.3492,70.6596,68.5184,70.2314,1001500.0],["2019-07-19",69.846,70.0001,69.1693,69.4434,1984600.0],["2019-07-22",69.4348,69.6147,68.7582,69.2207,936700.0],["2019-07-23",69.3749,69.5034,68.3728,68.8353,1038700.0],["2019-07-24",68.6041,68.6983,67.7133,68.0816,1155300.0],["2019-07-25",67.9874,68.33,67.1737,67.268,1091600.0],["2019-07-26",67.2423,67.799,67.0196,67.0538,1151000.0],["2019-07-29",66.9425,67.6191,66.8911,67.3365,1220800.0],["2019-07-30",67.011,67.3022,65.4351,65.6064,1885500.0],["2019-07-31",71.302,71.9015,66.3943,67.3108,4002200.0],["2019-08-01",67.0795,67.5078,65.2552,65.7263,1856700.0],["2019-08-02",65.8376,66.3858,64.3045,64.827,1076300.0],["2019-08-05",64.236,64.7242,63.6279,64.5358,1798900.0],["2019-08-06",64.7328,65.7006,64.57,65.6492,1459400.0],["2019-08-07",65.1182,66.3173,64.4244,66.1717,1273600.0],["2019-08-08",66.3258,67.4221,66.1802,67.3622,1484300.0],["2019-08-09",67.2937,68.0302,66.9168,67.6962,1034300.0],["2019-08-12",67.3022,67.4821,66.2402,66.6342,1621900.0],["2019-08-13",66.6341,68.2101,66.6341,67.739,1221300.0],["2019-08-14",67.2166,67.2594,65.495,65.5293,1101100.0],["2019-08-15",65.6235,65.949,65.1439,65.7606,805500.0],["2019-08-16",66.0689,66.7969,65.6749,66.0946,626800.0],["2019-08-19",66.8226,67.5249,66.5228,66.9682,1423000.0],["2019-08-20",67.2251,67.5163,66.6598,67.405,835000.0],["2019-08-21",67.9189,68.7582,67.9017,68.6212,907800.0],["2019-08-22",68.8696,69.3064,68.5612,68.7582,754600.0],["2019-08-23",68.4842,68.8011,66.9682,67.1138,1341400.0],["2019-08-26",67.5848,68.1844,67.1737,67.6277,1029200.0],["2019-08-27",67.8675,68.5527,67.8675,68.3557,870600.0],["2019-08-28",68.27,68.8439,67.7304,68.8182,840200.0],["2019-08-29",69.392,69.6061,68.9467,69.3064,648400.0],["2019-08-30",69.7603,70.1114,69.3235,69.8631,945800.0],["2019-09-03",69.4948,69.7689,69.0152,69.5547,855600.0],["2019-09-04",69.6233,70.848,69.5462,70.7024,1129200.0],["2019-09-05",71.696,71.8416,70.5483,71.1307,919300.0],["2019-09-06",71.1821,71.9186,70.9337,71.4818,872400.0],["2019-09-09",71.9358,73.6316,71.7388,72.9207,1527600.0],["2019-09-10",73.0663,73.0663,71.6446,71.8672,1152700.0],["2019-09-11",71.7902,72.3383,71.5503,72.0814,1217500.0],["2019-09-12",72.6295,73.8714,72.3811,73.2462,1025900.0],["2019-09-13",73.5393,73.936,73.1168,73.5824,599800.0],["2019-09-16",73.5911,73.9101,72.9616,73.3496,728800.0],["2019-09-17",73.341,73.7377,72.9272,73.4704,708800.0],["2019-09-18",73.1686,74.1256,73.1686,74.0911,722600.0],["2019-09-19",74.1515,74.4015,73.66,73.7118,620100.0],["2019-09-20",73.9618,74.0739,72.9444,73.3152,4620900.0],["2019-09-23",73.2893,73.5221,72.7547,72.8409,658200.0],["2019-09-24",72.9358,73.2893,72.0563,72.2546,760000.0],["2019-09-25",72.1425,72.7547,71.2113,72.6081,1055800.0],["2019-09-26",72.6426,72.9789,72.1512,72.7375,734400.0],["2019-09-27",73.1427,73.7204,72.8064,73.1255,697800.0],["2019-09-30",73.091,73.3669,72.7116,73.022,723000.0],["2019-10-01",73.4531,73.5652,72.4616,72.8496,772700.0],["2019-10-02",72.5047,72.5995,70.9354,71.4786,679900.0],["2019-10-03",71.5821,72.1081,71.013,72.0994,709400.0],["2019-10-04",71.9356,73.3065,71.9356,73.2634,532700.0],["2019-10-07",72.8668,73.2807,72.4702,72.9789,500400.0],["2019-10-08",72.7375,72.7375,71.4959,71.8149,522700.0],["2019-10-09",72.0994,73.1341,71.9356,72.953,646600.0],["2019-10-10",72.772,73.867,72.3408,73.8152,711500.0],["2019-10-11",74.6085,75.7984,74.1343,75.0827,872600.0],["2019-10-14",74.9879,74.9879,74.3067,74.6861,457000.0],["2019-10-15",74.9706,75.2465,73.3065,74.4102,634100.0],["2019-10-16",74.4706,75.3586,74.2981,75.1948,721100.0],["2019-10-17",75.3673,75.6087,74.9103,75.4362,665000.0],["2019-10-18",75.0655,75.5397,74.7464,75.4104,834700.0],["2019-10-21",75.5139,75.6863,74.8327,75.0655,675600.0],["2019-10-22",74.9706,75.7466,74.7465,75.3759,537800.0],["2019-10-23",75.2897,75.4362,74.4188,74.643,534700.0],["2019-10-24",74.6258,74.8672,74.2291,74.4878,450300.0],["2019-10-25",74.4102,75.6001,74.4102,75.2121,469200.0],["2019-10-28",75.2466,76.0053,74.8758,75.5742,705300.0],["2019-10-29",75.3672,76.1691,75.3672,75.7984,912300.0],["2019-10-30",80.92,83.1532,78.6954,83.0756,2894300.0],["2019-10-31",82.1271,82.6013,80.1526,80.8338,1664300.0],["2019-11-01",80.8855,82.5065,80.4458,81.446,1597400.0],["2019-11-04",82.1013,82.6876,80.4889,81.2477,1447900.0],["2019-11-05",81.0666,81.5494,78.7472,80.4372,1768000.0],["2019-11-06",80.5406,80.9631,79.9888,80.3768,1370300.0],["2019-11-07",80.8252,81.9116,80.2302,81.8771,1558500.0],["2019-11-08",81.9116,82.7738,81.6874,82.6789,1076100.0],["2019-11-11",82.8428,84.1533,82.6617,83.4636,1071900.0],["2019-11-12",83.6274,83.8861,82.4289,82.8686,1199500.0],["2019-11-13",82.6876,83.3515,81.9719,82.6789,614400.0],["2019-11-14",82.541,83.6705,82.472,83.4204,946000.0],["2019-11-15",83.2911,83.4032,82.3944,82.472,939600.0],["2019-11-18",82.1702,82.929,81.9116,82.86,1211000.0],["2019-11-19",83.0152,83.7912,82.3341,83.5671,756700.0],["2019-11-20",83.3084,83.705,83.0238,83.5325,801900.0],["2019-11-21",83.6619,85.1535,83.5239,84.5672,1473400.0],["2019-11-22",84.5844,84.869,83.1704,83.8084,733200.0],["2019-11-25",84.4465,84.7742,83.9292,84.2051,679600.0],["2019-11-26",84.2999,84.7742,83.8343,84.7483,1162600.0],["2019-11-27",85.0759,85.0759,84.3258,84.619,571800.0],["2019-11-29",84.4551,84.7655,83.9809,84.231,524900.0],["2019-12-02",84.6707,84.8776,82.9204,83.5671,948200.0],["2019-12-03",82.8859,83.567,82.7565,83.1963,1086500.0],["2019-12-04",83.3256,83.705,82.9376,82.9893,856300.0],["2019-12-05",83.0411,83.2739,82.084,82.4289,913000.0],["2019-12-06",82.8773,83.3601,82.6789,83.2221,725100.0],["2019-12-09",83.4981,84.0585,83.2135,83.636,749600.0],["2019-12-10",83.8171,84.5069,83.3343,83.386,891000.0],["2019-12-11",83.7222,84.3948,83.7222,84.1447,905100.0],["2019-12-12",84.0585,85.1449,83.7395,84.3085,859500.0],["2019-12-13",84.3693,84.7248,83.6928,84.4993,530500.0],["2019-12-16",84.6468,85.1411,84.3866,84.8116,856700.0],["2019-12-17",84.5427,84.9937,83.7362,84.8896,737300.0],["2019-12-18",84.8636,85.1758,84.2738,84.534,910700.0],["2019-12-19",84.6121,85.1411,84.3259,84.6815,971800.0],["2019-12-20",85.1845,85.7222,84.5861,85.5835,2049000.0],["2019-12-23",85.5575,86.0865,85.1758,85.5054,486000.0],["2019-12-24",85.5054,85.5921,84.959,85.3753,164100.0],["2019-12-26",85.384,85.5141,84.8723,85.0544,666200.0],["2019-12-27",85.0024,85.4967,84.6728,85.4447,482600.0],["2019-12-30",85.4013,85.5401,84.6728,84.9503,429500.0],["2019-12-31",84.7248,84.9677,84.5254,84.6121,794500.0],["2020-01-02",84.6641,85.4013,84.456,85.2886,828000.0],["2020-01-03",84.3606,85.1411,84.3606,84.7422,503800.0],["2020-01-06",84.4733,85.0458,83.9183,84.7249,686200.0],["2020-01-07",84.7769,85.0371,84.3172,84.5947,781200.0],["2020-01-08",84.534,85.0197,84.0917,84.1264,1080000.0],["2020-01-09",84.7075,84.8116,84.0223,84.4733,750100.0],["2020-01-10",84.5861,84.6295,83.6147,83.6928,387800.0],["2020-01-13",84.1004,84.6468,83.8662,84.6381,559500.0],["2020-01-14",84.4733,84.6641,84.0484,84.3779,788800.0],["2020-01-15",84.8376,84.881,84.0917,84.2912,736400.0],["2020-01-16",84.7769,85.6268,84.6815,85.4013,699800.0],["2020-01-17",85.3406,86.0691,85.0457,85.8957,1855000.0],["2020-01-21",85.9911,87.7257,85.8263,87.24,1115200.0],["2020-01-22",87.5695,87.8644,86.7977,86.9191,502800.0],["2020-01-23",86.8237,87.4308,86.416,87.2139,500200.0],["2020-01-24",87.266,87.5696,85.9911,86.3727,423400.0],["2020-01-27",85.2192,85.9651,84.5687,85.3666,923700.0],["2020-01-28",86.5028,88.8271,85.8783,88.3934,826100.0],["2020-01-29",88.7664,88.7664,87.1706,87.1879,568100.0],["2020-01-30",86.6155,86.8757,85.1498,86.1385,516500.0],["2020-01-31",85.8349,86.0344,83.9876,84.083,618600.0],["2020-02-03",84.5774,85.7829,84.4733,85.0978,702700.0],["2020-02-04",86.1125,86.5114,85.6095,85.7309,585300.0],["2020-02-05",86.0431,86.711,84.7335,85.0284,775800.0],["2020-02-06",85.3927,85.6268,84.8029,84.8636,615500.0],["2020-02-07",84.7075,84.9764,83.1897,83.4326,734400.0],["2020-02-10",83.2765,85.0804,83.129,84.7422,591100.0],["2020-02-11",84.6295,85.2192,84.4647,85.0284,463400.0],["2020-02-12",85.0804,85.861,84.0744,84.8289,391300.0],["2020-02-13",84.6034,85.4273,84.2999,85.2539,474400.0],["2020-02-14",85.1151,85.384,84.6208,85.1498,373900.0],["2020-02-18",85.3753,85.6181,83.9876,84.2305,1222700.0],["2020-02-19",90.0846,91.5677,88.272,89.9112,2959100.0],["2020-02-20",89.7637,90.154,85.3493,86.5635,1307800.0],["2020-02-21",86.1472,86.3987,83.6928,83.7622,944000.0],["2020-02-24",81.9322,82.999,80.5012,82.7041,1044300.0],["2020-02-25",82.7908,83.7274,79.1222,79.79,1183700.0],["2020-02-26",79.313,81.1256,78.333,78.385,970800.0],["2020-02-27",77.6999,79.1482,76.7632,77.431,1346200.0],["2020-02-28",76.0867,77.0667,74.1006,76.6591,2043500.0],["2020-03-02",78.0554,81.1343,77.5351,81.0649,1475000.0],["2020-03-03",81.1863,82.3398,77.5264,78.1162,1399600.0],["2020-03-04",79.2956,81.1083,78.1422,81.0129,881600.0],["2020-03-05",79.0355,79.3043,75.5663,77.5177,1512800.0],["2020-03-06",75.3062,76.3035,73.6843,75.9046,1114700.0],["2020-03-09",70.9784,72.5569,69.001,70.3887,1173800.0],["2020-03-10",72.2967,73.5282,70.2759,73.216,1289400.0],["2020-03-11",71.4207,72.0191,68.9229,69.8249,1103500.0],["2020-03-12",65.8701,67.5266,62.7739,63.2076,1602900.0],["2020-03-13",65.6201,67.9365,64.0292,67.6044,1430200.0],["2020-03-16",60.3142,64.2478,59.0031,61.9314,1940400.0],["2020-03-17",62.7006,66.1971,61.7565,64.6236,1600300.0],["2020-03-18",61.5293,62.9016,57.3597,62.6831,1270500.0],["2020-03-19",62.4034,64.274,60.1744,61.2845,1091200.0],["2020-03-20",61.9314,61.9314,57.4384,57.7181,1709000.0],["2020-03-23",57.6132,57.6132,53.3562,55.6202,1658400.0],["2020-03-24",58.2513,61.8964,57.0101,61.5118,1219900.0],["2020-03-25",61.5817,64.5013,58.1027,62.6831,1551400.0],["2020-03-26",63.0765,65.5152,62.1324,64.8859,1469500.0],["2020-03-27",62.9716,66.5904,61.4156,64.274,1260700.0],["2020-03-30",64.5712,67.5082,63.295,67.0362,1117700.0],["2020-03-31",66.468,67.2897,65.1831,65.524,1023300.0],["2020-04-01",62.9278,65.1044,61.3719,62.4208,1244300.0],["2020-04-02",61.9838,64.3876,61.739,64.2128,1345900.0],["2020-04-03",64.1166,64.7722,61.7565,62.552,1112400.0],["2020-04-06",64.9907,66.5904,64.781,65.9435,1387900.0],["2020-04-07",67.7617,68.6009,64.3614,64.8859,1484200.0],["2020-04-08",65.288,67.9453,64.7285,67.6219,1106100.0],["2020-04-09",68.8544,69.7023,67.8404,68.7495,1327000.0],["2020-04-13",68.6795,68.6795,67.1673,68.0239,1060200.0],["2020-04-14",69.2477,72.0362,68.9855,71.669,1030300.0],["2020-04-15",69.8771,70.2879,67.8753,68.1201,1090000.0],["2020-04-16",68.2949,69.1254,67.5869,68.7582,1122200.0],["2020-04-17",70.7862,72.7704,70.3841,71.7739,2604900.0],["2020-04-20",71.162,71.4505,69.5187,69.9732,863600.0],["2020-04-21",68.6795,69.4575,67.9453,68.2163,913100.0],["2020-04-22",69.5537,69.8858,68.6271,69.0205,622700.0],["2020-04-23",68.7669,70.3928,68.7669,69.3176,661300.0],["2020-04-24",69.6935,70.2355,68.5134,68.9855,719200.0],["2020-04-27",68.8631,71.0222,68.4348,70.5764,994100.0],["2020-04-28",71.9138,73.3998,71.4155,72.9015,1092000.0],["2020-04-29",75.218,76.4854,72.211,72.4732,1778600.0],["2020-04-30",71.8963,71.9925,69.5974,70.9435,1527400.0],["2020-05-01",69.7023,70.9435,69.2477,69.7635,1089200.0],["2020-05-04",69.1516,69.982,68.8456,69.6848,1029600.0],["2020-05-05",70.0869,71.4942,69.8509,70.5939,1014400.0],["2020-05-06",71.0571,71.4592,68.7407,68.8194,813400.0],["2020-05-07",69.2914,70.0869,68.1638,68.2163,950000.0],["2020-05-08",69.4925,71.2232,68.6271,71.1008,1063900.0],["2020-05-11",70.3491,71.433,69.9295,70.6551,722200.0],["2020-05-12",70.8299,71.3981,69.4225,69.4225,643600.0],["2020-05-13",69.0379,69.2827,67.3159,68.3299,968900.0],["2020-05-14",67.6131,67.8753,66.4505,67.5694,1062800.0],["2020-05-15",67.5694,69.3177,66.8789,68.2075,2454700.0],["2020-05-18",70.0519,71.9662,69.6148,71.5816,877200.0],["2020-05-19",71.7215,72.7355,71.3019,71.7215,960100.0],["2020-05-20",72.3946,73.4785,72.0449,73.3124,962500.0],["2020-05-21",73.3124,74.2127,73.0676,73.6008,774100.0],["2020-05-22",73.3036,73.8543,73.1026,73.3299,688800.0],["2020-05-26",74.4837,76.4767,74.4837,75.725,946000.0],["2020-05-27",76.4854,77.4732,75.7424,77.0361,1061700.0],["2020-05-28",78.2424,79.9207,77.3246,79.4662,2095300.0],["2020-05-29",79.2651,79.6585,78.356,78.8193,2731700.0],["2020-06-01",79.0116,80.349,78.4959,79.1428,951200.0],["2020-06-02",79.4137,80.8997,79.1078,80.8036,1003100.0],["2020-06-03",81.7214,84.3612,80.9784,83.6707,1356900.0],["2020-06-04",83.3735,83.4172,81.1795,81.5291,1226700.0],["2020-06-05",83.592,85.0343,82.3158,84.3787,1116700.0],["2020-06-08",84.4574,86.835,84.4574,86.8,1100200.0],["2020-06-09",85.7773,86.4592,84.912,85.7773,830000.0],["2020-06-10",86.1357,86.1357,84.2039,84.7371,868500.0],["2020-06-11",82.8403,82.9277,79.8071,79.912,928200.0],["2020-06-12",81.5136,82.2792,79.3048,80.6688,627000.0],["2020-06-15",80.6952,82.728,79.7272,82.3408,951400.0],["2020-06-16",84.1007,84.4439,81.6456,83.6607,1059000.0],["2020-06-17",84.3119,84.9367,83.5815,84.4527,838900.0],["2020-06-18",83.8016,84.4615,83.0888,83.7576,729900.0],["2020-06-19",85.1303,86.5383,83.4319,86.5383,3615800.0],["2020-06-22",85.5615,86.8551,84.4791,85.8255,1463900.0],["2020-06-23",86.4239,87.0751,85.9839,86.0015,928700.0],["2020-06-24",85.1215,85.5615,82.9919,83.8543,765700.0],["2020-06-25",83.3615,84.7607,82.7719,84.6815,591500.0],["2020-06-26",84.4791,84.7959,83.0535,83.4759,872100.0],["2020-06-29",83.5112,84.6815,83.2208,84.6111,1559000.0],["2020-06-30",85.0687,86.3007,84.6375,85.7991,1003500.0],["2020-07-01",86.2479,86.8023,85.3943,85.4735,780000.0],["2020-07-02",86.2919,86.9343,85.4823,85.8255,577700.0],["2020-07-06",86.9431,87.5151,86.4239,87.1895,819600.0],["2020-07-07",86.2567,87.6031,86.1511,86.8727,580800.0],["2020-07-08",87.1455,87.4271,85.6759,86.3975,547900.0],["2020-07-09",86.4591,86.6703,84.5231,85.2887,758100.0],["2020-07-10",85.0335,85.4823,83.8367,85.4383,779500.0],["2020-07-13",86.0191,86.8023,84.7959,84.9103,809900.0],["2020-07-14",84.2855,86.2039,83.8895,86.0983,724000.0],["2020-07-15",86.0895,87.8143,86.0895,87.5151,785600.0],["2020-07-16",87.4711,89.2399,87.2863,88.9143,1257000.0],["2020-07-17",88.7911,88.8791,87.2335,88.3687,1191900.0],["2020-07-20",88.3511,88.3775,87.5151,88.1751,648800.0],["2020-07-21",87.9991,88.6855,87.7791,87.8319,693900.0],["2020-07-22",87.8407,89.2839,87.8143,89.1871,768800.0],["2020-07-23",89.2399,90.1111,87.5591,88.1751,687700.0],["2020-07-24",85.3591,87.3127,84.6375,85.1303,1806700.0],["2020-07-27",83.4583,88.6239,83.1679,88.2543,1657200.0],["2020-07-28",88.5711,88.5975,86.8287,87.4359,1548100.0],["2020-07-29",90.7447,91.5103,83.6168,86.9255,1807000.0],["2020-07-30",85.8695,88.4655,85.4383,88.0079,1160700.0],["2020-07-31",88.0079,88.1399,85.4295,86.7583,983600.0],["2020-08-03",87.2247,88.4567,86.8551,87.9727,951700.0],["2020-08-04",87.7351,88.0871,87.2775,87.9463,829300.0],["2020-08-05",88.3423,90.3047,88.1047,90.0759,938800.0],["2020-08-06",89.8383,90.3047,88.8615,90.0495,592000.0],["2020-08-07",90.0143,90.1815,89.2751,89.6623,681200.0],["2020-08-10",89.5655,90.0231,89.3455,89.8559,805500.0],["2020-08-11",90.1639,91.0263,89.1519,89.3191,871000.0],["2020-08-12",89.6007,91.1231,89.2575,90.8855,619900.0],["2020-08-13",90.8503,92.3199,90.4279,92.0647,987200.0],["2020-08-14",91.8975,92.1175,91.2287,91.7655,607900.0],["2020-08-17",92.0823,92.3727,91.5631,91.9415,558300.0],["2020-08-18",92.1526,92.1526,91.1847,91.7126,669800.0],["2020-08-19",92.047,92.839,91.4311,91.5102,790600.0],["2020-08-20",91.0527,91.0791,90.0231,90.5863,607900.0],["2020-08-21",90.6303,90.7535,90.0055,90.1375,768500.0],["2020-08-24",90.5159,91.4311,90.5159,91.2023,688800.0],["2020-08-25",91.9327,91.9327,90.7711,91.2023,510900.0],["2020-08-26",91.3607,92.1878,90.9999,92.1086,724400.0],["2020-08-27",92.6278,92.6894,90.1375,90.2607,845800.0],["2020-08-28",91.0967,91.4047,90.3399,91.3079,545400.0],["2020-08-31",91.1847,92.0207,90.7447,91.1759,770100.0],["2020-09-01",91.0087,91.5543,90.4191,91.5191,695700.0],["2020-09-02",91.9415,93.2791,91.1671,93.1119,772700.0],["2020-09-03",93.2438,93.2702,88.7735,89.1519,858400.0],["2020-09-04",90.0319,90.5599,88.2895,89.5215,906300.0],["2020-09-08",88.8175,88.9759,87.2599,87.4359,883200.0],["2020-09-09",88.5447,89.8031,88.3775,89.0023,681400.0],["2020-09-10",89.8471,90.0671,87.0487,87.4711,815500.0],["2020-09-11",88.3423,88.8351,87.6295,88.0431,657700.0],["2020-09-14",88.5478,88.6717,87.7598,88.2733,642700.0],["2020-09-15",88.8134,89.6899,88.3884,88.5212,600300.0],["2020-09-16",88.7248,88.9905,86.9541,87.1134,773900.0],["2020-09-17",86.6973,87.5207,85.8562,86.9452,742000.0],["2020-09-18",87.14,87.866,85.1036,85.2895,1403100.0],["2020-09-21",84.5016,84.5016,82.5449,83.4568,879000.0],["2020-09-22",83.2532,84.4573,82.899,84.2359,960000.0],["2020-09-23",85.1036,85.2718,82.5271,82.7485,826500.0],["2020-09-24",82.5006,84.475,81.624,82.0579,640400.0],["2020-09-25",81.8277,83.1115,81.3141,82.8281,536100.0],["2020-09-28",84.0323,84.8291,83.1912,84.4484,550600.0],["2020-09-29",84.6255,84.8026,83.988,84.1208,487600.0],["2020-09-30",84.413,84.8557,83.5542,83.988,750800.0],["2020-10-01",84.8026,84.9354,83.5365,83.8286,627800.0],["2020-10-02",83.0052,84.776,82.9964,84.05,501700.0],["2020-10-05",84.7672,85.5817,84.5901,85.4755,562900.0],["2020-10-06",85.4755,86.0421,84.0411,84.2448,581400.0],["2020-10-07",84.8823,86.0598,84.8203,85.8119,586900.0],["2020-10-08",86.3343,86.9541,85.8119,86.8832,491900.0],["2020-10-09",87.1843,88.0519,87.0515,87.4942,539100.0],["2020-10-12",87.8926,88.0874,87.4233,87.7155,412300.0],["2020-10-13",87.4233,87.9457,86.7858,87.4853,395300.0],["2020-10-14",87.6624,87.9546,86.4671,87.202,440400.0],["2020-10-15",86.5025,87.9014,86.1926,87.6801,369400.0],["2020-10-16",87.6447,88.4327,87.3436,87.7598,808000.0],["2020-10-19",88.1671,88.8399,86.2812,86.5202,468400.0],["2020-10-20",87.0603,88.6894,86.6353,87.4676,500100.0],["2020-10-21",87.6712,88.2113,86.4051,87.1134,428500.0],["2020-10-22",87.0249,88.167,87.0249,87.6889,485700.0],["2020-10-23",88.2291,89.3624,87.6624,89.2827,701000.0],["2020-10-26",88.5655,88.7514,87.2817,88.0254,730100.0],["2020-10-27",87.8306,88.6806,87.2374,87.3082,575700.0],["2020-10-28",88.6452,90.0175,86.2989,86.3874,1444800.0],["2020-10-29",86.3432,90.6019,86.3432,89.1853,1103600.0],["2020-10-30",89.7608,93.1784,89.628,92.0982,1946600.0],["2020-11-02",93.0455,97.3043,92.9836,97.2954,2065600.0],["2020-11-03",98.5438,98.9688,96.8704,97.9417,1914900.0],["2020-11-04",98.3844,100.1109,97.5433,98.5084,1159300.0],["2020-11-05",99.1636,101.3151,98.7209,100.288,1725600.0],["2020-11-06",100.5802,102.9619,100.2349,101.988,1009700.0],["2020-11-09",106.5035,106.6186,101.9791,102.0588,1666300.0],["2020-11-10",100.8813,101.7666,100.3677,101.0937,1200000.0],["2020-11-11",101.7224,102.5989,101.0937,101.6604,713900.0],["2020-11-12",102.1828,102.3864,100.2703,100.713,634800.0],["2020-11-13",100.9786,102.4218,100.7484,102.3776,595600.0],["2020-11-16",103.6082,104.2191,102.8379,104.0421,862000.0],["2020-11-17",103.741,104.0863,103.2098,103.8827,606700.0],["2020-11-18",103.8916,103.8916,101.1646,101.2,818500.0],["2020-11-19",101.5453,102.1739,99.8896,101.1911,571200.0],["2020-11-20",101.3682,102.0057,100.4917,101.3682,653000.0],["2020-11-23",101.7224,102.1562,100.9963,101.5187,578100.0],["2020-11-24",102.4572,103.8296,101.4656,103.1124,676400.0],["2020-11-25",102.9619,103.3338,101.8817,103.0327,678500.0],["2020-11-27",103.4223,104.4848,103.0416,103.6348,399400.0],["2020-11-30",102.8202,103.6525,101.2088,103.378,1162400.0],["2020-12-01",104.166,106.2378,103.8119,106.0696,1008800.0],["2020-12-02",106.2467,106.2467,104.29,104.9009,639300.0],["2020-12-03",104.6884,105.8925,104.6884,105.5738,559700.0],["2020-12-04",105.3613,107.7873,105.14,107.4331,803700.0],["2020-12-07",106.8665,108.3274,106.4857,107.3977,769500.0],["2020-12-08",107.3535,108.894,106.4946,108.7701,715600.0],["2020-12-09",109.3898,109.3898,104.4051,105.7597,1245200.0],["2020-12-10",105.3082,106.2024,104.4848,105.0072,623900.0],["2020-12-11",104.8743,105.5649,104.5113,105.3082,559600.0],["2020-12-14",106.0913,106.3316,104.3114,104.3114,723700.0],["2020-12-15",105.1569,106.1447,104.6496,106.0735,561600.0],["2020-12-16",105.8066,106.3583,104.7653,105.3082,686600.0],["2020-12-17",105.415,106.4829,104.6763,105.5752,822600.0],["2020-12-18",105.7443,106.652,105.4239,106.3405,2004100.0],["2020-12-21",105.3527,105.4595,103.7953,105.1747,810400.0],["2020-12-22",105.326,106.3138,104.7119,106.0291,650300.0],["2020-12-23",106.5897,108.0136,106.5897,107.008,587900.0],["2020-12-24",107.3996,107.3996,106.1091,106.9813,166100.0],["2020-12-28",107.1415,108.156,107.0525,107.4441,321100.0],["2020-12-29",107.7734,108.1115,105.9045,106.2426,276700.0],["2020-12-30",106.385,106.8122,105.771,106.3672,278100.0],["2020-12-31",106.0735,106.6164,105.6286,106.4918,324300.0],["2021-01-04",106.6075,107.3729,104.8988,105.7264,785000.0],["2021-01-05",105.1302,105.8422,104.3114,105.5129,715600.0],["2021-01-06",105.6286,106.5007,104.9433,106.3316,921200.0],["2021-01-07",106.5897,109.2418,106.4829,108.1827,662900.0],["2021-01-08",108.9659,109.4109,107.4263,108.5565,564100.0],["2021-01-11",108.0314,108.9659,107.4975,107.889,434800.0],["2021-01-12",107.978,108.779,107.5598,108.5921,508800.0],["2021-01-13",108.7701,108.8947,107.1326,107.4975,546200.0],["2021-01-14",108.6099,108.6099,107.0614,107.5776,518100.0],["2021-01-15",107.1771,108.2094,106.652,107.6933,1004400.0],["2021-01-19",108.0403,109.7846,107.3996,109.1884,687900.0],["2021-01-20",109.3664,111.2442,109.1884,110.3364,708000.0],["2021-01-21",110.4966,110.9149,109.5355,110.1584,481600.0],["2021-01-22",109.4731,110.4788,108.8858,110.2029,462800.0],["2021-01-25",110.283,111.0751,108.9214,109.927,504400.0],["2021-01-26",109.8559,109.9092,107.9158,108.0492,479800.0],["2021-01-27",107.3996,107.3996,103.6618,104.4004,775800.0],["2021-01-28",104.2046,106.2426,103.9554,104.5428,621300.0],["2021-01-29",104.2669,104.2669,101.0898,102.22,1069500.0],["2021-02-01",102.5226,104.6318,102.4515,104.4449,616200.0],["2021-02-02",105.3794,106.1625,104.7208,105.7887,787400.0],["2021-02-03",105.504,106.4829,105.1213,105.8511,444000.0],["2021-02-04",106.3494,106.7855,105.504,106.1447,461200.0],["2021-02-05",106.6787,107.631,106.296,107.0881,480300.0],["2021-02-08",107.1148,111.2264,106.6075,110.4788,1218500.0],["2021-02-09",110.9505,113.1576,109.6512,112.2409,1255400.0],["2021-02-10",113.5314,115.0354,112.41,114.0208,997900.0],["2021-02-11",114.7595,116.0144,114.1721,115.1867,719100.0],["2021-02-12",115.7918,116.9399,115.249,116.3169,692000.0],["2021-02-16",116.9132,118.7465,116.6284,117.901,1334800.0],["2021-02-17",117.6519,118.3282,114.3323,115.2579,1583400.0],["2021-02-18",115.2934,116.9577,112.7927,113.558,1296100.0],["2021-02-19",113.9407,114.7239,113.6115,113.9229,886400.0],["2021-02-22",113.9051,114.1098,113.3178,113.6026,771400.0],["2021-02-23",112.2053,113.1131,110.5767,112.1608,1032300.0],["2021-02-24",111.6803,115.0176,111.3955,114.3145,626800.0],["2021-02-25",114.1276,114.3056,110.2563,110.6568,552400.0],["2021-02-26",110.5055,111.7425,109.927,110.372,939800.0],["2021-03-01",111.4133,114.8307,111.3065,114.1543,894200.0],["2021-03-02",114.2255,114.537,112.6414,113.033,819300.0],["2021-03-03",112.6503,112.9974,110.0961,110.194,851100.0],["2021-03-04",110.8081,112.5079,104.7831,106.6698,803400.0],["2021-03-05",107.8268,109.2685,104.8009,108.9481,844500.0],["2021-03-08",109.6956,110.3275,108.067,109.0371,603700.0],["2021-03-09",109.9092,112.7037,109.1884,111.4489,835400.0],["2021-03-10",112.0807,113.6292,112.0095,112.9262,619600.0],["2021-03-11",113.736,114.6349,113.0775,113.6648,693400.0],["2021-03-12",113.5665,114.0762,113.1998,113.9778,499600.0],["2021-03-15",114.1477,114.6574,113.4413,114.5591,519600.0],["2021-03-16",115.3102,115.7842,113.2714,114.7111,695300.0],["2021-03-17",114.264,114.264,111.474,113.0568,658800.0],["2021-03-18",112.8869,113.2356,111.6797,112.1804,540800.0],["2021-03-19",112.1536,113.0836,110.9733,112.413,1279900.0],["2021-03-22",113.2267,114.4875,113.0389,114.0851,767500.0],["2021-03-23",113.7811,114.7379,112.6007,112.8153,517900.0],["2021-03-24",113.6648,114.5501,113.2714,113.3698,761800.0],["2021-03-25",113.4592,114.103,111.465,114.0583,684300.0],["2021-03-26",113.5575,114.8631,110.9822,114.7916,597600.0],["2021-03-29",114.2729,116.4548,114.264,116.2223,954400.0],["2021-03-30",115.7931,117.1881,115.6142,116.9019,640900.0],["2021-03-31",117.3669,118.2612,116.9019,117.9035,920500.0],["2021-04-01",118.0376,118.6099,116.589,118.4937,686100.0],["2021-04-05",119.066,121.9722,118.601,121.5519,864600.0],["2021-04-06",121.6145,122.5981,120.9528,122.0795,661400.0],["2021-04-07",122.0795,122.4998,120.5236,121.0064,632100.0],["2021-04-08",120.8544,121.4446,120.2464,121.2837,643500.0],["2021-04-09",121.4982,123.1347,121.1674,123.09,464800.0],["2021-04-12",123.3761,123.7875,122.2941,123.2688,414900.0],["2021-04-13",123.555,124.1362,122.5356,124.0021,486800.0],["2021-04-14",123.5818,124.5028,122.7144,123.0542,456300.0],["2021-04-15",123.6086,123.9395,123.0185,123.8948,444400.0],["2021-04-16",124.2435,126.7384,124.2435,125.7279,1358100.0],["2021-04-19",125.4865,125.7995,124.4224,125.6832,599300.0],["2021-04-20",125.4776,125.8352,123.3582,123.5818,478100.0],["2021-04-21",124.0289,124.6459,123.6891,124.2972,502900.0],["2021-04-22",124.2077,125.0751,123.5281,124.4402,624100.0],["2021-04-23",125.1914,126.8725,125.1914,126.3986,620900.0],["2021-04-26",127.1855,127.418,126.1124,126.6668,603000.0],["2021-04-27",126.8815,127.8204,126.1661,126.1929,681700.0],["2021-04-28",124.0468,124.5565,121.3105,122.8485,902700.0],["2021-04-29",124.2793,125.102,123.0989,124.011,543500.0],["2021-04-30",123.698,123.7517,122.4282,122.7233,665300.0],["2021-05-03",123.9216,124.0021,122.5266,123.3046,495700.0],["2021-05-04",122.7949,123.0274,121.0154,122.7412,559500.0],["2021-05-05",123.5192,124.9678,123.0989,124.8337,653000.0],["2021-05-06",125.1198,126.4433,124.3329,126.3896,594900.0],["2021-05-07",126.6043,128.5537,126.3181,128.3748,510800.0],["2021-05-10",128.7594,129.8414,127.275,127.3197,553500.0],["2021-05-11",125.0215,126.8636,124.3776,125.719,610400.0],["2021-05-12",124.9857,125.6743,121.4178,121.7486,629500.0],["2021-05-13",122.0348,124.476,121.9901,123.4835,589000.0],["2021-05-14",124.8247,126.327,124.5118,125.5401,484100.0],["2021-05-17",124.941,126.0588,124.8248,125.2808,574600.0],["2021-05-18",125.8978,126.6311,124.8516,125.4328,733400.0],["2021-05-19",123.7159,124.1362,122.6339,123.555,836400.0],["2021-05-20",124.3598,125.0305,123.3314,124.5476,614600.0],["2021-05-21",124.9231,126.4344,124.5923,125.0483,858100.0],["2021-05-24",126.0588,126.0588,124.9768,125.1825,588200.0],["2021-05-25",126.175,126.8815,125.4776,125.9694,837300.0],["2021-05-26",126.8636,127.4985,126.3092,126.6043,806000.0],["2021-05-27",127.0067,128.2765,126.7295,127.3197,1681300.0],["2021-05-28",127.731,128.3301,127.1498,127.1945,600700.0],["2021-06-01",128.7683,129.2512,126.9083,127.8025,803100.0],["2021-06-02",128.035,128.1334,126.2376,126.8725,850000.0],["2021-06-03",125.8799,127.4091,124.2703,127.1766,761500.0],["2021-06-04",127.579,128.6342,127.0872,128.4464,505300.0],["2021-06-07",128.8756,129.6625,127.5611,128.1155,617000.0],["2021-06-08",128.8845,128.8845,126.7831,127.4717,567800.0],["2021-06-09",128.0887,128.0887,126.7652,127.1319,476800.0],["2021-06-10",127.2481,128.1155,126.6668,127.5164,371200.0],["2021-06-11",128.2497,129.4479,127.731,129.4479,461000.0],["2021-06-14",129.0616,129.3581,127.5972,128.1812,438800.0],["2021-06-15",128.4327,129.0975,127.8128,128.819,437600.0],["2021-06-16",128.8011,128.8011,126.9055,127.4086,546900.0],["2021-06-17",127.0672,127.3547,125.4232,126.6719,659200.0],["2021-06-18",125.9532,126.8336,124.5158,125.3603,1046100.0],["2021-06-21",125.5938,127.9386,125.5938,127.5792,559700.0],["2021-06-22",126.7977,128.28,125.8903,127.8937,642000.0],["2021-06-23",127.8937,128.262,126.9055,127.4535,698900.0],["2021-06-24",128.289,128.819,127.5613,128.5046,412900.0],["2021-06-25",129.3042,130.0049,129.1784,129.6994,450400.0],["2021-06-28",129.996,129.996,129.0617,129.6097,676800.0],["2021-06-29",129.924,131.0111,129.8432,130.6068,399800.0],["2021-06-30",130.8315,130.9662,129.2862,129.942,529700.0],["2021-07-01",130.508,131.3435,129.7354,131.2447,518200.0],["2021-07-02",131.8735,132.3317,131.3614,132.0622,507200.0],["2021-07-06",132.3317,132.3676,130.4092,131.7388,654500.0],["2021-07-07",131.586,132.9516,131.4423,132.8078,531000.0],["2021-07-08",130.5529,132.4665,130.1307,131.8286,462000.0],["2021-07-09",132.0622,133.9039,132.0622,133.6883,524000.0],["2021-07-12",133.4188,134.6675,133.2031,134.6585,393100.0],["2021-07-13",134.6585,134.7484,133.6793,133.9398,324600.0],["2021-07-14",134.4249,134.6675,133.4187,134.1913,451200.0],["2021-07-15",133.85,134.5058,133.1133,133.9578,405300.0],["2021-07-16",133.9578,134.6855,133.5625,134.2094,650300.0],["2021-07-19",133.1403,133.5984,131.7118,132.6282,547400.0],["2021-07-20",133.0504,134.9101,131.9814,134.5867,550000.0],["2021-07-21",135.0358,136.9943,134.8023,136.5271,511400.0],["2021-07-22",136.7518,136.7518,135.1616,135.7186,312500.0],["2021-07-23",135.9702,138.9079,135.7905,138.4677,435000.0],["2021-07-26",138.4407,139.2403,137.3087,137.713,403000.0],["2021-07-27",137.5783,138.0454,135.7276,136.59,615300.0],["2021-07-28",137.4794,140.8663,136.2127,140.2285,1082600.0],["2021-07-29",141.4413,142.2589,140.3633,141.7827,660900.0],["2021-07-30",141.2976,142.6631,140.6867,141.2257,748400.0],["2021-08-02",141.028,143.2111,141.028,141.8096,465200.0],["2021-08-03",142.8159,144.6935,141.8725,144.6216,636200.0],["2021-08-04",144.8102,146.616,144.6755,145.7895,605100.0],["2021-08-05",146.4363,147.3886,145.5559,147.2358,530300.0],["2021-08-06",147.6042,149.356,147.5413,148.8889,588700.0],["2021-08-09",148.6912,149.2482,147.2987,148.6463,583000.0],["2021-08-10",149.0416,149.6435,148.4666,148.826,396600.0],["2021-08-11",149.1315,151.1978,148.3229,150.2365,576900.0],["2021-08-12",150.0209,150.9192,148.5385,149.0865,554200.0],["2021-08-13",149.4998,150.5779,149.0506,150.497,299200.0],["2021-08-16",150.2724,151.9344,149.8502,151.6919,462400.0],["2021-08-17",151.5751,151.5751,148.9967,150.0029,419900.0],["2021-08-18",149.4998,150.47,147.8288,147.9097,475400.0],["2021-08-19",147.0562,149.922,145.9332,149.8502,504800.0],["2021-08-20",150.1556,153.9019,149.967,153.1113,802100.0],["2021-08-23",153.273,154.9081,153.1113,153.9378,437700.0],["2021-08-24",154.2702,155.9322,153.3988,155.8064,545300.0],["2021-08-25",155.8963,157.3966,154.8182,155.0698,816700.0],["2021-08-26",154.7104,155.5459,153.1742,155.3483,567900.0],["2021-08-27",155.8693,158.3399,155.8693,157.9895,619300.0],["2021-08-30",158.3309,160.4331,157.72,160.2534,506500.0],["2021-08-31",160.478,160.6397,155.0787,156.7048,924100.0],["2021-09-01",156.4892,158.1692,155.4291,157.6661,610000.0],["2021-09-02",157.8188,158.25,157.3516,157.8278,583700.0],["2021-09-03",157.738,158.9148,156.8665,158.2141,653000.0],["2021-09-07",158.1871,158.6543,155.7435,156.7677,607700.0],["2021-09-08",156.0221,156.4533,155.1955,155.519,630900.0],["2021-09-09",154.926,156.5341,154.7374,155.519,506400.0],["2021-09-10",156.588,157.1181,154.962,155.0518,440700.0],["2021-09-13",156.2287,156.597,152.7699,153.848,828500.0],["2021-09-14",154.7679,155.2279,152.468,152.8468,606800.0],["2021-09-15",153.0272,153.1174,151.025,152.5402,741000.0],["2021-09-16",152.1794,152.5492,150.4207,152.0802,658700.0],["2021-09-17",151.2595,152.4049,149.6,150.8536,1441500.0],["2021-09-20",149.122,150.8086,147.9134,150.6011,842600.0],["2021-09-21",151.7375,151.9449,149.8796,149.9878,447300.0],["2021-09-22",151.0701,153.2527,150.6191,152.7386,787200.0],["2021-09-23",153.0813,155.8682,152.7476,154.9573,670100.0],["2021-09-24",154.0013,156.2921,153.415,155.6878,534500.0],["2021-09-27",155.4534,155.4534,146.3621,146.6597,1004300.0],["2021-09-28",145.848,145.8931,141.6902,142.547,1099100.0],["2021-09-29",143.1694,144.9551,142.2674,142.511,644400.0],["2021-09-30",143.4038,144.5222,139.9946,140.2111,886300.0],["2021-10-01",140.7612,140.9596,137.5324,139.8954,549100.0],["2021-10-04",139.7241,140.3644,138.5696,140.0307,893600.0],["2021-10-05",140.6981,142.538,138.29,141.8525,734000.0],["2021-10-06",140.644,141.9337,139.5166,140.9597,503400.0],["2021-10-07",142.1953,143.9269,140.7432,141.2392,812700.0],["2021-10-08",141.7804,141.7804,139.3092,140.2111,447500.0],["2021-10-11",139.7962,140.4997,138.2539,138.4975,552400.0],["2021-10-12",138.9754,139.9946,138.29,138.75,361700.0],["2021-10-13",139.9765,140.653,139.1738,139.5887,545600.0],["2021-10-14",140.7612,142.6462,140.7612,141.8255,543000.0],["2021-10-15",143.2865,143.2865,140.4365,140.8153,740500.0],["2021-10-18",140.3283,144.0171,140.3283,143.7646,579300.0],["2021-10-19",144.2336,145.2077,143.467,143.8819,546500.0],["2021-10-20",143.7827,146.759,143.6834,146.3892,707600.0],["2021-10-21",147.0566,148.5537,145.6406,147.9134,613100.0],["2021-10-22",147.9134,149.5729,147.1197,148.9506,496100.0],["2021-10-25",148.9235,149.4557,147.7961,147.9675,502900.0],["2021-10-26",148.644,148.644,143.7917,144.5763,975800.0],["2021-10-27",143.034,143.034,131.0567,131.8684,1802300.0],["2021-10-28",131.5617,133.113,130.0916,130.8222,1258000.0],["2021-10-29",130.3352,130.9845,128.2518,129.5144,1237400.0],["2021-11-01",130.3081,130.5697,127.0612,127.4671,1033300.0],["2021-11-02",128.0804,131.0567,127.7467,130.1006,1055700.0],["2021-11-03",130.0285,130.4163,127.8278,129.0995,1165300.0],["2021-11-04",129.2979,129.7309,128.1615,128.7027,840300.0],["2021-11-05",129.5595,129.9744,126.9169,128.2337,905900.0],["2021-11-08",129.0093,132.2021,129.0093,132.0939,1105300.0],["2021-11-09",131.7692,134.2675,129.8482,130.723,706700.0],["2021-11-10",130.4434,130.4434,128.0082,129.0003,593700.0],["2021-11-11",130.0375,130.4073,128.0082,128.1074,591000.0],["2021-11-12",130.9214,130.9214,128.1616,129.0454,500400.0],["2021-11-15",129.4242,131.219,128.829,131.0296,610800.0],["2021-11-16",131.2912,132.617,130.9575,131.5979,821500.0],["2021-11-17",131.8774,132.0037,129.9112,130.6238,602000.0],["2021-11-18",131.8594,132.1931,129.4874,130.3622,881100.0],["2021-11-19",130.6598,131.0567,128.2968,128.7929,1735000.0],["2021-11-22",128.6035,130.3442,128.4321,128.5223,1050000.0],["2021-11-23",128.5223,129.1717,127.891,128.7748,601900.0],["2021-11-24",127.9541,129.776,127.0252,129.0725,783000.0],["2021-11-26",126.2856,126.6463,124.7343,125.7174,580500.0],["2021-11-29",126.7185,127.1063,124.581,125.5821,677700.0],["2021-11-30",125.0409,125.0409,119.3138,120.4412,2161400.0],["2021-12-01",122.0917,124.3735,119.2597,119.2597,1449400.0],["2021-12-02",119.6114,121.4603,119.431,120.8831,1142200.0],["2021-12-03",120.9733,122.696,120.5945,121.8121,1188700.0],["2021-12-06",122.1999,122.6599,120.4592,120.856,1421400.0],["2021-12-07",122.6599,125.1762,121.5866,124.4276,415100.0],["2021-12-08",123.21,125.8075,123.21,125.3385,632100.0],["2021-12-09",125.5821,125.5821,121.9925,122.0827,661800.0],["2021-12-10",123.5618,124.0218,122.3893,122.7591,745200.0],["2021-12-13",122.2901,123.4626,121.3521,121.4784,701100.0],["2021-12-14",120.7351,122.0222,120.5538,121.5781,1138600.0],["2021-12-15",122.0857,122.9287,120.4179,122.7564,723200.0],["2021-12-16",122.4301,123.8441,121.4784,121.7231,1168400.0],["2021-12-17",121.288,121.7956,119.7743,119.8559,2104600.0],["2021-12-20",118.46,118.5506,116.0489,117.2091,989600.0],["2021-12-21",118.1156,120.581,118.1156,120.4088,739000.0],["2021-12-22",119.7381,121.7412,119.7381,121.5509,553500.0],["2021-12-23",122.0313,122.7655,121.7956,121.8953,390000.0],["2021-12-27",122.3667,123.3366,121.7775,123.2187,333600.0],["2021-12-28",123.4634,123.971,122.4482,123.0555,426300.0],["2021-12-29",123.264,123.8985,122.5752,123.2912,669900.0],["2021-12-30",123.9801,124.8956,123.3003,123.9167,351100.0],["2021-12-31",123.7716,124.1886,122.7564,123.4272,393000.0],["2022-01-03",123.7988,124.1433,120.4723,121.0524,812000.0],["2022-01-04",121.9678,122.6476,120.5991,121.0705,743200.0],["2022-01-05",123.7807,125.3125,120.5992,120.5992,1479600.0],["2022-01-06",120.4088,121.4693,119.158,120.3544,821600.0],["2022-01-07",120.1006,120.6082,118.6232,118.6957,729600.0],["2022-01-10",117.8708,118.8226,116.058,117.8799,960900.0],["2022-01-11",118.0793,119.9012,117.3542,119.448,667400.0],["2022-01-12",119.2304,120.3272,118.9857,119.6474,738900.0],["2022-01-13",119.8287,120.3725,118.6503,119.7833,885100.0],["2022-01-14",119.2486,120.2456,118.0249,119.9919,1051900.0],["2022-01-18",118.8679,121.0977,118.5688,120.3544,1464300.0],["2022-01-19",120.8439,121.2699,118.886,118.9495,1118500.0],["2022-01-20",119.6383,119.6383,111.6709,111.7525,1941000.0],["2022-01-21",111.2268,112.7405,109.568,110.0756,3342300.0],["2022-01-24",107.864,112.1151,106.9304,111.8613,1621100.0],["2022-01-25",110.1844,111.2902,107.1388,110.0122,1091600.0],["2022-01-26",111.4352,112.8583,108.4441,109.2417,825800.0],["2022-01-27",109.6768,111.0092,107.0572,107.7371,686200.0],["2022-01-28",108.0543,110.0484,106.6947,109.9034,881000.0],["2022-01-31",110.1481,112.8402,109.5861,112.7767,926300.0],["2022-02-01",112.8764,113.7829,111.1361,113.6288,630100.0],["2022-02-02",114.9975,116.2937,114.082,115.3238,1213300.0],["2022-02-03",114.4264,115.8676,113.3206,113.3931,773300.0],["2022-02-04",112.5864,114.5352,111.7253,113.0849,857700.0],["2022-02-07",113.1031,114.6259,113.0124,113.3841,917600.0],["2022-02-08",113.937,114.8071,112.958,114.5352,571600.0],["2022-02-09",115.6592,116.7559,115.5504,116.6562,410500.0],["2022-02-10",115.0881,116.9916,112.4504,112.5864,1096700.0],["2022-02-11",112.7949,113.9914,111.1905,111.6981,788600.0],["2022-02-14",111.263,111.9519,108.8882,109.4593,855100.0],["2022-02-15",110.5469,111.4806,107.6192,108.6616,1671700.0],["2022-02-16",105.3985,109.6768,103.5585,108.3987,1618000.0],["2022-02-17",106.5587,107.2476,102.1988,102.7155,1778400.0],["2022-02-18",102.3257,104.7549,101.5553,103.8032,1610500.0],["2022-02-22",103.7125,103.921,100.8211,101.3649,1448900.0],["2022-02-23",101.7184,102.4979,99.3527,99.5158,1243500.0],["2022-02-24",96.8963,100.105,96.6787,100.0778,3863600.0],["2022-02-25",99.9962,101.8,99.5702,101.3649,1905500.0],["2022-02-28",99.7062,100.8483,99.2439,100.105,2018900.0],["2022-03-01",99.824,100.3679,98.8723,99.7062,2111400.0],["2022-03-02",99.7334,104.4286,99.7062,103.2503,2971300.0],["2022-03-03",103.0871,103.7488,101.0658,101.5643,1159900.0],["2022-03-04",100.4404,100.6126,99.262,100.2228,1052800.0],["2022-03-07",99.7062,99.8965,96.7513,98.4735,3009800.0],["2022-03-08",97.9387,101.3468,97.6939,99.6881,1979600.0],["2022-03-09",101.3649,101.9541,99.6971,100.3588,2000100.0],["2022-03-10",99.4252,101.3649,98.836,100.7304,1391100.0],["2022-03-11",101.4465,101.8,99.5249,99.5249,1121400.0],["2022-03-14",99.2878,100.0721,98.6859,99.7346,1806800.0],["2022-03-15",99.99,100.4916,98.5764,100.0356,1753200.0],["2022-03-16",100.3822,102.1149,100.1359,102.0785,857300.0],["2022-03-17",101.3306,106.5381,101.2394,106.2553,2194600.0],["2022-03-18",108.5262,109.9306,108.0246,109.0825,3346400.0],["2022-03-21",109.0095,109.657,105.9088,106.4286,1244600.0],["2022-03-22",107.4683,108.7724,107.3041,108.1067,750700.0],["2022-03-23",107.3041,108.3894,105.2157,105.6717,858800.0],["2022-03-24",106.1277,106.6019,104.3493,106.5381,983400.0],["2022-03-25",106.7478,107.1491,105.9179,106.3101,949700.0],["2022-03-28",106.1824,108.6174,105.9361,108.4076,709600.0],["2022-03-29",110.0674,111.025,109.5932,110.7058,762100.0],["2022-03-30",110.3502,110.9703,109.1463,109.7027,778400.0],["2022-03-31",109.3287,110.3319,108.0793,108.1705,1024400.0],["2022-04-01",108.9822,109.4655,105.3343,105.8906,1001600.0],["2022-04-04",106.5381,108.7177,106.4651,108.2982,707500.0],["2022-04-05",108.1432,108.2252,106.3739,106.7387,684500.0],["2022-04-06",105.5166,105.7629,103.3917,104.2216,965400.0],["2022-04-07",103.0999,105.6717,103.0725,105.1974,963000.0],["2022-04-08",105.0515,105.4893,103.4464,104.1851,875800.0],["2022-04-11",103.9663,104.2581,101.6498,101.9052,777100.0],["2022-04-12",103.1728,104.7232,101.358,101.9781,764200.0],["2022-04-13",101.9143,103.2823,101.6316,103.1181,544600.0],["2022-04-14",103.4464,103.7748,101.4766,101.513,539000.0],["2022-04-18",100.8564,101.6407,100.218,100.8381,603400.0],["2022-04-19",101.2303,103.2823,101.2303,103.2367,607200.0],["2022-04-20",104.2672,105.1883,103.2367,104.5864,555400.0],["2022-04-21",105.8905,106.8846,102.9722,103.264,565400.0],["2022-04-22",102.6895,103.264,100.3183,100.7743,826100.0],["2022-04-25",100.446,103.0178,99.7803,102.881,953600.0],["2022-04-26",102.653,102.653,100.3092,100.3183,1471700.0],["2022-04-27",99.4064,100.4369,98.0657,99.8624,2377000.0],["2022-04-28",99.6526,102.3794,99.4155,100.902,1285500.0],["2022-04-29",100.1177,102.4524,99.9626,100.0812,1388100.0],["2022-05-02",100.2271,102.2426,99.9626,101.969,1231800.0],["2022-05-03",101.4036,102.726,101.1665,101.9508,779900.0],["2022-05-04",101.6863,104.3219,100.3183,104.1487,731800.0],["2022-05-05",102.5162,102.8901,98.0931,99.1783,750100.0],["2022-05-06",98.0019,98.6494,95.4939,96.6977,709500.0],["2022-05-09",95.0106,96.2144,93.3234,93.6608,700300.0],["2022-05-10",95.1656,95.7401,91.0434,92.3293,832600.0],["2022-05-11",91.8551,93.7976,89.028,89.3289,870300.0],["2022-05-12",89.0097,91.4629,88.7908,90.7151,759200.0],["2022-05-13",91.5906,93.3781,91.4174,92.4388,571000.0],["2022-05-16",91.6727,93.0133,90.9705,92.3567,668800.0],["2022-05-17",94.1442,95.7219,93.2596,95.348,793200.0],["2022-05-18",94.0074,94.2992,91.5997,92.2928,1053400.0],["2022-05-19",92.0101,93.0133,91.4265,91.9098,964500.0],["2022-05-20",93.1319,93.3964,88.8456,91.7913,1250500.0],["2022-05-23",92.84,92.9039,91.2076,92.4479,579400.0],["2022-05-24",91.7274,92.2381,88.271,90.2318,1164500.0],["2022-05-25",89.8031,91.317,89.8031,90.5966,896300.0],["2022-05-26",91.3626,93.9527,91.3626,93.4693,566000.0],["2022-05-27",94.2992,96.2965,93.9527,96.2509,557100.0],["2022-05-31",95.8861,96.716,94.664,96.3238,1837900.0],["2022-06-01",97.5276,97.6918,93.6973,94.3995,738200.0],["2022-06-02",94.3904,97.6918,94.208,97.5732,592600.0],["2022-06-03",96.6795,96.9713,95.2386,95.5851,418800.0],["2022-06-06",95.9864,96.5883,94.9285,95.4027,570600.0],["2022-06-07",94.2719,96.5609,94.0895,96.4789,503700.0],["2022-06-08",95.7949,95.9955,94.1807,94.4451,592300.0],["2022-06-09",93.7976,94.9923,92.9039,92.913,674900.0],["2022-06-10",91.8916,91.9737,90.4233,91.1346,581100.0],["2022-06-13",88.5355,89.8305,87.7877,88.9459,925100.0],["2022-06-14",89.1009,89.7302,87.8789,88.2072,905900.0],["2022-06-15",88.3987,89.7119,86.8301,88.4443,874700.0],["2022-06-16",86.7811,87.6908,85.026,85.2557,1189600.0],["2022-06-17",85.9816,86.7627,85.1179,85.8897,1803500.0],["2022-06-21",87.1486,88.3524,86.6984,87.8929,944600.0],["2022-06-22",86.974,89.3356,86.974,88.6556,1072400.0],["2022-06-23",88.9129,90.9161,88.7108,90.861,863800.0],["2022-06-24",91.0632,92.0556,90.5118,92.0096,1450700.0],["2022-06-27",91.9085,93.2226,91.1734,92.028,796700.0],["2022-06-28",92.7999,93.5901,90.1075,90.2178,711700.0],["2022-06-29",90.2637,91.2745,89.308,90.9988,726100.0],["2022-06-30",89.8135,91.0999,89.0783,90.2821,739300.0],["2022-07-01",90.2821,90.8886,88.4443,90.5026,749800.0],["2022-07-05",89.1978,91.9085,88.2513,91.8442,916100.0],["2022-07-06",92.7448,93.0388,91.4491,92.4507,655200.0],["2022-07-07",92.8091,95.9517,92.3772,95.5842,823500.0],["2022-07-08",94.3896,95.382,93.5626,94.6285,1233600.0],["2022-07-11",94.3069,94.6744,92.1658,92.4415,710100.0],["2022-07-12",92.6804,94.6285,92.0188,93.4983,870000.0],["2022-07-13",92.1934,93.1399,90.7599,92.0739,998500.0],["2022-07-14",90.8978,91.3113,88.6005,90.0156,1092400.0],["2022-07-15",91.6053,92.7815,90.4659,91.7983,5253500.0],["2022-07-18",92.3312,92.9101,91.3113,91.6788,1211700.0],["2022-07-19",93.6636,95.0512,93.1123,94.8674,895000.0],["2022-07-20",95.2809,98.2122,95.1615,97.6057,1111200.0],["2022-07-21",97.8906,99.1403,97.4036,99.1403,796500.0],["2022-07-22",99.5354,99.5354,96.1447,96.4387,902400.0],["2022-07-25",96.2917,96.2917,94.6009,95.6393,642100.0],["2022-07-26",94.7112,95.0144,93.5626,94.1874,1242600.0],["2022-07-27",85.6233,87.5805,84.8238,85.9724,3358300.0],["2022-07-28",86.0643,90.1442,86.0643,90.0891,1722400.0],["2022-07-29",90.6221,91.6513,89.0967,89.7032,1190500.0],["2022-08-01",88.8486,90.7875,88.6281,90.3005,826900.0],["2022-08-02",90.2821,90.8334,88.6097,88.6556,1042700.0],["2022-08-03",89.0416,90.2453,88.674,89.8869,831300.0],["2022-08-04",90.034,90.3832,89.2897,89.8778,548400.0],["2022-08-05",88.9037,89.9145,88.0951,89.6848,579500.0],["2022-08-08",90.3372,92.2669,90.0064,90.5578,838100.0],["2022-08-09",89.7399,89.9421,87.314,87.4059,1022700.0],["2022-08-10",89.3081,90.861,88.7567,90.3464,1117000.0],["2022-08-11",90.5945,92.1291,90.2086,90.668,1535900.0],["2022-08-12",91.5777,92.221,91.0815,91.9545,705900.0],["2022-08-15",91.4491,91.9085,90.5302,91.4583,744500.0],["2022-08-16",90.7783,92.221,90.7783,91.5134,486300.0],["2022-08-17",90.4107,91.348,89.4827,90.668,641800.0],["2022-08-18",90.5669,91.2745,90.5118,91.054,431800.0],["2022-08-19",90.668,90.668,88.4075,89.2529,1078400.0],["2022-08-22",87.9665,88.1043,86.5238,86.6524,1139800.0],["2022-08-23",86.6157,87.2497,86.0184,86.2206,720300.0],["2022-08-24",86.294,86.7167,85.6416,86.2849,668400.0],["2022-08-25",86.68,87.4335,86.0368,87.4243,584600.0],["2022-08-26",88.0491,88.0491,83.9876,84.0335,641900.0],["2022-08-29",83.2341,84.2357,82.8757,83.2249,558000.0],["2022-08-30",83.8865,83.96,81.7914,82.2417,873000.0],["2022-08-31",82.2509,82.9676,81.1666,81.3136,1304200.0],["2022-09-01",81.1114,82.3244,80.5234,82.1498,861900.0],["2022-09-02",82.7011,83.0687,80.8358,81.332,639500.0],["2022-09-06",81.5158,81.5158,79.6963,80.6704,1022600.0],["2022-09-07",80.6612,83.4179,80.6612,83.3719,1320100.0],["2022-09-08",82.7011,83.7854,81.7822,82.6276,1237400.0],["2022-09-09",82.9768,83.8773,82.7287,83.473,839100.0],["2022-09-12",84.1254,86.0551,83.9417,85.4027,1014600.0],["2022-09-13",82.8665,83.519,81.3044,81.5985,1284400.0],["2022-09-14",81.6911,82.4231,81.0981,81.8579,928300.0],["2022-09-15",81.7004,82.701,80.394,80.5608,1172500.0],["2022-09-16",79.9215,80.1902,79.3007,79.4304,2743700.0],["2022-09-19",79.0135,80.9406,78.9764,80.9221,974900.0],["2022-09-20",79.9493,80.0882,78.2352,79.1803,1301200.0],["2022-09-21",79.4119,80.8758,78.1703,78.1889,1028300.0],["2022-09-22",77.7719,77.8183,76.6231,76.8454,747100.0],["2022-09-23",76.1876,76.725,75.2889,76.6879,1210900.0],["2022-09-26",76.4656,77.6144,76.1598,76.2803,1012600.0],["2022-09-27",77.3365,77.4755,75.048,75.678,898100.0],["2022-09-28",76.1691,78.2352,76.0579,77.7349,1484000.0],["2022-09-29",76.8084,76.8084,75.4742,75.7614,799100.0],["2022-09-30",75.5946,76.586,74.3253,74.4087,957200.0],["2022-10-03",75.0017,76.8732,74.4921,76.3173,1192200.0],["2022-10-04",77.4384,78.1518,76.6786,77.3643,1202400.0],["2022-10-05",76.1876,77.6052,76.0023,77.04,705600.0],["2022-10-06",76.901,77.67,76.271,76.41,930200.0],["2022-10-07",75.3352,75.4464,73.7694,73.8435,1078400.0],["2022-10-10",74.0288,74.316,72.7873,73.7323,904600.0],["2022-10-11",73.4914,73.8343,72.3704,72.7317,925800.0],["2022-10-12",72.8521,73.1949,72.2962,72.7039,680100.0],["2022-10-13",71.5365,75.0572,70.7582,74.5199,1185700.0],["2022-10-14",75.2426,75.641,73.5007,73.6026,889300.0],["2022-10-17",75.0109,76.2803,74.6589,75.7707,1008800.0],["2022-10-18",76.725,77.7349,76.1598,76.8269,901100.0],["2022-10-19",75.9467,76.1598,74.5106,75.2333,847000.0],["2022-10-20",75.2982,76.0394,74.6589,74.9183,1203000.0],["2022-10-21",74.6588,76.9381,74.1585,76.6879,3346100.0],["2022-10-24",77.4291,77.4291,75.7429,76.586,1331300.0],["2022-10-25",76.7528,78.7077,76.447,78.6521,1592300.0],["2022-10-26",80.0326,80.7368,77.8831,78.6799,1712400.0],["2022-10-27",79.0598,80.6071,78.893,79.625,997200.0],["2022-10-28",79.4582,82.108,79.2266,81.9876,976800.0],["2022-10-31",81.302,81.932,80.9499,81.5707,885700.0],["2022-11-01",82.6176,82.6176,80.9499,81.1352,795400.0],["2022-11-02",80.6905,81.4039,78.3001,78.3186,910700.0],["2022-11-03",77.4847,78.2167,76.5026,77.8461,652700.0],["2022-11-04",78.7818,80.2365,78.0684,80.1716,742900.0],["2022-11-07",80.6163,80.6719,79.1988,80.2179,628200.0],["2022-11-08",80.5515,81.8394,79.5601,80.4496,815100.0],["2022-11-09",79.9678,80.4866,79.2358,79.2914,511900.0],["2022-11-10",82.5528,84.7857,82.3675,84.6004,1000300.0],["2022-11-11",84.9061,87.6764,84.3965,86.8704,928300.0],["2022-11-14",86.0736,86.333,84.5263,84.5726,795300.0],["2022-11-15",85.6196,86.1569,84.6375,85.7307,747000.0],["2022-11-16",84.8598,85.0822,83.3866,83.7109,1170200.0],["2022-11-17",82.4601,84.1371,81.9042,84.1186,679600.0],["2022-11-18",85.1748,85.4435,84.0537,84.341,854000.0],["2022-11-21",83.7294,84.6004,83.3496,83.8036,864400.0],["2022-11-22",84.2946,84.341,83.2291,83.8314,622700.0],["2022-11-23",83.4886,84.5911,83.4422,83.9889,640200.0],["2022-11-25",84.3688,84.8042,84.2391,84.3873,261900.0],["2022-11-28",83.8499,84.2761,82.6732,83.0809,621700.0],["2022-11-29",82.8493,83.7387,82.4601,83.2106,738900.0],["2022-11-30",83.3125,86.1569,82.7196,86.1569,2178800.0],["2022-12-01",86.6665,87.7691,86.2589,87.4263,1484500.0],["2022-12-02",86.2866,87.5097,86.2866,87.3892,644200.0],["2022-12-05",86.8148,87.8339,86.4997,87.0001,815800.0],["2022-12-06",86.9908,87.6023,86.2774,87.556,1490600.0],["2022-12-07",87.2873,87.9173,86.7963,87.4078,1019600.0],["2022-12-08",87.4818,88.6863,87.2687,88.5844,725100.0],["2022-12-09",88.2972,89.0199,88.0192,88.047,797900.0],["2022-12-12",88.047,89.2886,87.5375,89.2793,760500.0],["2022-12-13",91.8087,92.0311,88.8902,89.7426,962300.0],["2022-12-14",89.6492,90.8815,88.5383,89.4251,876500.0],["2022-12-15",88.3609,88.3702,86.3911,86.5591,854600.0],["2022-12-16",85.5602,86.0644,84.8601,85.1308,1963300.0],["2022-12-19",84.6734,85.1028,83.8145,84.2999,700100.0],["2022-12-20",83.9545,84.4773,83.4878,84.3653,785900.0],["2022-12-21",85.2055,86.2977,84.8974,85.943,713200.0],["2022-12-22",85.3269,85.5603,83.3197,84.9721,688000.0],["2022-12-23",84.9441,85.3549,84.0292,85.1962,477100.0],["2022-12-27",84.692,85.9057,84.3933,85.6816,479500.0],["2022-12-28",85.6443,86.2231,84.1319,84.2533,543000.0],["2022-12-29",85.0841,86.8952,84.7947,86.6712,501500.0],["2022-12-30",85.6629,86.4565,85.2708,86.1577,752800.0],["2023-01-03",86.8205,87.8661,86.3538,87.3527,976200.0],["2023-01-04",88.3796,90.0693,87.9595,89.1918,930500.0],["2023-01-05",88.585,89.6025,87.8848,88.9864,829900.0],["2023-01-06",89.9573,92.2538,89.5185,91.6097,819400.0],["2023-01-09",92.5899,93.8035,91.5443,91.703,1133300.0],["2023-01-10",91.5443,92.6553,91.2923,92.3472,776300.0],["2023-01-11",92.7766,93.5235,92.5806,93.2901,747500.0],["2023-01-12",93.3554,93.3554,91.3669,91.6283,994900.0],["2023-01-13",90.5921,91.9644,90.4521,91.6844,1143900.0],["2023-01-17",91.451,92.3752,91.2083,91.2829,1069400.0],["2023-01-18",91.6844,92.5059,90.1347,90.2093,1014000.0],["2023-01-19",89.3225,89.9106,88.4169,89.0051,1225500.0],["2023-01-20",89.3318,90.4521,88.4916,90.4147,5530700.0],["2023-01-23",90.4054,92.2445,89.8359,91.9644,1075500.0],["2023-01-24",91.7124,91.9831,90.3681,91.6377,1129200.0],["2023-01-25",90.7508,92.3752,90.2093,92.0671,763400.0],["2023-01-26",92.5712,92.8886,91.2736,91.7777,546800.0],["2023-01-27",91.7404,92.5619,91.3483,92.1325,753600.0],["2023-01-30",91.339,92.3472,90.8162,90.8909,583600.0],["2023-01-31",90.9655,92.3098,90.5361,92.3098,650800.0],["2023-02-01",92.2632,94.7184,92.0111,94.3917,910000.0],["2023-02-02",95.5773,97.4257,95.3252,96.1374,1352800.0],["2023-02-03",95.1572,95.6146,94.2516,94.7931,702100.0],["2023-02-06",93.5795,94.0462,91.675,91.9177,767700.0],["2023-02-07",91.3763,92.4405,90.5081,92.1885,864300.0],["2023-02-08",91.4323,91.7217,90.2187,90.5454,660000.0],["2023-02-09",92.1885,92.1885,89.4718,89.8452,1049300.0],["2023-02-10",89.3878,89.8079,89.1544,89.5372,730500.0],["2023-02-13",89.5745,91.2643,89.3411,91.2549,688800.0],["2023-02-14",90.7882,91.451,89.9946,90.8442,575100.0],["2023-02-15",90.0506,91.8431,89.8546,91.6563,744300.0],["2023-02-16",90.3961,91.5817,89.9013,90.6948,566700.0],["2023-02-17",90.1813,90.8441,89.4251,90.5641,1213200.0],["2023-02-21",89.5278,89.6305,87.0259,87.7167,1618200.0],["2023-02-22",90.4521,91.6937,88.3236,91.3016,1619500.0],["2023-02-23",92.3098,94.2423,92.1698,94.1956,1403800.0],["2023-02-24",92.954,93.01,91.1522,91.7684,1390800.0],["2023-02-27",92.6646,92.9353,91.3856,91.8431,955600.0],["2023-02-28",91.2923,92.2258,91.2923,91.6097,950500.0],["2023-03-01",91.2736,91.9457,90.0413,90.3214,812400.0],["2023-03-02",89.7612,91.8244,89.6212,91.647,1258000.0],["2023-03-03",92.2725,92.758,91.8431,92.6646,933300.0],["2023-03-06",93.1967,93.7849,91.647,91.8617,762800.0],["2023-03-07",91.9551,92.5619,91.4603,91.7497,922600.0],["2023-03-08",91.6283,92.0298,91.2176,91.6097,907200.0],["2023-03-09",91.5723,92.5432,90.284,90.3494,1268800.0],["2023-03-10",90.4707,90.4707,88.1742,88.725,725300.0],["2023-03-13",87.6234,90.368,87.306,89.5559,1210600.0],["2023-03-14",91.2021,91.4091,89.7534,91.2774,808700.0],["2023-03-15",90.0921,90.9199,88.8974,90.2049,776000.0],["2023-03-16",89.6781,91.9923,89.4524,91.5408,868100.0],["2023-03-17",92.0017,92.0017,89.8851,90.3272,1551500.0],["2023-03-20",90.5812,91.8982,90.5812,91.0798,557000.0],["2023-03-21",91.8324,92.3027,90.854,91.5878,413100.0],["2023-03-22",91.1551,91.9735,89.6217,89.6499,649100.0],["2023-03-23",90.6377,91.0986,88.8597,89.4524,750000.0],["2023-03-24",89.1702,90.3931,88.7374,90.2332,659800.0],["2023-03-27",90.7224,91.3056,90.3272,90.6847,999500.0],["2023-03-28",90.7223,91.1739,90.5248,91.0046,603900.0],["2023-03-29",92.1146,92.6602,91.6819,92.6132,617100.0],["2023-03-30",93.3752,93.4316,92.679,92.9612,549800.0],["2023-03-31",93.5915,95.2848,93.4974,94.9367,912300.0],["2023-04-03",94.8991,95.3977,94.3065,94.7486,992400.0],["2023-04-04",94.5322,94.8803,93.695,94.1465,646100.0],["2023-04-05",93.8361,93.9302,92.0676,92.378,642400.0],["2023-04-06",92.1616,92.6226,91.6819,92.2369,562300.0],["2023-04-10",91.7477,92.4438,91.3902,92.4344,671800.0],["2023-04-11",92.9612,93.4316,92.4815,92.7449,744900.0],["2023-04-12",93.6668,93.9114,92.2087,92.4532,785200.0],["2023-04-13",93.0459,93.7797,92.9048,93.5539,898000.0],["2023-04-14",93.4598,94.6639,92.6414,92.9989,656800.0],["2023-04-17",93.3093,93.6856,92.5755,93.6291,928000.0],["2023-04-18",94.1465,94.4194,93.0083,93.5445,825600.0],["2023-04-19",93.1023,93.1776,92.1993,92.331,648400.0],["2023-04-20",91.9076,92.5473,91.8794,92.3686,740700.0],["2023-04-21",92.7354,92.8483,91.6818,91.9358,891700.0],["2023-04-24",92.124,92.2933,91.2774,91.9076,514300.0],["2023-04-25",91.3808,91.8982,90.2708,90.3837,582800.0],["2023-04-26",90.205,90.4025,89.2642,89.5559,606900.0],["2023-04-27",90.0827,91.3714,89.744,91.1927,748700.0],["2023-04-28",91.0798,92.4062,91.0516,92.3498,585700.0],["2023-05-01",92.1898,93.2434,92.1898,92.4909,915200.0],["2023-05-02",92.124,92.2651,90.1109,91.409,1028400.0],["2023-05-03",90.346,94.7392,90.346,94.1465,1532300.0],["2023-05-04",94.297,96.4231,93.6574,95.5576,1001800.0],["2023-05-05",96.4795,98.0599,96.2631,97.6272,888500.0],["2023-05-08",97.7871,97.8341,96.9687,97.4202,512400.0],["2023-05-09",96.8464,98.3233,96.7523,97.7965,594400.0],["2023-05-10",98.7748,98.7748,96.3478,97.6742,673100.0],["2023-05-11",97.7212,97.7212,96.1785,97.4202,688600.0],["2023-05-12",97.8153,98.2104,96.931,97.6178,440700.0],["2023-05-15",97.6272,98.3985,97.4578,97.6648,582800.0],["2023-05-16",96.9028,97.2979,96.075,96.5924,674100.0],["2023-05-17",96.9969,97.1098,96.2725,96.8464,620800.0],["2023-05-18",96.8934,98.2104,96.6206,98.0787,563800.0],["2023-05-19",98.1163,98.6149,97.6083,97.8341,505000.0],["2023-05-22",97.7401,99.3863,97.7401,98.6055,599200.0],["2023-05-23",97.8623,99.2076,97.6366,97.8812,736700.0],["2023-05-24",97.3073,97.5049,96.4607,96.6206,730000.0],["2023-05-25",97.0816,97.8906,96.8934,97.4955,507900.0],["2023-05-26",97.7683,98.4362,97.4955,97.6742,689600.0],["2023-05-30",98.248,99.4051,98.1258,99.2452,924800.0],["2023-05-31",98.9065,99.772,96.9122,97.0345,1969000.0],["2023-06-01",97.0721,97.9,96.2913,97.7118,784800.0],["2023-06-02",98.9818,100.9103,98.7936,100.1577,906600.0],["2023-06-05",99.9037,100.1389,98.7748,99.2734,539800.0],["2023-06-06",99.6873,100.1577,99.0947,99.1793,548100.0],["2023-06-07",98.9442,100.0166,98.5491,99.6591,680000.0],["2023-06-08",99.4145,99.4992,98.6432,99.3769,651000.0],["2023-06-09",99.565,99.6967,98.4738,99.0947,393900.0],["2023-06-12",98.8783,100.2423,98.6243,100.0542,704600.0],["2023-06-13",100.1106,101.2677,99.6215,101.1925,647900.0],["2023-06-14",101.3524,101.6628,99.4145,100.2329,685800.0],["2023-06-15",99.5839,100.628,99.3487,99.8567,797100.0],["2023-06-16",100.6713,100.946,100.0177,100.406,1381400.0],["2023-06-20",99.6293,100.1882,99.0799,99.8567,565200.0],["2023-06-21",99.2504,99.6388,98.5305,99.0704,744500.0],["2023-06-22",99.0704,99.0799,97.7159,97.9432,511100.0],["2023-06-23",96.8445,97.2423,95.6131,96.2004,1103600.0],["2023-06-26",96.2098,97.2802,96.2098,97.0718,540000.0],["2023-06-27",96.9676,98.1895,96.835,98.038,492100.0],["2023-06-28",97.6212,98.0001,96.6171,96.9771,619800.0],["2023-06-29",96.6171,98.4548,96.3614,98.1327,767900.0],["2023-06-30",98.2843,99.1462,98.0854,98.7863,910300.0],["2023-07-03",98.7958,98.8715,98.1611,98.2748,431400.0],["2023-07-05",97.7349,99.7904,97.2328,99.6956,1217100.0],["2023-07-06",98.7294,101.9879,98.5211,101.7416,1320100.0],["2023-07-07",101.7322,102.1963,99.1557,99.4872,1345500.0],["2023-07-10",99.8946,101.6185,99.6577,100.4913,985100.0],["2023-07-11",100.8797,101.5332,100.264,101.4575,990400.0],["2023-07-12",102.3289,102.5184,100.8702,101.0502,854700.0],["2023-07-13",101.1922,102.1205,101.1259,101.9027,709200.0],["2023-07-14",101.6659,101.6659,99.5346,101.0596,614000.0],["2023-07-17",100.6239,101.2112,100.2355,100.7849,492900.0],["2023-07-18",101.0123,102.2247,100.6902,101.7795,743800.0],["2023-07-19",101.6185,102.0258,100.8323,101.9974,662900.0],["2023-07-20",101.4859,102.1489,100.586,100.9933,988000.0],["2023-07-21",101.5617,101.8458,100.2924,100.3776,1006900.0],["2023-07-24",100.1882,101.2301,100.0745,100.2829,572700.0],["2023-07-25",100.1787,101.0312,100.1219,100.8702,605300.0],["2023-07-26",100.7281,100.9175,99.6577,100.0461,753700.0],["2023-07-27",100.6523,100.6523,99.5535,99.6293,728700.0],["2023-07-28",100.3208,100.3492,99.1273,99.1652,1017400.0],["2023-07-31",99.4588,100.3492,98.9284,100.3018,980500.0],["2023-08-01",99.8945,100.9175,99.7146,100.7376,1434600.0],["2023-08-02",99.9609,102.7552,98.3695,102.0448,1625700.0],["2023-08-03",101.3249,102.8309,100.6713,100.7092,1181300.0],["2023-08-04",100.5765,101.9406,100.1029,100.5292,636400.0],["2023-08-07",101.0691,101.1733,100.3208,100.5197,595300.0],["2023-08-08",100.4155,100.7755,99.0041,99.383,760500.0],["2023-08-09",99.2315,99.5914,98.1706,98.9663,545300.0],["2023-08-10",99.3262,99.7525,97.8106,98.3127,537700.0],["2023-08-11",97.9243,98.3032,97.517,98.0475,479800.0],["2023-08-14",97.678,98.7295,97.678,98.5305,529000.0],["2023-08-15",97.9433,98.0759,96.9676,97.5454,529500.0],["2023-08-16",97.4318,98.1611,96.9013,96.9203,416900.0],["2023-08-17",97.0908,97.7917,96.0772,96.4182,541700.0],["2023-08-18",95.6794,96.5224,95.3952,96.1909,547200.0],["2023-08-21",96.2572,96.7213,95.9446,96.333,452200.0],["2023-08-22",96.5224,97.697,96.2382,97.2707,541900.0],["2023-08-23",97.5928,98.8147,97.4412,97.9054,711500.0],["2023-08-24",97.8486,98.5495,96.9108,96.9203,468400.0],["2023-08-25",97.1665,98.3506,96.7971,97.8959,455400.0],["2023-08-28",98.1611,99.5251,98.1611,99.1557,493300.0],["2023-08-29",99.0894,100.084,98.8526,99.9324,592800.0],["2023-08-30",99.7809,101.3154,99.6861,100.2639,581100.0],["2023-08-31",100.406,101.3154,100.2639,100.425,1026700.0],["2023-09-01",101.1733,101.1733,99.6009,100.4439,754500.0],["2023-09-05",100.1314,100.3208,99.0041,99.383,651700.0],["2023-09-06",99.1368,99.6009,97.9054,98.1895,858200.0],["2023-09-07",97.4981,97.8485,96.4372,97.3086,914800.0],["2023-09-08",97.5265,98.038,97.1571,97.3465,637900.0],["2023-09-11",97.536,100.0177,97.3749,99.9893,958800.0],["2023-09-12",99.5251,100.2261,99.1273,100.0556,573600.0],["2023-09-13",100.1882,101.0028,99.6862,100.8607,821600.0],["2023-09-14",101.5188,101.8812,100.8035,101.6428,611800.0],["2023-09-15",101.2327,101.9194,100.9084,101.2136,1226500.0],["2023-09-18",101.4616,102.5298,101.2136,102.1006,795600.0],["2023-09-19",101.824,102.32,100.5746,101.5093,630800.0],["2023-09-20",101.7573,103.0067,101.6905,101.8431,539000.0],["2023-09-21",101.6714,101.6714,100.1835,100.1835,814000.0],["2023-09-22",100.4125,101.7,100.2312,100.4411,423800.0],["2023-09-25",100.1931,100.7558,100.0023,100.5269,617000.0],["2023-09-26",100.1072,100.1168,98.4095,98.4572,665000.0],["2023-09-27",99.0486,99.0963,97.904,98.4572,525100.0],["2023-09-28",98.4763,100.5078,98.4095,100.2885,626500.0],["2023-09-29",101.4044,101.4807,99.9547,100.3362,616700.0],["2023-10-02",99.8116,100.2312,98.4572,98.7243,842800.0],["2023-10-03",98.4381,99.2011,98.3141,98.7243,458900.0],["2023-10-04",98.9246,99.6113,98.1139,99.287,678600.0],["2023-10-05",99.1726,100.0214,98.5717,99.7544,593000.0],["2023-10-06",99.3251,101.5474,98.791,101.2231,653700.0],["2023-10-09",100.937,102.3867,100.5364,102.2151,483600.0],["2023-10-10",102.9781,104.5518,102.6729,102.8255,935100.0],["2023-10-11",103.083,103.8555,102.9495,103.7029,473200.0],["2023-10-12",103.8365,104.1798,102.1483,102.6156,511700.0],["2023-10-13",102.4249,102.8732,101.7477,102.0434,541000.0],["2023-10-16",102.7969,103.2833,102.4153,102.8636,551800.0],["2023-10-17",102.0148,102.9876,101.0324,101.8908,564400.0],["2023-10-18",101.061,101.2518,100.1645,100.2026,521200.0],["2023-10-19",100.1454,100.8703,99.3633,99.5064,500000.0],["2023-10-20",99.7925,99.7925,97.9517,98.5049,595400.0],["2023-10-23",98.1902,98.3809,97.1983,97.265,647000.0],["2023-10-24",97.6465,98.1139,96.9121,97.6084,704500.0],["2023-10-25",97.2078,97.637,96.5974,97.0361,632800.0],["2023-10-26",97.017,97.5988,96.1491,96.1968,776800.0],["2023-10-27",96.0251,96.5688,95.0046,95.1,603600.0],["2023-10-30",95.8057,96.9789,95.367,96.5974,856700.0],["2023-10-31",96.7977,98.0566,96.7977,97.7896,833400.0],["2023-11-01",101.7477,109.9883,101.576,108.281,2697400.0],["2023-11-02",109.168,109.4828,106.8313,109.1585,1163700.0],["2023-11-03",109.6735,111.0755,109.6163,110.2648,750500.0],["2023-11-06",110.1599,110.9706,110.0169,110.9134,613000.0],["2023-11-07",110.9134,111.066,109.1966,109.3969,833200.0],["2023-11-08",109.7689,110.9992,109.4541,110.7131,789200.0],["2023-11-09",111.0088,111.0088,110.0073,110.0264,482100.0],["2023-11-10",110.6368,111.2472,110.1885,111.2282,458300.0],["2023-11-13",111.066,111.4761,110.6463,111.0946,563000.0],["2023-11-14",111.8767,114.0513,111.8767,113.4314,662200.0],["2023-11-15",113.4313,114.6903,113.3264,113.3455,589900.0],["2023-11-16",113.0308,113.9464,113.0308,113.6221,506900.0],["2023-11-17",114.1371,114.3184,113.6793,113.9845,1453100.0],["2023-11-20",113.7461,114.8334,113.2978,114.5186,449000.0],["2023-11-21",114.366,114.9478,113.7556,113.8033,1065900.0],["2023-11-22",114.4709,115.2816,114.2134,114.8048,499200.0],["2023-11-24",114.7189,115.6632,114.7189,115.4343,254400.0],["2023-11-27",115.4342,116.2926,115.1863,115.8539,659700.0],["2023-11-28",115.9588,116.6169,115.4915,115.7776,823200.0],["2023-11-29",116.0256,116.5406,115.3675,115.4056,559900.0],["2023-11-30",115.5392,116.8363,115.377,116.5883,1653500.0],["2023-12-01",116.3975,117.9999,116.0733,117.9236,575000.0],["2023-12-04",117.2846,118.7724,116.6837,118.4386,1106200.0],["2023-12-05",118.0476,118.8678,117.5516,118.4386,720600.0],["2023-12-06",118.8964,120.1649,118.3623,119.297,932600.0],["2023-12-07",119.2779,119.6022,118.2479,118.6389,630300.0],["2023-12-08",118.7152,119.1444,118.4005,118.8297,644600.0],["2023-12-11",118.6675,119.8788,118.3432,119.4115,616400.0],["2023-12-12",119.3542,120.0791,118.925,119.7262,610600.0],["2023-12-13",120.06,121.1187,118.9632,121.0233,962000.0],["2023-12-14",121.666,121.666,119.8818,120.4861,960600.0],["2023-12-15",120.4861,121.4838,120.0545,120.9945,3125400.0],["2023-12-18",120.3422,121.3591,119.9681,121.3111,582300.0],["2023-12-19",121.3207,122.232,121.3207,121.8675,659000.0],["2023-12-20",121.5893,122.9035,120.8794,120.9178,623500.0],["2023-12-21",121.8099,122.2608,121.3207,122.232,486200.0],["2023-12-22",122.2128,123.5558,122.2033,122.846,730100.0],["2023-12-26",122.6445,123.8052,122.5678,123.6614,488000.0],["2023-12-27",123.7477,124.0547,123.1145,123.4311,443300.0],["2023-12-28",123.3064,123.8052,123.0282,123.5174,440100.0],["2023-12-29",123.1721,123.6997,122.8651,123.3064,622300.0],["2024-01-02",122.3567,123.364,120.8986,121.407,1023300.0],["2024-01-03",120.4382,120.8602,118.8937,119.0952,728100.0],["2024-01-04",118.8937,119.6228,118.7115,118.769,660900.0],["2024-01-05",118.7402,119.2966,117.6466,117.8481,864600.0],["2024-01-08",117.0902,118.1742,116.7641,118.0112,795200.0],["2024-01-09",117.2246,117.5315,116.3804,116.9176,934700.0],["2024-01-10",117.6754,118.4333,117.3685,118.2318,567200.0],["2024-01-11",118.2318,118.5196,117.0135,118.1646,621400.0],["2024-01-12",119.1431,119.2295,118.3469,118.8074,521000.0],["2024-01-16",118.1838,118.721,117.5219,118.558,703600.0],["2024-01-17",117.9728,118.6059,117.7426,118.3469,699200.0],["2024-01-18",119.028,119.5077,118.1263,119.2199,612800.0],["2024-01-19",119.6515,120.889,119.4309,120.371,1334300.0],["2024-01-22",120.9178,122.1745,120.9178,121.5509,658900.0],["2024-01-23",121.3111,122.0689,120.7643,121.8771,745200.0],["2024-01-24",122.5294,122.5294,119.9297,120.0161,632500.0],["2024-01-25",119.7187,120.3998,119.0952,119.9489,675200.0],["2024-01-26",120.2847,120.63,119.3158,119.6611,488100.0],["2024-01-29",119.3158,120.112,118.6923,120.0928,459400.0],["2024-01-30",118.9321,118.9896,116.7833,116.8984,1038900.0],["2024-01-31",116.8984,116.8984,114.4426,114.6249,935900.0],["2024-02-01",115.1525,116.1022,114.2987,116.083,708400.0],["2024-02-02",115.0854,116.0159,114.4139,115.5074,722000.0],["2024-02-05",114.6537,115.8912,114.4522,114.999,734400.0],["2024-02-06",115.2868,116.9655,115.1717,116.8504,570100.0],["2024-02-07",116.8504,117.2437,116.0734,116.7737,708100.0],["2024-02-08",117.0711,117.474,115.9391,117.3397,596200.0],["2024-02-09",117.2917,118.6635,116.9368,118.251,599500.0],["2024-02-12",118.251,118.8841,117.9536,118.5867,714000.0],["2024-02-13",116.9272,116.9272,115.1717,116.1885,538800.0],["2024-02-14",116.8217,117.8865,115.8144,117.8289,723700.0],["2024-02-15",117.9632,118.9896,117.8865,118.9129,644700.0],["2024-02-16",118.5963,118.7402,117.1286,117.2246,1602400.0],["2024-02-20",116.6586,118.4333,116.2653,117.7522,1233300.0],["2024-02-21",124.6974,132.2565,123.6422,128.1412,2561000.0],["2024-02-22",129.2828,129.2828,125.8581,128.4866,2101500.0],["2024-02-23",129.1581,130.1941,128.17,129.9926,1236800.0],["2024-02-26",129.4458,129.9735,127.7383,129.7144,1352300.0],["2024-02-27",129.4938,129.8295,128.5537,129.206,936400.0],["2024-02-28",128.6496,133.8106,128.6496,131.7097,1809500.0],["2024-02-29",131.8057,132.4388,130.7025,131.7577,1627500.0],["2024-03-01",131.422,132.7554,131.2205,131.8344,927600.0],["2024-03-04",131.4795,134.7411,131.422,133.9832,1281500.0],["2024-03-05",133.8489,134.5204,132.669,134.3861,1149200.0],["2024-03-06",134.9138,136.0073,133.8489,134.2518,999900.0],["2024-03-07",134.7795,135.8826,134.0792,135.6716,917900.0],["2024-03-08",135.71,136.9187,135.3167,136.1608,832100.0],["2024-03-11",135.8634,140.6982,135.8347,140.0459,2714400.0],["2024-03-12",140.1323,142.8279,139.4032,142.4058,1625600.0],["2024-03-13",142.9334,143.3363,142.0604,142.3098,925500.0],["2024-03-14",142.7051,143.5245,141.1819,141.7411,985700.0],["2024-03-15",140.5649,141.9917,140.0926,140.5071,3466200.0],["2024-03-18",140.9409,141.5868,140.565,140.7578,586100.0],["2024-03-19",141.0373,141.4808,140.2082,141.2108,747500.0],["2024-03-20",141.0566,141.6061,140.2179,141.4036,746700.0],["2024-03-21",141.4711,143.1582,141.2494,142.8111,628400.0],["2024-03-22",142.5508,142.9268,141.6254,141.9917,977300.0],["2024-03-25",141.6639,142.5316,141.1819,141.4036,520700.0],["2024-03-26",141.2494,142.4737,141.2494,142.0978,676000.0],["2024-03-27",142.6376,142.8497,141.6254,142.6569,709500.0],["2024-03-28",143.1003,144.1607,142.7244,143.5148,859600.0],["2024-04-01",143.1871,143.5534,141.9339,142.0592,625700.0],["2024-04-02",141.8664,141.8664,139.9769,140.4975,737600.0],["2024-04-03",140.7192,141.3555,140.5746,140.7867,549500.0],["2024-04-04",141.7218,142.0303,139.6298,139.6877,552800.0],["2024-04-05",140.1601,142.3966,139.9962,142.2231,603400.0],["2024-04-08",142.5894,144.0451,142.5027,143.6402,818600.0],["2024-04-09",143.9198,144.1222,142.2713,143.0425,537200.0],["2024-04-10",141.5482,141.9242,140.16,140.7095,637300.0],["2024-04-11",141.1916,141.7025,140.565,140.8253,509800.0],["2024-04-12",139.6877,140.1601,137.5379,137.9621,740000.0],["2024-04-15",139.0996,139.6684,135.8509,136.545,900000.0],["2024-04-16",136.6317,137.9428,135.928,137.0752,833900.0],["2024-04-17",137.615,138.0778,135.1471,135.9955,757700.0],["2024-04-18",136.41,136.8631,135.1182,135.6581,828200.0],["2024-04-19",135.9858,136.6799,133.865,134.5012,2924100.0],["2024-04-22",135.5616,136.7667,134.6265,135.9473,933200.0],["2024-04-23",135.9087,137.9235,135.9087,137.3836,788100.0],["2024-04-24",137.615,138.3188,137.0848,137.6536,612600.0],["2024-04-25",136.757,138.1356,135.4074,137.8849,528200.0],["2024-04-26",137.8464,139.1285,137.8464,138.2898,625300.0],["2024-04-29",137.7114,139.9865,137.7114,139.9576,788500.0],["2024-04-30",139.8709,140.9795,139.2153,139.2732,1185300.0],["2024-05-01",147.7373,158.8044,145.5683,157.5415,2765300.0],["2024-05-02",158.1006,159.9612,157.0787,159.3828,1361100.0],["2024-05-03",159.8262,160.4529,158.2645,159.9998,972900.0],["2024-05-06",161.118,161.8603,159.8552,161.841,827900.0],["2024-05-07",161.9085,164.7235,161.1855,163.8463,878600.0],["2024-05-08",163.2678,164.0391,162.9497,163.8463,542400.0],["2024-05-09",164.039,164.039,162.3905,163.21,552500.0],["2024-05-10",163.4895,163.5956,162.1881,162.8533,737200.0],["2024-05-13",163.0846,163.7113,162.728,163.2678,369800.0],["2024-05-14",163.3546,164.6271,162.9786,163.798,506600.0],["2024-05-15",164.1451,164.9452,163.9908,164.415,597000.0],["2024-05-16",164.6753,165.0802,163.8366,163.8655,526800.0],["2024-05-17",164.4439,165.3019,163.4028,164.791,525800.0],["2024-05-20",164.8488,165.4658,163.5667,164.068,529800.0],["2024-05-21",164.0198,164.8296,163.3932,164.5885,510100.0],["2024-05-22",161.3783,163.0075,155.3049,156.2304,1321500.0],["2024-05-23",156.4329,157.5126,155.0254,156.8763,890100.0],["2024-05-24",157.8403,158.4958,156.6931,157.9174,541600.0],["2024-05-28",157.0595,157.4644,156.0376,156.5582,704900.0],["2024-05-29",155.6713,157.127,155.2857,155.8448,471100.0],["2024-05-30",156.6353,159.0164,155.999,156.9149,778900.0],["2024-05-31",156.8281,157.9657,155.6423,157.956,1398400.0],["2024-06-03",157.4354,158.1006,156.6835,157.3294,624000.0],["2024-06-04",156.8667,158.3127,156.8184,157.1655,528700.0],["2024-06-05",157.5704,158.2549,156.8377,158.1006,506600.0],["2024-06-06",158.3609,160.0865,157.5126,158.0139,390200.0],["2024-06-07",157.4258,158.6694,157.1848,157.3873,324300.0],["2024-06-10",157.0402,157.1366,155.2471,156.7703,527100.0],["2024-06-11",156.1629,156.1726,154.4373,155.7099,870800.0],["2024-06-12",157.2234,159.5178,157.0017,158.2838,588300.0],["2024-06-13",158.1103,158.9586,154.7747,156.1051,809600.0],["2024-06-14",154.7458,155.3242,152.9624,153.7914,561600.0],["2024-06-17",153.9076,155.7964,153.404,155.2637,605200.0],["2024-06-18",155.4574,156.0095,154.5275,155.6705,501500.0],["2024-06-20",155.3314,156.3097,154.1982,154.9343,539800.0],["2024-06-21",155.2637,156.3969,154.2757,156.3775,1329100.0],["2024-06-24",156.455,158.3534,156.0966,157.1911,423800.0],["2024-06-25",156.8424,157.0943,154.8569,155.2733,395800.0],["2024-06-26",155.1474,156.3872,154.7019,156.0966,609400.0],["2024-06-27",156.1063,156.9684,155.5542,156.9199,476700.0],["2024-06-28",156.8037,158.799,156.3388,157.8013,1139700.0],["2024-07-01",157.8788,159.2058,156.0095,156.0385,754500.0],["2024-07-02",155.6802,156.8231,155.254,156.4163,808000.0],["2024-07-03",155.9126,156.3485,153.9077,156.087,442600.0],["2024-07-05",156.4356,157.1137,155.0603,156.8424,819200.0],["2024-07-08",157.5302,158.2082,155.8836,156.455,545900.0],["2024-07-09",156.4647,157.7336,155.9707,156.4163,744300.0],["2024-07-10",157.6852,158.3728,156.4357,158.3147,614000.0],["2024-07-11",158.6537,161.9469,158.6537,161.5207,857900.0],["2024-07-12",162.2375,165.3079,162.2375,163.4966,734200.0],["2024-07-15",163.7485,165.4725,163.022,164.7751,900800.0],["2024-07-16",165.6275,168.4848,165.1045,168.2814,661100.0],["2024-07-17",168.2814,169.0272,167.1578,167.5647,611500.0],["2024-07-18",167.0804,169.5115,164.843,165.705,826000.0],["2024-07-19",165.705,166.383,163.884,164.7267,666700.0],["2024-07-22",165.027,167.3806,165.0173,167.3031,532500.0],["2024-07-23",167.3322,167.5453,166.4023,166.6929,341000.0],["2024-07-24",167.1772,168.9691,166.1893,167.4097,912900.0],["2024-07-25",167.4775,169.7343,166.3539,167.9521,560600.0],["2024-07-26",169.0563,172.9015,168.3298,172.3495,1059500.0],["2024-07-29",172.3494,172.5625,170.8288,171.0128,758500.0],["2024-07-30",172.824,174.1122,171.6133,173.7054,1211400.0],["2024-07-31",169.9377,171.623,164.2618,165.8696,1939300.0],["2024-08-01",166.5282,168.6107,164.533,165.6856,1159200.0],["2024-08-02",164.01,164.9398,160.7943,163.2254,943900.0],["2024-08-05",158.4987,158.8474,155.6608,156.5519,1269800.0],["2024-08-06",156.5616,160.678,155.7576,159.5351,860700.0],["2024-08-07",160.2325,160.6683,156.4841,157.2493,838700.0],["2024-08-08",157.2493,162.1503,156.3776,161.8694,571600.0],["2024-08-09",161.7628,163.1963,161.3948,162.16,524800.0],["2024-08-12",162.16,163.7484,160.6684,163.2641,834500.0],["2024-08-13",163.0608,164.6783,161.9372,164.3296,538800.0],["2024-08-14",164.3296,164.7073,162.9348,164.6589,531900.0],["2024-08-15",165.9181,166.1215,164.5039,165.4532,727200.0],["2024-08-16",165.5791,166.6736,165.1238,166.6542,728200.0],["2024-08-19",167.1676,170.4026,167.1676,170.3833,612200.0],["2024-08-20",170.5866,171.7974,170.083,170.9353,528600.0],["2024-08-21",171.9136,173.3761,171.5455,172.8531,976400.0],["2024-08-22",173.0178,173.9476,171.933,172.0686,542900.0],["2024-08-23",172.6594,174.7321,172.456,174.1122,529600.0],["2024-08-26",174.3544,175.5651,173.3277,173.8895,624400.0],["2024-08-27",174.0832,175.0324,173.0759,174.9743,353000.0],["2024-08-28",175.0227,176.6306,173.4343,174.4222,498800.0],["2024-08-29",174.8775,177.4636,174.1123,174.9743,648100.0],["2024-08-30",175.662,178.1028,174.9937,177.5314,1180200.0],["2024-09-03",177.3377,178.0544,172.979,174.4416,1209700.0],["2024-09-04",174.335,175.7492,173.7151,175.2455,721300.0],["2024-09-05",175.5264,175.9138,173.783,175.1002,713800.0],["2024-09-06",175.2262,176.5337,173.5796,174.5094,627700.0],["2024-09-09",175.2843,178.6259,174.3738,177.1924,659300.0],["2024-09-10",177.3183,177.3667,173.7829,174.7709,584300.0],["2024-09-11",174.6353,177.2989,171.7586,176.9986,724100.0],["2024-09-12",176.3594,177.3473,175.0905,177.018,580400.0],["2024-09-13",168.4691,169.8599,163.5673,167.9439,2016800.0],["2024-09-16",168.6928,169.2666,166.8935,167.8855,798000.0],["2024-09-17",167.8855,169.3055,166.7185,166.8741,790700.0],["2024-09-18",167.1658,167.8564,164.6274,165.211,975300.0],["2024-09-19",167.4187,168.2551,166.1252,167.0491,891700.0],["2024-09-20",165.3374,167.0491,164.6177,166.31,1447100.0],["2024-09-23",167.2826,171.1437,166.8935,170.9881,1014900.0],["2024-09-24",170.2003,171.027,169.0235,170.9881,685000.0],["2024-09-25",170.599,171.0172,167.7007,168.401,611400.0],["2024-09-26",169.0818,170.3753,168.5275,170.0349,475500.0],["2024-09-27",169.5097,170.9492,168.8776,169.218,800300.0],["2024-09-30",169.4903,171.3187,168.5955,171.202,1172400.0],["2024-10-01",171.309,171.523,167.9537,167.9926,602300.0],["2024-10-02",167.9633,169.8015,166.8351,167.3312,603000.0],["2024-10-03",166.4948,167.1659,163.9369,164.4913,791000.0],["2024-10-04",165.8529,166.2516,163.3144,165.3666,660300.0],["2024-10-07",159.502,160.4745,156.5259,158.6558,1238800.0],["2024-10-08",159.9494,160.601,159.1713,160.1147,821900.0],["2024-10-09",160.1147,160.8733,159.2102,160.776,704300.0],["2024-10-10",159.9007,161.4277,158.6267,161.1553,644500.0],["2024-10-11",161.3499,162.2252,160.99,161.3401,531600.0],["2024-10-14",161.6513,163.9369,161.5444,163.3533,586600.0],["2024-10-15",163.1005,164.0828,161.7972,162.2641,857800.0],["2024-10-16",162.2933,163.3145,162.2933,162.517,434400.0],["2024-10-17",163.4214,164.0731,161.7583,161.9529,518400.0],["2024-10-18",163.616,164.1606,161.8362,162.9838,741000.0],["2024-10-21",162.3516,163.1977,161.7583,161.9042,463600.0],["2024-10-22",160.6788,160.7858,158.1112,158.5294,827800.0],["2024-10-23",157.868,158.2473,156.5356,157.1483,707900.0],["2024-10-24",158.6169,159.2491,156.8566,157.4887,969900.0],["2024-10-25",157.5276,158.8017,157.5276,157.8486,757500.0],["2024-10-28",158.7336,161.8264,158.6364,161.7292,950600.0],["2024-10-29",160.0466,163.2853,159.5117,161.7097,1378100.0],["2024-10-30",180.9959,201.5366,180.9959,199.2997,3031900.0],["2024-10-31",198.8912,199.183,192.5208,192.9099,2064600.0],["2024-11-01",193.3281,195.5455,190.9258,192.7445,1708200.0],["2024-11-04",191.665,195.3705,191.0036,194.748,937000.0],["2024-11-05",194.9815,199.2219,194.8453,198.6286,1189200.0],["2024-11-06",201.381,204.5613,199.786,203.9194,1079000.0],["2024-11-07",204.3765,206.4578,203.7832,204.571,903300.0],["2024-11-08",205.1351,208.7336,204.678,206.8857,1143300.0],["2024-11-11",207.1581,208.9379,206.1563,206.7301,807500.0],["2024-11-12",206.4092,208.1695,206.1369,207.7222,1160700.0],["2024-11-13",208.1598,208.6461,206.9927,207.1386,788600.0],["2024-11-14",208.0528,209.6381,205.3782,205.5728,1037100.0],["2024-11-15",204.6002,205.9423,202.4508,202.7134,691200.0],["2024-11-18",202.8787,205.2226,202.373,203.5303,938800.0],["2024-11-19",201.5949,203.5595,200.9433,201.6824,745800.0],["2024-11-20",200.5835,201.4491,198.5605,199.9513,855600.0],["2024-11-21",201.8478,204.2987,201.4588,203.3747,577300.0],["2024-11-22",203.5984,205.4755,203.5401,204.5613,776400.0],["2024-11-25",206.4675,210.5037,206.3022,208.6363,1721800.0],["2024-11-26",208.6169,209.57,204.9698,207.0122,1160600.0],["2024-11-27",207.8875,209.2102,205.2421,206.273,602100.0],["2024-11-29",206.2146,207.3817,205.9715,206.769,394800.0],["2024-12-02",207.9361,209.2491,207.372,207.6055,903100.0],["2024-12-03",208.0042,208.6169,205.4074,206.6231,461700.0],["2024-12-04",206.487,210.066,205.7478,209.8521,706700.0],["2024-12-05",209.9104,211.7875,209.8618,210.6496,958100.0],["2024-12-06",211.7583,213.5187,210.8636,212.585,661100.0],["2024-12-09",211.7194,214.4524,210.173,213.3145,846700.0],["2024-12-10",213.4798,214.7247,210.562,213.1977,1093000.0],["2024-12-11",214.6955,216.8546,214.3356,214.715,864400.0],["2024-12-12",213.791,213.8007,209.7548,210.0466,605700.0],["2024-12-13",210.8469,211.0518,209.3049,210.2222,731700.0],["2024-12-16",210.1246,215.1118,209.3048,209.461,723800.0],["2024-12-17",208.7193,208.7193,204.6983,205.8207,867600.0],["2024-12-18",205.8207,205.8207,201.1946,201.2727,884000.0],["2024-12-19",202.0242,203.6735,199.5452,200.4821,733400.0],["2024-12-20",200.4821,204.9911,198.7937,203.9663,2545400.0],["2024-12-23",202.6585,204.9618,201.5362,204.2689,527300.0],["2024-12-24",205.1375,205.9963,203.9566,205.9475,223000.0],["2024-12-26",204.8349,206.6893,204.0737,205.6059,839000.0],["2024-12-27",204.6495,206.4355,203.1856,204.3274,670700.0],["2024-12-30",202.0535,203.4881,200.326,202.4731,428200.0],["2024-12-31",202.6976,203.1758,201.1263,201.3019,496100.0],["2025-01-02",202.7952,203.2831,198.4131,199.6331,831500.0],["2025-01-03",200.5895,202.3658,199.594,202.1705,623400.0],["2025-01-06",203.7321,205.4205,201.9266,202.8342,643400.0],["2025-01-07",203.0001,206.416,202.5902,203.5369,596000.0],["2025-01-08",203.0197,206.5429,202.7562,206.3087,675800.0],["2025-01-10",203.9761,205.0204,201.7802,204.1322,742300.0],["2025-01-13",201.3605,203.5467,200.326,203.4296,719000.0],["2025-01-14",204.63,208.1142,204.63,207.1675,779200.0],["2025-01-15",210.3198,211.3446,207.6848,208.3191,700900.0],["2025-01-16",209.422,210.2613,207.7726,209.4025,511200.0],["2025-01-17",210.8274,211.6179,209.4415,210.515,746900.0],["2025-01-21",210.7005,213.1209,210.515,212.5841,663800.0],["2025-01-22",212.6719,213.7357,210.1149,211.003,502300.0],["2025-01-23",210.964,210.964,207.0601,210.3979,790700.0],["2025-01-24",209.6855,210.1735,208.5241,209.0804,499500.0],["2025-01-27",209.4317,210.6126,207.997,209.744,696500.0],["2025-01-28",210.72,215.229,209.3049,212.5451,864300.0],["2025-01-29",213.2282,213.2282,207.7628,209.1877,714700.0],["2025-01-30",209.0609,213.1697,208.1142,211.8228,650400.0],["2025-01-31",211.8228,214.4384,210.2223,210.6615,622100.0],["2025-02-03",206.865,211.1494,203.4784,210.3101,1008600.0],["2025-02-04",211.0128,213.4039,210.5638,212.9745,589600.0],["2025-02-05",213.8235,215.2192,211.1006,213.5893,522600.0],["2025-02-06",214.6434,214.7117,211.3739,214.497,581300.0],["2025-02-07",214.253,217.9616,211.7252,212.4377,623800.0],["2025-02-10",213.0038,214.214,208.7388,210.5443,913400.0],["2025-02-11",210.4467,210.5638,204.7569,206.4843,860800.0],["2025-02-12",203.0197,206.0842,196.7833,204.591,953000.0],["2025-02-13",205.2449,205.4498,201.868,205.1765,784900.0],["2025-02-14",206.0451,208.5924,204.2884,207.5091,892200.0],["2025-02-18",208.3679,209.8514,204.6593,209.6172,1358500.0],["2025-02-19",232.279,240.5747,223.8174,236.1145,3142800.0],["2025-02-20",233.333,234.8555,220.8114,223.5051,1635300.0],["2025-02-21",224.3737,224.6079,217.1028,219.3085,1072600.0],["2025-02-24",221.2311,223.4953,217.0833,217.4541,842100.0],["2025-02-25",217.7176,221.2701,216.9076,220.6065,1030100.0],["2025-02-26",219.5915,223.1147,218.84,221.4653,773300.0],["2025-02-27",222.0997,224.4128,218.4301,218.6741,884600.0],["2025-02-28",219.6501,223.9736,218.84,223.427,1207400.0],["2025-03-03",222.5194,225.8767,219.2206,220.7822,1050900.0],["2025-03-04",219.6793,220.1478,211.6472,214.8288,1142300.0],["2025-03-05",215.0142,219.6793,214.9361,219.4061,791200.0],["2025-03-06",217.825,221.8362,216.283,216.5758,811200.0],["2025-03-07",214.5751,215.2192,205.1082,214.0676,1082700.0],["2025-03-10",210.0661,214.1163,207.4798,210.1442,937900.0],["2025-03-11",211.0225,214.8678,207.7433,208.0849,952800.0],["2025-03-12",211.1104,212.711,207.8019,210.4272,814800.0],["2025-03-13",208.9145,210.759,203.2051,204.3372,1058600.0],["2025-03-14",206.1884,209.8614,206.1884,209.5088,916300.0],["2025-03-17",208.3236,208.6077,201.4967,208.0788,1376600.0],["2025-03-18",207.2658,207.5597,200.5956,202.3881,1239400.0],["2025-03-19",203.0737,206.159,201.4772,204.4841,1088700.0],["2025-03-20",203.1912,206.8838,203.1422,204.4254,1093400.0],["2025-03-21",202.6231,206.0219,200.4389,205.875,4656100.0],["2025-03-24",209.0583,210.8997,207.4715,210.0671,901900.0],["2025-03-25",210.3707,214.6804,209.4305,214.0829,1079300.0],["2025-03-26",213.6618,215.3856,212.3395,212.3787,781600.0],["2025-03-27",211.2033,214.0144,209.9594,212.506,736800.0],["2025-03-28",211.7028,213.4169,208.0592,209.2737,608500.0],["2025-03-31",208.5685,214.0535,208.0298,212.6725,1059000.0],["2025-04-01",211.7126,214.9938,208.9309,213.1035,900100.0],["2025-04-02",209.8516,214.6216,209.3521,213.5932,911300.0],["2025-04-03",185.3551,187.0789,178.1853,181.5351,2810000.0],["2025-04-04",175.8346,179.3705,171.5152,174.7964,2506500.0],["2025-04-07",170.6336,183.1121,165.7852,177.1471,1646200.0],["2025-04-08",182.7007,183.9642,166.5884,170.0655,1791000.0],["2025-04-09",166.5296,191.8,166.51,188.7538,2155200.0],["2025-04-10",184.6792,186.2856,177.6466,182.9945,1061200.0],["2025-04-11",181.6331,186.7655,180.2814,185.884,701000.0],["2025-04-14",190.6246,191.1143,187.0202,188.1563,820200.0],["2025-04-15",187.647,190.0957,187.0692,188.362,579400.0],["2025-04-16",186.7753,189.0281,182.6811,185.0808,749100.0],["2025-04-17",187.9213,187.98,184.5617,186.6969,804200.0],["2025-04-21",183.2786,184.7674,179.9778,182.9945,627700.0],["2025-04-22",186.0995,188.3131,184.8947,187.4805,747400.0],["2025-04-23",192.4171,195.8942,188.9399,189.8508,817500.0],["2025-04-24",191.0556,195.3554,189.7725,195.0224,686600.0],["2025-04-25",194.9931,195.2673,192.7893,194.8755,561200.0],["2025-04-28",195.1987,197.4907,193.994,196.5112,837300.0],["2025-04-29",197.0108,200.6152,195.9725,199.91,1249900.0],["2025-04-30",182.162,187.5295,175.0706,183.0337,2913400.0],["2025-05-01",182.0836,185.6097,179.87,182.9456,1019600.0],["2025-05-02",185.7762,189.4688,184.738,187.8429,826600.0],["2025-05-05",185.8644,187.0691,184.4344,186.2464,875500.0],["2025-05-06",184.2483,185.6391,181.8779,183.2982,759800.0],["2025-05-07",183.161,184.9241,180.683,184.3952,928400.0],["2025-05-08",186.0995,188.8224,185.8056,186.5011,978000.0],["2025-05-09",187.4609,190.5854,185.6881,187.5001,544600.0],["2025-05-12",197.4221,198.6759,192.515,193.9156,791600.0],["2025-05-13",194.9147,197.383,194.4837,196.3251,815000.0],["2025-05-14",195.5415,197.285,195.1497,196.4622,634400.0],["2025-05-15",195.6199,198.4702,195.6199,197.7747,745300.0],["2025-05-16",198.5583,201.1441,197.3242,201.0658,697100.0],["2025-05-19",198.0392,201.3008,198.0392,200.6936,524700.0],["2025-05-20",199.479,200.7327,198.8424,199.577,714000.0],["2025-05-21",197.9412,200.5369,196.139,196.619,720600.0],["2025-05-22",195.7472,198.6563,195.3946,197.4417,730400.0],["2025-05-23",193.4945,197.8433,193.4945,196.4721,535900.0],["2025-05-27",199.8121,201.291,197.5103,201.291,730800.0],["2025-05-28",201.1637,201.1637,197.5691,197.7845,780200.0],["2025-05-29",199.4007,199.5182,196.7267,198.6759,586400.0],["2025-05-30",197.4417,199.0285,194.1213,198.8032,2404200.0],["2025-06-02",198.4016,198.8032,195.1694,198.7836,663100.0],["2025-06-03",197.8433,201.0266,197.618,200.3018,779600.0],["2025-06-04",201.7122,202.3489,200.2136,200.7426,465700.0],["2025-06-05",201.007,203.1227,200.2038,201.2617,634300.0],["2025-06-06",202.4762,203.583,201.389,203.1912,750700.0],["2025-06-09",204.1413,204.9641,202.819,204.014,1183700.0],["2025-06-10",204.2393,205.8848,203.9258,205.8064,683500.0],["2025-06-11",206.2276,207.2168,204.6017,204.8367,926900.0],["2025-06-12",204.1217,205.3265,203.3871,204.1119,693300.0],["2025-06-13",201.1539,201.9473,196.7659,197.1871,838400.0],["2025-06-16",198.958,201.0143,197.7577,200.6306,849600.0],["2025-06-17",198.535,199.4303,194.2748,194.5896,935200.0],["2025-06-18",195.4358,197.1871,194.1764,195.1013,795700.0],["2025-06-20",195.1996,197.5216,195.1111,196.7837,2155400.0],["2025-06-23",195.7506,198.6629,194.8553,198.4858,871300.0],["2025-06-24",200.9454,202.5,199.4401,201.7719,919100.0],["2025-06-25",202.923,202.923,199.4008,200.2567,650300.0],["2025-06-26",200.2666,202.7361,199.7746,201.8408,781700.0],["2025-06-27",201.6932,206.0911,201.1422,204.999,1109900.0],["2025-06-30",204.025,205.9041,202.9722,205.3532,1212400.0],["2025-07-01",203.8971,210.0364,202.7066,207.7243,1047900.0],["2025-07-02",207.1537,210.0266,206.0813,209.9479,676800.0],["2025-07-03",210.7153,212.8798,210.5874,211.3056,496800.0],["2025-07-07",211.5417,213.3914,210.1643,210.9711,917400.0],["2025-07-08",210.9612,212.2895,209.4756,209.9675,798900.0],["2025-07-09",211.2367,214.1293,210.4988,213.6078,1063700.0],["2025-07-10",213.352,216.5889,212.9978,214.2867,768300.0],["2025-07-11",212.7027,213.4799,210.6267,212.437,652100.0],["2025-07-14",212.6043,213.903,211.6893,213.903,540200.0],["2025-07-15",214.4441,214.4441,212.2206,212.6535,513400.0],["2025-07-16",213.4504,217.3564,211.4433,217.2383,829100.0],["2025-07-17",216.8644,221.9806,216.7365,221.7641,874600.0],["2025-07-18",222.4922,224.7256,221.4886,224.2139,807700.0],["2025-07-21",224.0073,225.1683,222.502,222.502,770900.0],["2025-07-22",222.7185,224.2238,221.7838,224.0369,591200.0],["2025-07-23",225.3061,228.3659,225.1978,228.2577,555600.0],["2025-07-24",228.1199,228.6118,226.5359,227.9723,591300.0],["2025-07-25",230.4222,232.1046,228.5627,231.8291,596700.0],["2025-07-28",233.0097,233.8067,230.9535,232.5473,742200.0],["2025-07-29",233.3935,235.6072,232.2719,235.4399,1134200.0],["2025-07-30",236.6009,238.5588,216.3627,217.9172,2778400.0],["2025-07-31",215.9101,218.724,214.0604,215.2312,1274700.0],["2025-08-01",213.8735,215.3296,210.9809,215.2017,1324500.0],["2025-08-04",216.5791,222.079,215.8019,221.892,725300.0],["2025-08-05",223.0727,224.8633,221.3312,224.5681,876900.0],["2025-08-06",225.9062,227.9133,223.968,226.3686,847600.0],["2025-08-07",229.517,230.3828,222.3938,225.2667,849800.0],["2025-08-08",227.5197,230.3533,226.467,228.6315,631000.0],["2025-08-11",228.6709,229.4186,224.6075,225.2962,765900.0],["2025-08-12",226.1719,229.3793,224.9912,229.1923,587200.0],["2025-08-13",230.2254,232.9212,229.4383,232.7638,768100.0],["2025-08-14",231.7504,233.2164,230.7862,231.2683,671100.0],["2025-08-15",232.1242,232.1242,228.297,228.5921,633800.0],["2025-08-18",228.5528,228.9168,227.4312,228.848,465700.0],["2025-08-19",228.2281,230.796,227.5788,229.6842,864200.0],["2025-08-20",228.9661,230.1565,225.5914,226.4375,608000.0],["2025-08-21",225.0798,226.5556,223.2694,225.8865,576000.0],["2025-08-22",227.5296,232.7343,226.1227,232.1144,498800.0],["2025-08-25",232.2226,232.2226,228.8676,228.966,532500.0],["2025-08-26",228.9562,229.5465,227.746,228.848,1224500.0],["2025-08-27",227.7559,232.0947,227.7559,231.7307,602500.0],["2025-08-28",232.6162,237.8996,232.0161,237.1617,1653100.0],["2025-08-29",237.1814,239.0802,236.6107,237.9193,1246400.0],["2025-09-02",233.8657,235.7941,228.0019,230.5107,1259200.0],["2025-09-03",230.4615,234.2494,229.6547,233.0885,907200.0],["2025-09-04",234.3478,237.083,232.7146,233.8264,965600.0],["2025-09-05",234.6331,236.0401,231.9078,233.5607,871900.0],["2025-09-08",233.8756,236.6304,232.6556,235.6465,919400.0],["2025-09-09",235.1546,235.1546,233.5017,234.6528,547500.0],["2025-09-10",234.4856,235.1447,231.5241,232.1538,853000.0],["2025-09-11",233.5804,237.9389,233.4426,237.2896,728800.0],["2025-09-12",236.1539,237.5858,234.7516,235.117,528600.0],["2025-09-15",235.8379,236.7662,232.5098,232.895,696400.0],["2025-09-16",231.9173,234.2479,230.8705,233.7245,797200.0],["2025-09-17",235.038,235.3638,230.1199,231.2655,622700.0],["2025-09-18",232.8061,235.3441,231.0877,234.2973,921000.0],["2025-09-19",235.3145,235.5614,231.8383,232.1938,2865600.0],["2025-09-22",231.7593,233.8134,230.8507,233.4381,869400.0],["2025-09-23",233.1122,236.3514,232.3617,234.4355,587300.0],["2025-09-24",234.2775,235.1565,232.5296,233.4974,569100.0],["2025-09-25",233.0628,234.3368,232.0753,233.7541,536000.0],["2025-09-26",235.0379,237.7735,234.6034,237.4871,469000.0],["2025-09-29",239.4622,242.5927,238.7413,242.4742,759200.0],["2025-09-30",241.862,243.5803,240.2226,243.1557,752800.0],["2025-10-01",244.5678,252.4386,243.442,252.0041,1456100.0],["2025-10-02",250.9277,255.2038,250.9277,254.5322,825700.0],["2025-10-03",254.5322,255.2927,252.962,253.8607,617600.0],["2025-10-06",253.92,256.6061,252.9423,254.4335,694900.0],["2025-10-07",254.5224,256.6357,251.3326,253.1299,569100.0],["2025-10-08",253.1102,257.3369,252.3794,256.537,580700.0],["2025-10-09",258.1467,258.4331,252.4485,253.3077,556500.0],["2025-10-10",254.8384,254.8384,244.9431,244.9431,828900.0],["2025-10-13",247.6786,248.9131,245.9998,248.2119,505500.0],["2025-10-14",245.3579,249.3674,244.4197,246.2269,672700.0],["2025-10-15",247.5305,250.7598,245.4468,246.3257,551800.0],["2025-10-16",247.2639,247.9255,242.968,243.6692,454900.0],["2025-10-17",243.4223,246.7602,241.9212,245.8912,610600.0],["2025-10-20",246.8985,248.9921,246.0294,246.0294,439900.0],["2025-10-21",246.1479,248.9526,245.4468,248.2119,465100.0],["2025-10-22",248.5082,250.4241,244.3407,244.4691,779500.0],["2025-10-23",245.8319,248.2909,245.7924,247.0565,480200.0],["2025-10-24",249.8216,249.8216,246.8294,247.333,559000.0],["2025-10-27",249.2291,250.7796,248.2811,248.2909,603600.0],["2025-10-28",246.8985,247.5009,241.8422,245.0024,1123900.0],["2025-10-29",217.9236,224.4612,210.7046,216.8768,2976100.0],["2025-10-30",216.4324,222.1701,212.2353,212.2946,1401200.0],["2025-10-31",212.2254,213.371,209.7269,211.2774,1268600.0],["2025-11-03",210.9021,210.9021,207.0111,207.9197,1056000.0],["2025-11-04",206.3692,206.4779,201.0957,202.8931,1541200.0],["2025-11-05",201.1056,202.9326,198.1429,202.9227,1366700.0],["2025-11-06",202.6363,203.8806,199.4169,201.4413,894600.0],["2025-11-07",201.2142,201.2142,195.7333,198.6564,1138500.0],["2025-11-10",199.7724,201.708,198.7552,200.2069,903400.0],["2025-11-11",200.5624,201.0068,195.99,197.1751,822400.0],["2025-11-12",197.7874,199.8415,195.7728,196.1382,1228400.0],["2025-11-13",196.9677,197.4615,192.2966,192.6324,1139700.0],["2025-11-14",191.6843,193.5508,190.203,191.714,1575900.0],["2025-11-17",190.598,191.3782,186.4898,187.4378,1305900.0],["2025-11-18",187.0626,189.0969,185.1961,187.4872,1149300.0],["2025-11-19",187.1416,188.5735,186.1441,187.2601,804900.0],["2025-11-20",190.7165,191.8522,184.3468,184.7714,833600.0],["2025-11-21",186.2725,190.8251,185.1763,189.8376,1517200.0],["2025-11-24",190.3116,191.2893,189.0475,190.0055,2234400.0],["2025-11-25",191.0523,192.0793,189.0574,190.5289,971300.0],["2025-11-26",190.44,192.82,190.203,192.3657,818400.0],["2025-11-28",192.3361,193.6891,191.6646,192.8891,393400.0],["2025-12-01",191.5065,195.9604,190.8646,194.4297,1077200.0],["2025-12-02",195.0124,196.0295,193.6989,194.726,1229000.0],["2025-12-03",198.2614,198.6861,195.832,196.9776,954200.0],["2025-12-04",197.4813,202.9128,196.5233,199.5749,1392300.0],["2025-12-05",199.486,201.9351,198.5577,201.0562,999800.0],["2025-12-08",200.4735,200.7501,198.3997,198.7651,720900.0],["2025-12-09",198.7651,201.4413,198.6071,199.723,462500.0],["2025-12-10",199.5749,208.7986,199.5749,207.6629,1102700.0],["2025-12-11",208.5814,209.1048,206.152,208.1666,913400.0],["2025-12-12",208.96,209.2675,205.5582,206.6492,995300.0],["2025-12-15",206.6789,207.8988,204.983,205.5284,1480700.0],["2025-12-16",205.0127,205.9946,203.3267,205.34,1474200.0],["2025-12-17",203.8821,207.7798,199.6075,199.8157,1125400.0],["2025-12-18",200.6885,203.0291,199.7066,200.5397,1247800.0],["2025-12-19",200.6092,201.5811,198.8834,199.9645,3346900.0],["2025-12-22",201.8886,204.13,201.115,204.1102,861800.0],["2025-12-23",203.0886,204.5466,201.4819,201.5514,619400.0],["2025-12-24",201.353,204.0804,200.9365,203.3168,288500.0],["2025-12-26",203.2176,204.0804,202.315,203.8226,415400.0],["2025-12-29",203.3168,204.7152,203.3168,203.9118,498700.0],["2025-12-30",203.7234,204.0209,202.8704,203.406,464900.0],["2025-12-31",203.2176,203.2176,200.8373,201.1844,675500.0],["2026-01-02",201.9977,202.8704,197.5644,200.7778,915300.0],["2026-01-05",199.8157,204.378,199.8157,202.0869,946200.0],["2026-01-06",203.8821,208.1864,202.8903,207.631,807700.0],["2026-01-07",208.2757,209.5353,206.3814,208.9501,992100.0],["2026-01-08",207.2839,212.471,206.907,211.7073,1068200.0],["2026-01-09",212.4313,212.5602,209.1485,210.5072,626100.0],["2026-01-12",209.5055,210.5866,207.2641,209.7535,770300.0],["2026-01-13",210.2295,212.5701,209.4559,212.1536,591500.0],["2026-01-14",211.8164,211.8164,207.869,209.7832,954100.0],["2026-01-15",210.0808,211.5387,208.5137,210.8544,794900.0],["2026-01-16",211.985,212.6991,209.6939,210.0609,792900.0],["2026-01-20",203.3862,204.9234,198.7545,199.0818,1335900.0],["2026-01-21",200.4406,204.6061,199.5281,202.8903,1288100.0],["2026-01-22",204.3085,206.0541,202.801,204.4276,1098600.0],["2026-01-23",203.5151,206.9368,203.3961,204.4771,863800.0],["2026-01-26",205.0028,206.7781,203.9118,205.221,1093800.0],["2026-01-27",205.1119,206.9665,198.933,203.1184,857300.0],["2026-01-28",203.2473,205.0325,202.2159,202.801,495500.0],["2026-01-29",203.0985,203.5151,198.8537,202.9696,990400.0],["2026-01-30",200.748,201.7001,199.4884,199.9843,866100.0],["2026-02-02",199.8455,205.7268,199.8455,205.221,786100.0],["2026-02-03",203.2176,204.5565,196.642,199.5678,1460600.0],["2026-02-04",197.2073,205.0425,196.7114,203.5746,1309100.0],["2026-02-05",203.5548,203.7432,195.9874,197.0586,1249800.0],["2026-02-06",198.8934,200.8571,197.1082,200.6687,718900.0],["2026-02-09",200.0835,204.4474,200.0835,204.3383,634200.0],["2026-02-10",204.7846,208.6526,204.7846,206.6988,756800.0],["2026-02-11",206.6987,207.3037,202.6622,204.8838,680300.0],["2026-02-12",205.3202,206.312,199.538,201.5514,1110200.0],["2026-02-13",203.3366,214.5636,202.7514,212.9768,1556700.0],["2026-02-17",214.9405,219.1358,210.8643,215.1984,1849500.0],["2026-02-18",249.1275,254.6914,234.2506,235.5102,3050200.0],["2026-02-19",240.4592,247.8481,234.0325,237.831,1887600.0],["2026-02-20",238.922,246.9059,237.2558,246.8563,1515200.0],["2026-02-23",244.9719,248.1357,243.7718,245.0711,901700.0],["2026-02-24",245.1405,251.3491,243.8214,249.425,848000.0],["2026-02-25",249.7622,250.2581,244.2875,249.9209,869100.0],["2026-02-26",248.582,252.1822,243.8611,252.0731,929100.0],["2026-02-27",249.2167,252.9062,248.4729,250.754,1704900.0],["2026-03-02",246.7174,253.7988,244.2379,253.0649,741300.0],["2026-03-03",246.4695,250.2482,241.461,248.6316,1523000.0],["2026-03-04",249.9507,251.0317,246.172,249.1176,1051500.0],["2026-03-05",246.8464,248.1456,236.0359,238.198,866500.0],["2026-03-06",234.7565,241.9569,231.7216,241.4808,1012500.0],["2026-03-09",238.1682,242.185,234.5085,240.6378,881000.0],["2026-03-10",239.8245,242.9883,236.135,239.3584,703900.0],["2026-03-11",239.4278,239.4278,231.9894,234.1515,857900.0],["2026-03-12",230.5711,237.2756,228.9347,233.7944,800000.0],["2026-03-13",235.8453,237.8664,231.6041,232.4902,424100.0],["2026-03-16",232.9681,237.06,232.5499,233.7944,684300.0],["2026-03-17",236.1838,237.4184,233.3066,234.0632,528500.0],["2026-03-18",231.7136,232.8586,230.1804,230.5787,501600.0],["2026-03-19",228.8862,235.686,228.0897,234.0732,1052700.0],["2026-03-20",233.8442,233.8442,229.6627,231.3353,1376400.0],["2026-03-23",236.3133,239.32,234.4515,237.6573,810300.0],["2026-03-24",234.3121,240.3255,233.0378,240.0467,608400.0],["2026-03-25",243.8897,244.7459,241.2912,243.7005,536600.0],["2026-03-26",241.9284,243.9295,234.9891,235.029,755700.0],["2026-03-27",232.5201,233.1672,228.1594,229.145,690200.0],["2026-03-30",232.1617,232.301,224.3761,225.0034,807900.0],["2026-03-31",228.9857,233.1075,224.5454,230.9868,789100.0],["2026-04-01",231.2955,236.8708,230.7479,236.5223,737900.0],["2026-04-02",232.6794,240.9029,231.8132,236.602,410400.0],["2026-04-06",237.2491,242.4561,236.8509,241.7193,408100.0],["2026-04-07",240.0766,240.7934,235.1683,240.206,1026500.0],["2026-04-08",249.1166,252.2825,247.8024,251.6752,973200.0],["2026-04-09",250.6498,257.9275,250.4307,255.3987,783800.0],["2026-04-10",256.2649,256.6034,253.8556,255.7572,711400.0],["2026-04-13",254.5823,261.432,254.0149,260.4165,629300.0],["2026-04-14",260.8446,264.0405,260.3667,263.3137,792100.0],["2026-04-15",263.2539,265.2949,262.567,264.6677,830200.0],["2026-04-16",264.359,266.0715,262.3579,263.1942,823700.0],["2026-04-17",266.1909,272.1147,265.3148,266.2407,956500.0],["2026-04-20",264.8967,266.9276,264.8967,266.3402,519300.0],["2026-04-21",266.3204,268.5704,264.1997,264.3192,578700.0],["2026-04-22",266.7385,267.4454,263.3137,265.4144,567000.0],["2026-04-23",265.8225,267.973,258.5945,259.6499,714100.0],["2026-04-24",259.839,259.9884,255.7273,258.2461,761100.0],["2026-04-27",257.8877,258.4751,254.5127,256.1952,832400.0],["2026-04-28",256.3147,257.8379,246.1497,246.7172,1095900.0],["2026-04-29",240.8332,253.8456,239.8277,251.9639,1389700.0],["2026-04-30",248.1807,251.1675,245.403,250.0325,760700.0],["2026-05-01",251.5259,251.5259,240.0467,241.351,716600.0],["2026-05-04",241.7591,244.049,235.696,237.5478,624900.0],["2026-05-05",238.5733,238.5733,233.5754,233.6053,940800.0],["2026-05-06",236.9405,242.5755,236.8807,241.7492,829300.0],["2026-05-07",241.9085,245.9904,238.6131,240.8332,988100.0],["2026-05-08",241.9881,242.924,238.9118,239.0312,483000.0],["2026-05-11",239.7978,243.2923,239.7978,241.3111,1105300.0],["2026-05-12",243.4516,244.4074,234.0433,235.925,490400.0],["2026-05-13",235.4272,236.9504,230.5687,230.9968,914500.0],["2026-05-14",232.3707,233.9736,229.2744,233.3962,614900.0],["2026-05-15",228.8065,230.8574,224.6848,224.7545,791700.0],["2026-05-18",224.8739,227.3231,224.0078,225.8894,729000.0],["2026-05-19",223.968,229.4238,223.5498,227.6815,774700.0],["2026-05-20",227.562,236.4327,225.9591,236.4228,948500.0],["2026-05-21",234.6905,239.8178,233.9637,238.7226,770800.0],["2026-05-22",239.8277,241.7094,238.414,239.6485,494600.0],["2026-05-26",241.0125,241.0324,236.6219,237.4781,636400.0],["2026-05-27",237.8365,240.7934,236.5721,236.9206,964700.0],["2026-05-28",234.1329,236.3133,231.2059,235.3077,764200.0],["2026-05-29",234.8896,239.3299,232.54,232.8884,1874200.0],["2026-06-01",231.9426,237.1396,228.8663,235.7557,771900.0],["2026-06-02",235.238,240.0567,234.9095,239.9671,663200.0],["2026-06-03",239.4095,241.122,235.3276,236.8907,551300.0],["2026-06-04",238.5235,241.8487,236.6816,240.893,554800.0],["2026-06-05",238.404,240.0368,234.4117,235.5267,581400.0],["2026-06-08",235.6462,237.7071,234.0732,234.1927,428400.0],["2026-06-09",235.0489,240.3653,232.769,236.8011,456700.0],["2026-06-10",236.3133,236.9206,230.5488,230.6981,648100.0],["2026-06-11",231.5344,237.7469,230.5986,237.5279,547600.0],["2026-06-12",238.9416,239.3896,235.4571,237.05,466500.0],["2026-06-15",239.45,242.36,238.09,238.17,877500.0],["2026-06-16",239.46,240.7,234.35,234.96,790400.0],["2026-06-17",233.4,239.12,230.86,231.89,1000200.0],["2026-06-18",233.69,236.71,232.21,234.2,2310700.0],["2026-06-22",233.4,237.35,232.11,236.34,1073300.0],["2026-06-23",235.98,237.94,232.47,236.41,1322400.0],["2026-06-24",238.49,250.34,237.0,240.02,1149500.0],["2026-06-25",241.91,245.44,233.86,235.41,987200.0],["2026-06-26",233.83,235.0,228.51,232.51,1630800.0],["2026-06-29",234.66,236.94,232.6,233.76,1008800.0],["2026-06-30",232.98,238.48,231.37,237.54,954000.0],["2026-07-01",237.43,241.18,234.86,237.64,651200.0],["2026-07-02",238.57,241.54,237.85,240.02,507900.0],["2026-07-06",240.48,245.28,239.35,245.22,650791.861099],["2026-07-07",247.03,248.91,244.98,248.68,752147.382682],["2026-07-08",243.71,245.26,238.9,243.53,706983.520105],["2026-07-09",243.26,246.235,240.89,244.51,475349.484393],["2026-07-10",246.22,247.15,242.24,243.11,434969.928818],["2026-07-13",243.41,246.38,242.03,243.61,532878.325448],["2026-07-14",244.38,245.26,240.56,241.39,735779.840433],["2026-07-15",242.12,245.27,241.04,241.76,755672.671035],["2026-07-16",241.28,251.1,240.88,250.99,970883.114425],["2026-07-17",246.87,253.49,246.87,249.56,1964250.385656],["2026-07-20",249.52,250.99,244.66,244.79,916969.722419],["2026-07-21",244.85,246.52,235.76,236.65,909958.304935],["2026-07-22",238.85,241.975,238.85,240.51,601247.736034],["2026-07-23",238.71,242.925,238.355,240.1,685419.302443],["2026-07-24",241.16,246.2,240.31,243.03,561348.455585],["2026-07-27",244.98,246.71,240,242.47,1543965.368508],["2026-07-28",246.31,255.5999,245.05,253.65,1195264.994451],["2026-07-29",261.81,304,261.04,294.83,3664335.138835],["2026-07-30",292.96,298.21,285.965,297.55,1350586.226039],["2026-07-31",295.66,298.45,288.03,293.78,1168105.555363]]}