{"t":"PRDO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-29",2.1521,2.3289,2.1521,2.27,22820800.0],["1998-01-30",2.27,2.4026,2.27,2.3584,2928000.0],["1998-02-02",2.3584,2.3953,2.2995,2.3142,585600.0],["1998-02-03",2.3142,2.3142,2.2405,2.2405,673600.0],["1998-02-04",2.2405,2.27,2.2405,2.2405,877600.0],["1998-02-05",2.2405,2.2552,2.211,2.211,804800.0],["1998-02-06",2.211,2.211,2.0784,2.1521,777600.0],["1998-02-09",2.1373,2.2258,2.1373,2.1815,1488000.0],["1998-02-10",2.1815,2.2258,2.1815,2.1889,52000.0],["1998-02-11",2.1815,2.3584,2.1815,2.3437,740000.0],["1998-02-12",2.3437,2.3584,2.2847,2.2995,663200.0],["1998-02-13",2.3584,2.3584,2.2995,2.3142,615200.0],["1998-02-17",2.2995,2.4174,2.2995,2.3879,671200.0],["1998-02-18",2.3879,2.4321,2.3879,2.4026,245600.0],["1998-02-19",2.4026,2.5058,2.4026,2.4616,156800.0],["1998-02-20",2.4616,2.5206,2.4616,2.4616,307200.0],["1998-02-23",2.5058,2.5058,2.4616,2.4763,43200.0],["1998-02-24",2.5058,2.5058,2.4469,2.5058,41600.0],["1998-02-25",2.4469,2.5795,2.4469,2.5206,547200.0],["1998-02-26",2.5206,2.55,2.5206,2.5206,105600.0],["1998-02-27",2.5058,2.5648,2.4911,2.55,96800.0],["1998-03-02",2.5058,2.5353,2.4911,2.5206,1313600.0],["1998-03-03",2.5206,2.5206,2.4616,2.4763,269600.0],["1998-03-04",2.4616,2.4616,2.4469,2.4469,82400.0],["1998-03-05",2.4026,2.4469,2.2995,2.3289,880000.0],["1998-03-06",2.3289,2.3732,2.3142,2.3732,903200.0],["1998-03-09",2.3584,2.4026,2.3584,2.3879,758400.0],["1998-03-10",2.3584,2.4321,2.3584,2.4174,101600.0],["1998-03-11",2.4247,2.4837,2.4174,2.4469,160000.0],["1998-03-12",2.4616,2.4763,2.4469,2.4763,783200.0],["1998-03-13",2.4469,2.5058,2.4469,2.4911,93600.0],["1998-03-16",2.4469,2.4911,2.4469,2.4763,132800.0],["1998-03-17",2.4763,2.5058,2.4763,2.4763,12000.0],["1998-03-18",2.4763,2.5058,2.4763,2.5058,106400.0],["1998-03-19",2.4763,2.5206,2.4763,2.5206,177600.0],["1998-03-20",2.5206,2.5206,2.4763,2.5058,168800.0],["1998-03-23",2.4763,2.5206,2.4763,2.5206,20000.0],["1998-03-24",2.5206,2.5206,2.4469,2.4469,87200.0],["1998-03-25",2.4469,2.5353,2.4247,2.5353,1600800.0],["1998-03-26",2.5648,2.5795,2.4321,2.4469,944000.0],["1998-03-27",2.4469,2.4469,2.4321,2.4321,13600.0],["1998-03-30",2.4321,2.609,2.4321,2.5943,394400.0],["1998-03-31",2.609,2.609,2.55,2.5943,168800.0],["1998-04-01",2.5943,2.5943,2.5648,2.5648,24800.0],["1998-04-02",2.5943,2.6237,2.5353,2.6237,344000.0],["1998-04-03",2.6237,2.6237,2.5648,2.5795,394400.0],["1998-04-06",2.609,2.609,2.55,2.5869,121600.0],["1998-04-07",2.55,2.5943,2.55,2.5943,1808800.0],["1998-04-08",2.5943,2.7711,2.5943,2.7711,453600.0],["1998-04-09",2.7711,2.7711,2.6532,2.668,842400.0],["1998-04-13",2.6532,2.6532,2.6532,2.6532,16000.0],["1998-04-14",2.6974,2.6974,2.6532,2.668,1280800.0],["1998-04-15",2.6753,2.7122,2.6753,2.7122,65600.0],["1998-04-16",2.7122,2.7122,2.7122,2.7122,80000.0],["1998-04-17",2.7269,2.7269,2.7269,2.7269,24000.0],["1998-04-20",2.7269,2.7417,2.6532,2.7417,163200.0],["1998-04-21",2.6974,2.7122,2.6974,2.6974,34400.0],["1998-04-22",2.6974,2.6974,2.6974,2.6974,0.0],["1998-04-23",2.6974,2.7122,2.668,2.6974,192000.0],["1998-04-24",2.7122,2.7122,2.668,2.668,3200.0],["1998-04-27",2.668,2.6827,2.6532,2.668,120000.0],["1998-04-28",2.668,2.668,2.668,2.668,0.0],["1998-04-29",2.6532,2.6532,2.6532,2.6532,800.0],["1998-04-30",2.7122,2.7122,2.6532,2.6827,6400.0],["1998-05-01",2.6974,2.6974,2.668,2.668,244800.0],["1998-05-04",2.7417,2.8301,2.7122,2.8301,448000.0],["1998-05-05",2.7711,2.8301,2.7711,2.8154,25600.0],["1998-05-06",2.8154,2.8891,2.7711,2.8596,279200.0],["1998-05-07",2.8596,2.8891,2.8301,2.8891,75200.0],["1998-05-08",2.8891,2.9775,2.8891,2.9775,57600.0],["1998-05-11",3.0659,3.1249,3.0365,3.0659,485600.0],["1998-05-12",3.1839,3.2428,3.1249,3.1839,998400.0],["1998-05-13",3.1839,3.1839,3.1396,3.1396,36000.0],["1998-05-14",3.1249,3.1839,3.1249,3.1249,71200.0],["1998-05-15",3.1249,3.1249,3.0217,3.0217,136000.0],["1998-05-18",3.0512,3.0512,3.0217,3.0217,21600.0],["1998-05-19",3.0217,3.0512,3.0217,3.0291,477600.0],["1998-05-20",3.0291,3.0291,3.0291,3.0291,0.0],["1998-05-21",3.0217,3.0291,3.0217,3.0217,8800.0],["1998-05-22",3.0217,3.0217,3.0217,3.0217,800.0],["1998-05-26",3.0217,3.0217,3.0217,3.0217,8000.0],["1998-05-27",3.0217,3.0217,2.9628,2.9628,32000.0],["1998-05-28",2.9628,2.9628,2.948,2.948,28000.0],["1998-05-29",2.948,2.948,2.948,2.948,0.0],["1998-06-01",2.948,2.948,2.9185,2.9185,34400.0],["1998-06-02",2.8891,2.8891,2.8891,2.8891,4800.0],["1998-06-03",2.8891,2.8891,2.8891,2.8891,4000.0],["1998-06-04",2.9628,2.9628,2.8891,2.8891,1600.0],["1998-06-05",2.8891,2.8891,2.7122,2.8301,1465600.0],["1998-06-08",2.7711,2.7711,2.7269,2.7417,81600.0],["1998-06-09",2.7122,2.7711,2.6974,2.7711,36000.0],["1998-06-10",2.6827,2.7711,2.6385,2.6827,129600.0],["1998-06-11",2.7122,2.7122,2.668,2.6827,20000.0],["1998-06-12",2.668,2.679,2.6385,2.679,182400.0],["1998-06-15",2.6532,2.7196,2.609,2.7122,785600.0],["1998-06-16",2.7122,2.7269,2.6974,2.7122,264000.0],["1998-06-17",2.7417,2.8448,2.7343,2.8448,245600.0],["1998-06-18",2.8448,2.8448,2.8448,2.8448,0.0],["1998-06-19",2.8154,2.8448,2.8154,2.8301,328000.0],["1998-06-22",2.8301,2.8301,2.8301,2.8301,800.0],["1998-06-23",2.8596,2.9038,2.8301,2.8301,172000.0],["1998-06-24",2.8596,2.9628,2.8596,2.9628,1600.0],["1998-06-25",2.9333,2.948,2.8891,2.8891,148000.0],["1998-06-26",2.9185,2.9775,2.8891,2.9775,127200.0],["1998-06-29",2.948,2.948,2.8891,2.8891,36800.0],["1998-06-30",2.8891,2.8891,2.8891,2.8891,4000.0],["1998-07-01",2.8891,2.9185,2.8891,2.9185,11200.0],["1998-07-02",2.8891,2.9185,2.8891,2.9185,17600.0],["1998-07-06",2.8891,2.948,2.8891,2.8891,12000.0],["1998-07-07",2.8891,2.8891,2.8891,2.8891,0.0],["1998-07-08",2.8891,2.8891,2.8891,2.8891,0.0],["1998-07-09",2.8891,2.8891,2.8891,2.8891,0.0],["1998-07-10",2.948,2.948,2.948,2.948,43200.0],["1998-07-13",2.9775,2.9775,2.9775,2.9775,3200.0],["1998-07-14",2.9775,2.9775,2.9775,2.9775,0.0],["1998-07-15",2.9775,3.007,2.9628,2.9628,135200.0],["1998-07-16",3.0365,3.0954,3.0365,3.0807,135200.0],["1998-07-17",3.1396,3.1396,3.1249,3.1249,160000.0],["1998-07-20",3.1544,3.1544,3.1249,3.1249,100800.0],["1998-07-21",3.1249,3.1249,3.0659,3.0659,225600.0],["1998-07-22",3.0512,3.0512,3.0512,3.0512,7200.0],["1998-07-23",3.0365,3.0365,2.9038,2.9038,149600.0],["1998-07-24",2.9038,2.9554,2.9038,2.9554,76000.0],["1998-07-27",2.9554,2.9554,2.9554,2.9554,0.0],["1998-07-28",3.0365,3.0365,2.9333,2.9333,7200.0],["1998-07-29",3.0659,3.0954,3.0659,3.0954,46400.0],["1998-07-30",2.9922,2.9922,2.948,2.948,43200.0],["1998-07-31",2.9333,3.0659,2.9333,2.9333,3200.0],["1998-08-03",3.0512,3.0659,2.9922,2.9922,41600.0],["1998-08-04",2.9333,2.9333,2.7711,2.7711,154400.0],["1998-08-05",2.9185,2.9185,2.7711,2.7711,7200.0],["1998-08-06",2.7711,2.867,2.7711,2.7859,348800.0],["1998-08-07",2.7711,2.8596,2.7711,2.8596,32000.0],["1998-08-10",2.8596,2.8596,2.8596,2.8596,10400.0],["1998-08-11",2.7711,2.8006,2.7711,2.7711,60800.0],["1998-08-12",2.8301,2.8301,2.7711,2.7711,17600.0],["1998-08-13",2.7711,2.8006,2.7711,2.7711,228800.0],["1998-08-14",2.7711,2.7785,2.7711,2.7711,325600.0],["1998-08-17",2.7711,2.7711,2.7711,2.7711,12000.0],["1998-08-18",2.7711,2.8301,2.7711,2.8301,24000.0],["1998-08-19",2.7711,2.7785,2.7711,2.7711,56000.0],["1998-08-20",2.7711,2.7933,2.7711,2.7933,16000.0],["1998-08-21",2.7122,2.7711,2.7122,2.7711,36800.0],["1998-08-24",2.7122,2.7122,2.7122,2.7122,44000.0],["1998-08-25",2.7122,2.7122,2.7122,2.7122,0.0],["1998-08-26",2.7122,2.7711,2.7122,2.7122,29600.0],["1998-08-27",2.7122,2.7122,2.6237,2.6311,179200.0],["1998-08-28",2.6237,2.7122,2.6237,2.6311,168000.0],["1998-08-31",2.7417,2.7417,2.5353,2.5943,221600.0],["1998-09-01",2.4763,2.5058,2.0489,2.4174,393600.0],["1998-09-02",2.5058,2.6532,2.5058,2.5943,316000.0],["1998-09-03",2.5353,2.5353,2.5353,2.5353,16000.0],["1998-09-04",2.5353,2.5795,2.4763,2.5795,22400.0],["1998-09-08",2.5795,2.6827,2.5795,2.5795,57600.0],["1998-09-09",2.5943,2.6532,2.5943,2.6385,101600.0],["1998-09-10",2.5943,2.6827,2.5943,2.6827,72800.0],["1998-09-11",2.6311,2.6311,2.6311,2.6311,233600.0],["1998-09-14",2.6827,2.6827,2.668,2.668,202400.0],["1998-09-15",2.6974,2.6974,2.6827,2.6827,107200.0],["1998-09-16",2.6827,2.7122,2.6827,2.7122,11200.0],["1998-09-17",2.7122,2.7122,2.6827,2.6974,20800.0],["1998-09-18",2.6974,2.6974,2.6974,2.6974,0.0],["1998-09-21",2.6827,2.6827,2.6827,2.6827,15200.0],["1998-09-22",2.6827,2.6827,2.6827,2.6827,0.0],["1998-09-23",2.6827,2.6974,2.5648,2.6974,1242400.0],["1998-09-24",2.6901,2.6974,2.6237,2.6974,17600.0],["1998-09-25",2.609,2.609,2.5943,2.5943,63200.0],["1998-09-28",2.6974,2.6974,2.5648,2.5648,23200.0],["1998-09-29",2.5795,2.5795,2.5648,2.5795,353600.0],["1998-09-30",2.5795,2.5795,2.5795,2.5795,246400.0],["1998-10-01",2.5943,2.5943,2.4763,2.4763,283200.0],["1998-10-02",2.4469,2.4469,2.3879,2.3879,3200.0],["1998-10-05",2.3953,2.3953,2.3805,2.3805,181600.0],["1998-10-06",2.3732,2.3732,2.2995,2.2995,76000.0],["1998-10-07",2.27,2.27,2.0194,2.0341,442400.0],["1998-10-08",1.9162,1.9162,1.6656,1.6656,2421600.0],["1998-10-09",1.6951,1.7393,1.6656,1.7393,491200.0],["1998-10-12",1.7541,2.0194,1.7393,1.9752,414400.0],["1998-10-13",2.0047,2.0047,1.9015,1.9015,41600.0],["1998-10-14",1.9015,1.9015,1.9015,1.9015,800.0],["1998-10-15",1.8867,2.5058,1.872,2.5058,248800.0],["1998-10-16",2.3584,2.5648,2.3142,2.5648,60800.0],["1998-10-19",2.609,2.8006,2.4763,2.7269,178400.0],["1998-10-20",2.7122,2.7417,2.6532,2.6532,83200.0],["1998-10-21",2.6237,2.6237,2.6237,2.6237,800.0],["1998-10-22",2.6237,2.6237,2.3732,2.4174,166400.0],["1998-10-23",2.4247,2.4247,2.3584,2.3658,419200.0],["1998-10-26",2.4026,2.5353,2.4026,2.5353,343200.0],["1998-10-27",2.6532,2.7417,2.5648,2.7122,108000.0],["1998-10-28",2.668,2.7417,2.5943,2.7417,197600.0],["1998-10-29",2.7122,2.7269,2.7122,2.7269,32800.0],["1998-10-30",2.7417,2.9185,2.7417,2.8891,131200.0],["1998-11-02",2.9922,3.007,2.9185,2.9185,160000.0],["1998-11-03",2.9185,2.9996,2.9185,2.9996,242400.0],["1998-11-04",3.007,3.0659,2.9775,3.0659,142400.0],["1998-11-05",3.0807,3.0807,3.0512,3.0512,7200.0],["1998-11-06",3.0659,3.0807,3.007,3.0807,11200.0],["1998-11-09",3.0807,3.0807,3.0365,3.0807,80000.0],["1998-11-10",3.0807,3.2281,3.0807,3.1839,269600.0],["1998-11-11",3.2428,3.2428,3.1396,3.2428,20800.0],["1998-11-12",3.1249,3.1249,3.1249,3.1249,1600.0],["1998-11-13",3.2428,3.2428,3.0807,3.0807,81600.0],["1998-11-16",3.2428,3.2428,3.1249,3.2133,51200.0],["1998-11-17",3.2133,3.2133,3.2133,3.2133,0.0],["1998-11-18",3.2428,3.2428,3.1839,3.1839,100000.0],["1998-11-19",3.1028,3.1912,3.1028,3.1912,14400.0],["1998-11-20",3.0807,3.2355,3.0807,3.2355,8000.0],["1998-11-23",3.2281,3.2281,3.2281,3.2281,27200.0],["1998-11-24",3.1986,3.2428,3.1986,3.2428,250400.0],["1998-11-25",3.2133,3.2133,3.2133,3.2133,800.0],["1998-11-27",3.2576,3.2576,3.2133,3.2133,1600.0],["1998-11-30",3.2576,3.2576,3.2133,3.2133,72800.0],["1998-12-01",3.2576,3.2576,3.1839,3.2576,213600.0],["1998-12-02",3.2133,3.2133,3.2133,3.2133,7200.0],["1998-12-03",3.2576,3.3165,3.2576,3.2723,174400.0],["1998-12-04",3.3018,3.3165,3.2723,3.2723,607200.0],["1998-12-07",3.3018,3.3018,3.3018,3.3018,24000.0],["1998-12-08",3.3313,3.3313,3.2723,3.287,420000.0],["1998-12-09",3.3165,3.3165,3.2723,3.3165,3200.0],["1998-12-10",3.2723,3.2723,3.2723,3.2723,17600.0],["1998-12-11",3.3165,3.3165,3.3165,3.3165,800.0],["1998-12-14",3.3165,3.3165,3.3165,3.3165,0.0],["1998-12-15",3.1839,3.1839,3.0512,3.0659,144000.0],["1998-12-16",3.0807,3.2133,3.0807,3.2133,52000.0],["1998-12-17",3.1839,3.1839,3.1249,3.1544,27200.0],["1998-12-18",3.1544,3.2428,3.1396,3.2428,248000.0],["1998-12-21",3.2428,3.2428,3.2428,3.2428,16000.0],["1998-12-22",3.2428,3.2428,3.2428,3.2428,0.0],["1998-12-23",3.2428,3.2428,3.2428,3.2428,1600.0],["1998-12-24",3.2428,3.2428,3.2428,3.2428,800.0],["1998-12-28",3.1396,3.1396,3.1396,3.1396,800.0],["1998-12-29",3.3018,3.3902,3.3018,3.3755,270400.0],["1998-12-30",3.3607,3.4492,3.3607,3.4492,10400.0],["1998-12-31",3.3902,3.5376,3.3902,3.5376,18400.0],["1999-01-04",3.5818,3.5818,3.4344,3.4344,252000.0],["1999-01-05",3.405,3.405,3.405,3.405,252000.0],["1999-01-06",3.4639,3.5524,3.405,3.4787,178400.0],["1999-01-07",3.6113,3.6113,3.6113,3.6113,20000.0],["1999-01-08",3.6113,3.6113,3.6113,3.6113,0.0],["1999-01-11",3.5966,3.5966,3.5966,3.5966,16800.0],["1999-01-12",3.4639,3.4639,3.4639,3.4639,52800.0],["1999-01-13",3.5966,3.5966,3.5966,3.5966,800.0],["1999-01-14",3.5966,3.5966,3.5966,3.5966,0.0],["1999-01-15",3.5966,3.5966,3.5966,3.5966,0.0],["1999-01-19",3.6555,3.7145,3.6555,3.7145,4800.0],["1999-01-20",3.6555,3.6555,3.6555,3.6555,3200.0],["1999-01-21",3.5966,3.5966,3.5671,3.5671,56000.0],["1999-01-22",3.6555,3.7145,3.4197,3.5376,26400.0],["1999-01-25",3.5966,3.5966,3.5966,3.5966,2400.0],["1999-01-26",3.5966,3.5966,3.5966,3.5966,0.0],["1999-01-27",3.5892,3.5892,3.5892,3.5892,32000.0],["1999-01-28",3.5892,3.5892,3.5892,3.5892,0.0],["1999-01-29",3.4197,3.5966,3.4197,3.4492,161600.0],["1999-02-01",3.4197,3.4197,3.4197,3.4197,48000.0],["1999-02-02",3.4787,3.4934,3.4787,3.4934,138400.0],["1999-02-03",3.4197,3.5966,3.4197,3.4197,20000.0],["1999-02-04",3.4197,3.4639,3.4197,3.4344,10400.0],["1999-02-05",3.4197,3.5376,3.4197,3.5376,12000.0],["1999-02-08",3.5376,3.5376,3.4787,3.4787,192800.0],["1999-02-09",3.4197,3.4197,3.346,3.346,5600.0],["1999-02-10",3.3018,3.4197,3.3018,3.4197,16800.0],["1999-02-11",3.4197,3.4197,3.3018,3.4197,85600.0],["1999-02-12",3.3607,3.3902,3.3313,3.346,147200.0],["1999-02-16",3.3607,3.3607,3.3607,3.3607,4000.0],["1999-02-17",3.346,3.346,3.3018,3.346,20000.0],["1999-02-18",3.346,3.346,3.346,3.346,800.0],["1999-02-19",3.3018,3.3165,3.3018,3.3018,237600.0],["1999-02-22",3.3018,3.3018,3.3018,3.3018,0.0],["1999-02-23",3.346,3.346,3.3018,3.3018,25600.0],["1999-02-24",3.3239,3.3313,3.3239,3.3313,11200.0],["1999-02-25",3.2428,3.3165,3.2428,3.3165,87200.0],["1999-02-26",3.3165,3.3165,3.2576,3.3165,143200.0],["1999-03-01",3.3165,3.3165,3.2723,3.3165,40000.0],["1999-03-02",3.3165,3.3313,3.2723,3.3018,58400.0],["1999-03-03",3.2428,3.3313,3.2428,3.2428,7200.0],["1999-03-04",3.2428,3.2428,3.2428,3.2428,0.0],["1999-03-05",3.3313,3.3313,3.3313,3.3313,800.0],["1999-03-08",3.3018,3.3018,3.2428,3.2502,17600.0],["1999-03-09",3.3018,3.3018,3.3018,3.3018,1600.0],["1999-03-10",3.3018,3.3018,3.2649,3.2797,164800.0],["1999-03-11",3.2576,3.2576,3.2576,3.2576,8000.0],["1999-03-12",3.2797,3.2797,3.2723,3.2723,10400.0],["1999-03-15",3.2723,3.3313,3.2576,3.3313,67200.0],["1999-03-16",3.3165,3.3165,3.287,3.2944,180800.0],["1999-03-17",3.3018,3.4787,3.3018,3.4492,403200.0],["1999-03-18",3.5376,4.1493,3.4934,4.1125,13056000.0],["1999-03-19",4.0904,4.1272,3.9209,3.9872,1579200.0],["1999-03-22",3.9503,3.9503,3.8766,3.8914,336000.0],["1999-03-23",3.8324,3.9209,3.8324,3.8914,157600.0],["1999-03-24",3.8914,4.0388,3.8914,4.0093,279200.0],["1999-03-25",4.0241,4.3631,4.0241,4.3041,334400.0],["1999-03-26",4.2599,4.3631,4.1272,4.1272,79200.0],["1999-03-29",4.1272,4.2452,4.1272,4.2304,973600.0],["1999-03-30",4.1272,4.2452,4.0535,4.2452,299200.0],["1999-03-31",4.1272,4.1272,4.083,4.083,38400.0],["1999-04-01",4.083,4.2009,4.083,4.1862,380000.0],["1999-04-05",4.1862,4.2452,4.1272,4.2304,440000.0],["1999-04-06",4.1862,4.3631,4.1862,4.3041,179200.0],["1999-04-07",4.3041,4.3483,4.3041,4.3041,118400.0],["1999-04-08",4.3041,4.3631,4.3041,4.3041,109600.0],["1999-04-09",4.3041,4.3189,4.3041,4.3041,288000.0],["1999-04-12",4.3557,4.3557,4.2894,4.2894,60000.0],["1999-04-13",4.3041,4.3483,4.2894,4.2894,334400.0],["1999-04-14",4.3999,4.3999,4.2894,4.2894,304800.0],["1999-04-15",4.2894,4.4073,4.2894,4.3483,467200.0],["1999-04-16",4.3483,4.4073,4.3189,4.3631,78400.0],["1999-04-19",4.3189,4.3926,4.0978,4.0978,1237600.0],["1999-04-20",4.0978,4.0978,3.6113,3.6113,1253600.0],["1999-04-21",3.685,3.8914,3.685,3.8324,229600.0],["1999-04-22",3.8029,4.0683,3.8029,3.9209,64800.0],["1999-04-23",3.8619,4.0535,3.8619,4.0093,114400.0],["1999-04-26",4.0683,4.0978,4.0241,4.0978,12000.0],["1999-04-27",4.0978,4.1567,4.0978,4.1125,307200.0],["1999-04-28",4.1346,4.1346,4.1125,4.1272,156000.0],["1999-04-29",4.142,4.142,4.0683,4.083,584800.0],["1999-04-30",4.0978,4.1051,3.9504,3.9504,138400.0],["1999-05-03",4.0241,4.0241,3.8914,4.0241,1214400.0],["1999-05-04",3.9798,3.9798,3.8766,3.8766,1112000.0],["1999-05-05",3.8767,3.9798,3.8767,3.9651,349600.0],["1999-05-06",3.9946,4.0978,3.9946,4.0978,25600.0],["1999-05-07",4.142,4.54,4.1272,4.3778,96000.0],["1999-05-10",4.3926,4.4073,4.3041,4.4073,37600.0],["1999-05-11",4.3189,4.4957,4.3189,4.4957,154400.0],["1999-05-12",4.5252,4.54,4.3631,4.3778,130400.0],["1999-05-13",4.3778,4.3778,4.3778,4.3778,0.0],["1999-05-14",4.54,4.5547,4.4736,4.4736,894400.0],["1999-05-17",4.5989,4.5989,4.3778,4.5105,47200.0],["1999-05-18",4.5105,4.5105,4.4147,4.4147,2400.0],["1999-05-19",4.5105,4.5105,4.3926,4.3926,148000.0],["1999-05-20",4.4368,4.481,4.3926,4.3926,43200.0],["1999-05-21",4.3778,4.3778,4.3262,4.3778,21600.0],["1999-05-24",4.3483,4.3483,4.2009,4.2009,100800.0],["1999-05-25",4.3189,4.3336,4.2673,4.2894,88800.0],["1999-05-26",4.1567,4.2452,4.0683,4.0683,72800.0],["1999-05-27",4.1272,4.142,4.0241,4.0241,13600.0],["1999-05-28",4.142,4.142,4.0683,4.142,23200.0],["1999-06-01",4.0167,4.0167,3.9798,3.9798,12000.0],["1999-06-02",4.0093,4.0093,3.8619,3.8766,515200.0],["1999-06-03",3.8619,3.9061,3.8619,3.8914,183200.0],["1999-06-04",3.8914,3.9061,3.8914,3.8914,20000.0],["1999-06-07",3.9356,3.9356,3.9209,3.9356,328000.0],["1999-06-08",3.9209,4.0093,3.9209,3.9651,66400.0],["1999-06-09",4.0241,4.0241,3.9504,3.9504,14400.0],["1999-06-10",3.9798,3.9798,3.9504,3.9798,39200.0],["1999-06-11",3.9798,3.9798,3.9209,3.9504,1095200.0],["1999-06-14",3.8914,3.8914,3.8914,3.8914,47200.0],["1999-06-15",3.8766,3.8914,3.8619,3.8914,216800.0],["1999-06-16",3.9209,3.9209,3.8619,3.8619,33600.0],["1999-06-17",3.8767,3.8767,3.7587,3.7587,170400.0],["1999-06-18",3.744,3.7624,3.7292,3.7292,933600.0],["1999-06-21",3.7735,3.7735,3.744,3.7514,210400.0],["1999-06-22",3.7735,3.8029,3.5818,3.5818,624000.0],["1999-06-23",3.5966,3.604,3.5524,3.5818,12000.0],["1999-06-24",3.5966,3.6261,3.5229,3.6261,32800.0],["1999-06-25",3.6334,3.6555,3.6261,3.6408,476000.0],["1999-06-28",3.6261,3.6555,3.6187,3.6555,352000.0],["1999-06-29",3.6408,4.0683,3.6261,4.0388,1001600.0],["1999-06-30",4.0388,4.0683,3.9209,3.9872,828800.0],["1999-07-01",3.9798,4.0093,3.9504,3.9946,182400.0],["1999-07-02",3.9946,3.9946,3.9577,3.9651,296000.0],["1999-07-06",3.9651,3.9651,3.9503,3.9577,166400.0],["1999-07-07",3.9651,3.9651,3.9577,3.9651,192000.0],["1999-07-08",3.9651,3.9651,3.9356,3.9356,84000.0],["1999-07-09",3.9209,3.9209,3.6555,3.8324,92800.0],["1999-07-12",3.8324,3.8324,3.8251,3.8251,4800.0],["1999-07-13",3.8029,3.8029,3.6703,3.7292,270400.0],["1999-07-14",3.7145,3.7808,3.7145,3.7587,111200.0],["1999-07-15",3.7292,3.7735,3.7292,3.7735,810400.0],["1999-07-16",3.7735,3.7735,3.7145,3.7145,399200.0],["1999-07-19",3.744,3.744,3.685,3.6924,559200.0],["1999-07-20",3.6998,3.7145,3.6998,3.6998,158400.0],["1999-07-21",3.6555,3.685,3.5966,3.6832,376000.0],["1999-07-22",3.6629,3.7292,3.6408,3.6629,71200.0],["1999-07-23",3.6629,3.6629,3.5966,3.6408,76000.0],["1999-07-26",3.5671,3.7145,3.5671,3.6408,459200.0],["1999-07-27",3.5671,3.6408,3.5671,3.6408,744800.0],["1999-07-28",3.5818,3.6703,3.5818,3.6703,153600.0],["1999-07-29",3.5966,3.6555,3.5892,3.6261,1017600.0],["1999-07-30",3.6334,3.6334,3.5597,3.5671,452000.0],["1999-08-02",3.6261,3.7882,3.545,3.545,1680800.0],["1999-08-03",3.5855,3.5855,3.2207,3.2944,1673600.0],["1999-08-04",3.287,3.4492,3.287,3.3902,759200.0],["1999-08-05",3.3534,3.3718,3.3534,3.3607,19200.0],["1999-08-06",3.3607,3.3902,3.3313,3.3313,160000.0],["1999-08-09",3.3313,3.5155,3.3313,3.5081,172800.0],["1999-08-10",3.5229,3.5303,3.5081,3.5303,12800.0],["1999-08-11",3.5229,3.5524,3.5229,3.5376,146400.0],["1999-08-12",3.5376,3.5376,3.4639,3.4934,348800.0],["1999-08-13",3.4934,3.5524,3.4934,3.5376,779200.0],["1999-08-16",3.5524,3.5671,3.4639,3.5671,12000.0],["1999-08-17",3.486,3.8914,3.4344,3.6555,273600.0],["1999-08-18",3.6408,3.6408,3.545,3.5524,132000.0],["1999-08-19",3.5524,3.5671,3.4934,3.5081,87200.0],["1999-08-20",3.4934,3.5376,3.3902,3.4197,48800.0],["1999-08-23",3.4492,3.4492,3.2723,3.287,300800.0],["1999-08-24",3.346,3.346,3.2723,3.3313,904000.0],["1999-08-25",3.3165,3.3165,3.3018,3.3018,72800.0],["1999-08-26",3.3018,3.3055,3.1839,3.1912,281600.0],["1999-08-27",3.1802,3.1839,3.0659,3.0807,356000.0],["1999-08-30",3.1102,3.1544,3.0807,3.0807,161600.0],["1999-08-31",3.0807,3.0807,3.0365,3.0659,131200.0],["1999-09-01",3.0807,3.0807,3.0659,3.0659,5600.0],["1999-09-02",3.0586,3.0586,3.0512,3.0512,4000.0],["1999-09-03",3.0659,3.1396,3.0659,3.1396,77600.0],["1999-09-07",3.1028,3.1618,3.0807,3.1618,19200.0],["1999-09-08",3.1323,3.1323,3.0659,3.1028,12800.0],["1999-09-09",3.1175,3.1691,3.0733,3.1249,119200.0],["1999-09-10",3.0659,3.1691,3.0659,3.1691,457600.0],["1999-09-13",3.1691,3.1691,3.1618,3.1691,24800.0],["1999-09-14",3.1691,3.287,3.1544,3.2723,107200.0],["1999-09-15",3.3018,3.6187,3.3018,3.3607,316000.0],["1999-09-16",3.4197,3.4197,3.3018,3.3018,132800.0],["1999-09-17",3.3681,3.4197,3.3018,3.3092,14400.0],["1999-09-20",3.3018,3.3018,3.3018,3.3018,11200.0],["1999-09-21",3.3092,3.3092,3.1544,3.1765,47200.0],["1999-09-22",3.1249,3.1249,3.0365,3.0365,149600.0],["1999-09-23",3.0365,3.0365,2.948,2.948,13600.0],["1999-09-24",2.9333,2.9333,2.7122,2.7675,152800.0],["1999-09-27",2.7785,2.8227,2.7711,2.7859,1820000.0],["1999-09-28",2.7859,2.8301,2.7859,2.7859,12000.0],["1999-09-29",2.8301,2.9185,2.8301,2.9185,22400.0],["1999-09-30",2.8891,3.4197,2.8006,3.4197,292800.0],["1999-10-01",3.2428,3.3607,3.1839,3.2133,220800.0],["1999-10-04",3.3018,3.3018,3.2133,3.2428,40800.0],["1999-10-05",3.3018,3.3018,3.2428,3.2428,89600.0],["1999-10-06",3.2576,3.3018,3.1249,3.2133,132000.0],["1999-10-07",3.2133,3.2207,3.1396,3.1691,890400.0],["1999-10-08",3.1875,3.1912,3.1544,3.1544,28000.0],["1999-10-11",3.1986,3.1986,3.1396,3.1839,33600.0],["1999-10-12",3.1691,3.1691,3.0954,3.1396,68800.0],["1999-10-13",3.1102,3.1544,3.0659,3.0807,84000.0],["1999-10-14",3.0954,3.0954,3.0659,3.0659,36800.0],["1999-10-15",3.0807,3.0807,2.7711,2.8006,803200.0],["1999-10-18",2.808,2.8448,2.7711,2.7711,96800.0],["1999-10-19",2.8596,2.8596,2.7122,2.7564,426400.0],["1999-10-20",2.8596,2.8596,2.7417,2.7564,837600.0],["1999-10-21",2.7417,2.8596,2.7122,2.8596,514400.0],["1999-10-22",2.7859,2.7859,2.749,2.749,71200.0],["1999-10-25",2.7122,2.749,2.6532,2.6606,130400.0],["1999-10-26",2.7122,2.8006,2.6827,2.7122,867200.0],["1999-10-27",2.6827,2.7417,2.6827,2.6974,203200.0],["1999-10-28",2.7122,2.7122,2.6532,2.6532,94400.0],["1999-10-29",2.6385,2.6827,2.5869,2.5943,40000.0],["1999-11-01",2.6532,2.948,2.6459,2.8891,564000.0],["1999-11-02",2.9775,3.5376,2.9738,3.4492,380800.0],["1999-11-03",3.3644,3.4787,3.3607,3.4639,520000.0],["1999-11-04",3.4639,3.4639,3.3755,3.3902,35200.0],["1999-11-05",3.3755,3.4197,3.3755,3.3902,52800.0],["1999-11-08",3.3939,3.4492,3.3939,3.4492,26400.0],["1999-11-09",3.405,4.083,3.405,3.9209,256000.0],["1999-11-10",3.9209,4.1567,3.9209,4.1346,1128000.0],["1999-11-11",4.072,4.1862,4.0683,4.1862,236800.0],["1999-11-12",4.0683,4.2009,4.0683,4.1862,1460000.0],["1999-11-15",4.1272,4.1715,4.1272,4.1272,323200.0],["1999-11-16",4.1678,4.2157,4.1272,4.2157,908800.0],["1999-11-17",4.1272,4.1715,4.0535,4.1272,2449600.0],["1999-11-18",4.0535,4.1125,4.0093,4.0388,58400.0],["1999-11-19",4.0978,4.0978,3.9725,4.0388,71200.0],["1999-11-22",4.0093,4.0093,3.8619,3.9061,109600.0],["1999-11-23",3.8619,3.9061,3.5966,3.744,116000.0],["1999-11-24",3.7182,3.8251,3.7182,3.7735,272800.0],["1999-11-26",3.8324,3.8766,3.7735,3.8766,48800.0],["1999-11-29",3.8398,3.9209,3.8029,3.8029,72800.0],["1999-11-30",3.8914,3.8914,3.7882,3.8914,144800.0],["1999-12-01",3.7882,3.8398,3.744,3.7882,377600.0],["1999-12-02",3.7882,3.8472,3.7735,3.7882,228000.0],["1999-12-03",3.8029,3.8029,3.744,3.7735,100000.0],["1999-12-06",3.7882,3.7956,3.7735,3.7735,53600.0],["1999-12-07",3.8029,3.8029,3.744,3.7808,1772000.0],["1999-12-08",3.7735,3.7882,3.744,3.7882,1194400.0],["1999-12-09",3.7735,3.9651,3.7735,3.9209,103200.0],["1999-12-10",3.8914,3.9946,3.7587,3.7587,43200.0],["1999-12-13",3.8472,3.8914,3.8472,3.8914,24000.0],["1999-12-14",3.8766,3.8766,3.8324,3.8766,24800.0],["1999-12-15",3.8509,3.9504,3.8324,3.9356,55200.0],["1999-12-16",3.9504,4.0683,3.884,4.0241,25600.0],["1999-12-17",4.1862,4.2009,3.9356,4.0756,129600.0],["1999-12-20",4.1125,4.1125,4.0683,4.0683,36000.0],["1999-12-21",4.1272,4.2452,4.1272,4.2157,85600.0],["1999-12-22",4.2746,4.3926,4.1567,4.3926,50400.0],["1999-12-23",4.422,4.54,4.3336,4.481,149600.0],["1999-12-27",4.4957,4.5252,4.4663,4.4663,15200.0],["1999-12-28",4.3631,4.5252,4.3631,4.481,8800.0],["1999-12-29",4.481,4.4957,4.481,4.481,87200.0],["1999-12-30",4.5252,4.5252,4.5178,4.5215,40000.0],["1999-12-31",4.2894,4.5252,4.2894,4.5252,9600.0],["2000-01-03",4.481,4.481,4.1862,4.2009,66400.0],["2000-01-04",4.1862,4.1862,4.0683,4.1272,282400.0],["2000-01-05",4.1715,4.1862,4.0978,4.0978,413600.0],["2000-01-06",4.142,4.142,4.0388,4.083,95200.0],["2000-01-07",4.0093,4.1272,4.0093,4.1272,96000.0],["2000-01-10",4.0241,4.0904,4.0241,4.083,45600.0],["2000-01-11",4.0241,4.0683,4.0241,4.0241,14400.0],["2000-01-12",4.0241,4.0241,3.9946,3.9946,44800.0],["2000-01-13",3.9798,4.0978,3.9209,4.0241,264000.0],["2000-01-14",4.0019,4.0093,3.9061,4.0093,12800.0],["2000-01-18",3.9209,3.9946,3.8767,3.9946,108000.0],["2000-01-19",3.9946,3.9946,3.8767,3.9946,28000.0],["2000-01-20",3.9946,3.9946,3.943,3.9946,32000.0],["2000-01-21",3.9651,4.0241,3.9614,4.0241,106400.0],["2000-01-24",3.9504,3.9835,3.9504,3.9798,28800.0],["2000-01-25",4.0093,4.1272,3.9798,4.0535,159200.0],["2000-01-26",3.9798,3.9946,3.9798,3.9798,17600.0],["2000-01-27",3.9504,3.9577,3.9061,3.9209,62400.0],["2000-01-28",3.9798,3.9798,3.9209,3.9209,62400.0],["2000-01-31",3.9798,4.0241,3.9209,4.0241,105600.0],["2000-02-01",4.0904,4.3041,3.9946,4.083,567200.0],["2000-02-02",4.083,4.5842,4.083,4.4073,253600.0],["2000-02-03",4.5547,4.6579,4.4884,4.6431,481600.0],["2000-02-04",4.6579,4.6579,4.5694,4.6284,42400.0],["2000-02-07",4.5694,4.6579,4.5105,4.5105,132000.0],["2000-02-08",4.6137,4.6137,4.4589,4.4663,521600.0],["2000-02-09",4.5252,4.5252,4.2452,4.2894,256800.0],["2000-02-10",4.2157,4.4036,4.2157,4.341,362400.0],["2000-02-11",4.3041,4.4147,4.2599,4.2599,150400.0],["2000-02-14",4.2452,4.3631,4.2304,4.2746,307200.0],["2000-02-15",4.2746,4.4663,4.2746,4.4663,60800.0],["2000-02-16",4.2746,4.4515,4.2452,4.3631,169600.0],["2000-02-17",4.3852,4.481,4.3041,4.3336,182400.0],["2000-02-18",4.481,4.481,4.3041,4.422,36000.0],["2000-02-22",4.422,4.422,4.3041,4.422,58400.0],["2000-02-23",4.481,4.5252,4.422,4.422,360800.0],["2000-02-24",4.422,4.422,4.2157,4.2157,117600.0],["2000-02-25",4.2673,4.5989,4.2157,4.3926,194400.0],["2000-02-28",4.3189,4.5105,4.2452,4.3631,220800.0],["2000-02-29",4.3631,4.422,4.2746,4.422,136800.0],["2000-03-01",4.3668,4.422,4.3631,4.422,84000.0],["2000-03-02",4.3631,4.6579,4.3631,4.6579,130400.0],["2000-03-03",4.6874,4.6874,4.5989,4.5989,182400.0],["2000-03-06",4.6137,4.6137,4.3926,4.4736,328000.0],["2000-03-07",4.422,4.4957,4.3631,4.4884,96000.0],["2000-03-08",4.3631,4.4957,4.3631,4.3852,40000.0],["2000-03-09",4.3999,4.422,4.3631,4.422,26400.0],["2000-03-10",4.422,4.422,4.2304,4.2452,315200.0],["2000-03-13",4.1567,4.1567,4.1567,4.1567,8000.0],["2000-03-14",4.1715,4.3041,4.1715,4.2452,22400.0],["2000-03-15",4.1862,4.1899,4.1567,4.1899,60000.0],["2000-03-16",4.1862,4.1862,3.6703,3.6703,112800.0],["2000-03-17",3.7145,4.083,3.7145,4.0535,140000.0],["2000-03-20",4.0535,4.0978,4.0019,4.0922,489600.0],["2000-03-21",3.9504,4.0978,3.9504,4.0849,56000.0],["2000-03-22",4.0388,4.1567,4.0388,4.142,132800.0],["2000-03-23",4.1493,4.1493,4.1125,4.142,936800.0],["2000-03-24",4.142,4.1567,4.1125,4.1272,196800.0],["2000-03-27",4.0978,4.1862,4.0978,4.1862,50400.0],["2000-03-28",4.1272,4.153,4.1272,4.142,74400.0],["2000-03-29",4.142,4.1788,4.1272,4.1788,68800.0],["2000-03-30",4.1567,4.1567,4.083,4.1199,270400.0],["2000-03-31",4.0683,4.1272,4.0683,4.1272,37600.0],["2000-04-03",4.1715,4.1715,4.1272,4.1715,16000.0],["2000-04-04",4.1051,4.1788,4.0701,4.1051,115200.0],["2000-04-05",4.1493,4.1567,4.0683,4.083,83200.0],["2000-04-06",4.1272,4.2157,4.1272,4.2157,33600.0],["2000-04-07",4.2378,4.2967,4.2378,4.2967,37600.0],["2000-04-10",4.2967,4.3557,4.2746,4.2746,10400.0],["2000-04-11",4.3631,4.3631,4.2452,4.3557,28800.0],["2000-04-12",4.2452,4.3631,4.0241,4.0683,54400.0],["2000-04-13",4.2009,4.3041,4.2009,4.2894,18400.0],["2000-04-14",4.2304,4.2304,4.0535,4.0535,97600.0],["2000-04-17",4.2452,4.2452,4.0535,4.2452,49600.0],["2000-04-18",4.2452,4.3041,4.0535,4.0535,28000.0],["2000-04-19",4.1051,4.2378,3.6998,3.6998,52800.0],["2000-04-20",3.7735,4.0683,3.3018,3.3018,198400.0],["2000-04-24",3.4787,3.4787,3.3018,3.3755,240800.0],["2000-04-25",3.4787,3.8914,3.4787,3.8914,181600.0],["2000-04-26",3.943,4.2157,3.943,4.0683,56000.0],["2000-04-27",4.0277,4.481,4.0093,4.481,314400.0],["2000-04-28",4.2894,4.5178,4.2894,4.4589,181600.0],["2000-05-01",4.3778,4.4736,4.3778,4.422,144000.0],["2000-05-02",4.3189,4.3926,4.2452,4.2599,742400.0],["2000-05-03",4.2452,4.2452,4.0388,4.0388,471200.0],["2000-05-04",4.0167,4.0241,3.6703,3.7808,1524800.0],["2000-05-05",3.943,4.5694,3.943,4.4294,7039200.0],["2000-05-08",4.1272,4.422,4.1272,4.3631,388000.0],["2000-05-09",4.3483,4.6137,4.3483,4.4957,1046400.0],["2000-05-10",4.5031,4.5178,4.4589,4.4736,72800.0],["2000-05-11",4.5326,4.7463,4.5326,4.6874,1536800.0],["2000-05-12",4.6284,4.7684,4.6284,4.68,309600.0],["2000-05-15",4.6579,4.6652,4.6137,4.6284,612800.0],["2000-05-16",4.6726,4.7168,4.6155,4.6155,224000.0],["2000-05-17",4.6358,4.7095,4.5694,4.5694,259200.0],["2000-05-18",4.5694,4.6284,4.5694,4.6284,153600.0],["2000-05-19",4.5694,4.7316,4.5694,4.7168,407200.0],["2000-05-22",4.6137,4.7021,4.5989,4.6874,444000.0],["2000-05-23",4.6947,4.7316,4.6137,4.6284,290400.0],["2000-05-24",4.6137,4.6726,4.5694,4.6726,114400.0],["2000-05-25",4.54,4.5989,4.481,4.4957,372800.0],["2000-05-26",4.4515,4.6579,4.4368,4.6505,86400.0],["2000-05-30",4.5547,4.7168,4.5547,4.6726,268000.0],["2000-05-31",4.7316,4.7463,4.6874,4.7463,684800.0],["2000-06-01",4.7095,4.8348,4.6874,4.8274,144000.0],["2000-06-02",4.8053,4.9085,4.7242,4.9085,537600.0],["2000-06-05",4.8863,4.9527,4.8642,4.8863,241600.0],["2000-06-06",4.879,5.159,4.879,5.1001,348800.0],["2000-06-07",5.0927,5.2475,5.0927,5.2475,172000.0],["2000-06-08",5.277,5.2843,4.9379,5.0706,484800.0],["2000-06-09",5.0264,5.3064,4.9527,5.3064,148000.0],["2000-06-12",5.3064,5.3212,5.1885,5.2843,211200.0],["2000-06-13",5.2033,5.3212,5.2033,5.3212,104000.0],["2000-06-14",5.3212,5.3212,5.2327,5.2991,371200.0],["2000-06-15",5.2806,5.2991,5.2033,5.2033,72800.0],["2000-06-16",5.2622,5.2622,5.1443,5.2475,742400.0],["2000-06-19",5.2475,5.3212,5.1885,5.2917,250400.0],["2000-06-20",5.2917,5.2917,5.2475,5.2917,545600.0],["2000-06-21",5.2917,5.4096,5.2917,5.4096,56800.0],["2000-06-22",5.3064,5.4244,5.3064,5.4096,317600.0],["2000-06-23",5.4244,5.4244,5.3064,5.3359,143200.0],["2000-06-26",5.3801,5.7339,5.3212,5.6602,768800.0],["2000-06-27",5.6602,5.6749,5.6012,5.6307,548800.0],["2000-06-28",5.6749,5.7044,5.6307,5.6602,433600.0],["2000-06-29",5.6676,5.7044,5.6381,5.7044,310400.0],["2000-06-30",5.6602,5.8076,5.6602,5.7192,876800.0],["2000-07-03",5.7265,5.7634,5.6897,5.7118,233600.0],["2000-07-05",5.7339,5.8076,5.7118,5.7781,232800.0],["2000-07-06",5.7781,5.9697,5.7781,5.955,931200.0],["2000-07-07",5.9771,6.3677,5.9771,6.353,1155200.0],["2000-07-10",6.3898,6.3972,6.3382,6.3677,384000.0],["2000-07-11",6.2498,6.2498,6.014,6.1337,559200.0],["2000-07-12",6.1614,6.213,6.0434,6.0434,105600.0],["2000-07-13",6.1614,6.3677,6.0877,6.2645,136800.0],["2000-07-14",6.3088,6.3825,6.2645,6.3088,148000.0],["2000-07-17",6.3088,6.3677,6.2203,6.2203,81600.0],["2000-07-18",6.2166,6.2793,6.2056,6.2351,221600.0],["2000-07-19",6.3088,6.3088,6.2203,6.2203,284000.0],["2000-07-20",6.2203,6.294,6.2056,6.2277,228000.0],["2000-07-21",6.2498,6.2756,6.213,6.2203,44000.0],["2000-07-24",6.2203,6.294,6.154,6.1614,96000.0],["2000-07-25",6.2203,6.353,6.154,6.353,419200.0],["2000-07-26",6.353,6.353,6.1908,6.353,34400.0],["2000-07-27",6.353,6.353,6.2056,6.3382,171200.0],["2000-07-28",6.2645,6.353,6.1982,6.3382,997600.0],["2000-07-31",6.3382,6.8394,6.3272,6.7362,544800.0],["2000-08-01",6.7362,7.2005,6.692,7.0163,583200.0],["2000-08-02",6.9205,7.1195,6.9205,7.1195,1944800.0],["2000-08-03",7.0384,7.149,6.8689,6.8984,1808000.0],["2000-08-04",6.8984,7.1784,6.8836,7.0679,1778400.0],["2000-08-07",7.1195,7.3258,7.0753,7.2374,2064000.0],["2000-08-08",7.2964,7.2964,7.2227,7.2374,712000.0],["2000-08-09",7.2521,7.2816,7.2374,7.2742,800000.0],["2000-08-10",7.2816,7.3406,7.2374,7.289,923200.0],["2000-08-11",7.2816,7.7533,7.2742,7.6943,292800.0],["2000-08-14",7.7828,7.8049,7.4216,7.5469,642400.0],["2000-08-15",7.617,7.617,7.3848,7.4364,396800.0],["2000-08-16",7.4659,7.5322,7.4511,7.4585,920000.0],["2000-08-17",7.488,7.9302,7.4438,7.8565,2708000.0],["2000-08-18",7.9302,7.9449,7.6649,7.6649,415200.0],["2000-08-21",7.7901,7.8417,7.7533,7.7828,757600.0],["2000-08-22",7.7901,7.7975,7.7238,7.7533,1067200.0],["2000-08-23",7.7459,7.7975,7.7386,7.7533,344800.0],["2000-08-24",7.7828,7.8417,7.7533,7.8196,1028800.0],["2000-08-25",7.8307,8.1218,7.8307,8.0186,517600.0],["2000-08-28",8.2987,8.7851,8.0776,8.4608,1487200.0],["2000-08-29",8.5345,8.6082,8.3429,8.4903,1365200.0],["2000-08-30",8.4092,8.6082,8.4019,8.4461,471600.0],["2000-08-31",8.5493,9.4484,8.5493,9.4189,616800.0],["2000-09-01",9.3747,9.9054,9.3305,9.8759,1742000.0],["2000-09-05",9.9201,10.1707,9.699,9.7137,500400.0],["2000-09-06",9.7064,9.7137,9.2568,9.3158,823600.0],["2000-09-07",9.2863,9.3158,8.3429,8.3724,836400.0],["2000-09-08",8.2324,8.4313,7.8123,8.0186,837600.0],["2000-09-11",7.9744,8.3724,7.9597,8.2397,638000.0],["2000-09-12",8.2839,9.0209,8.2545,8.9325,1132400.0],["2000-09-13",8.9251,9.5221,8.7851,9.1389,486800.0],["2000-09-14",9.3747,9.4042,9.1536,9.3452,332000.0],["2000-09-15",9.1094,9.3158,8.5787,9.3158,563600.0],["2000-09-18",9.1536,9.4337,9.021,9.3452,264400.0],["2000-09-19",9.36,9.4632,9.2863,9.4337,817200.0],["2000-09-20",9.3821,9.4337,9.0799,9.1389,299200.0],["2000-09-21",9.161,9.2568,9.0504,9.1094,308800.0],["2000-09-22",9.1094,9.1389,8.9325,8.9915,93600.0],["2000-09-25",8.9472,9.1978,8.9325,9.1978,790800.0],["2000-09-26",9.1241,9.4926,8.7851,8.9915,430000.0],["2000-09-27",8.962,9.2568,8.8735,9.2568,339600.0],["2000-09-28",9.2568,10.0822,9.1389,9.7285,546000.0],["2000-09-29",9.6695,10.6718,9.5811,10.495,500800.0],["2000-10-02",10.5908,10.7308,10.2591,10.2591,747200.0],["2000-10-03",10.237,10.4802,9.4042,9.9348,408800.0],["2000-10-04",9.6806,10.2002,9.6695,9.8759,189600.0],["2000-10-05",10.1412,10.1707,9.9643,10.0233,250000.0],["2000-10-06",10.0233,10.0233,9.7285,9.8317,428000.0],["2000-10-09",9.7285,10.0528,9.7285,10.0233,50800.0],["2000-10-10",9.9791,10.1707,9.9054,10.1265,136800.0],["2000-10-11",10.1412,10.1412,9.7285,9.7285,883200.0],["2000-10-12",9.9164,9.9201,8.3134,8.3134,762400.0],["2000-10-13",8.2876,8.9915,8.2839,8.9915,491200.0],["2000-10-16",8.892,9.2126,8.6967,8.962,309200.0],["2000-10-17",8.8146,9.1389,8.8146,9.021,302000.0],["2000-10-18",8.6672,8.6967,8.4903,8.5345,499200.0],["2000-10-19",8.6082,8.6819,8.4903,8.5493,477200.0],["2000-10-20",8.6672,8.6672,7.0163,7.5469,1180400.0],["2000-10-23",7.5617,7.9302,7.5469,7.7828,672800.0],["2000-10-24",7.7238,8.3724,7.7238,8.166,253600.0],["2000-10-25",6.1429,8.1513,6.1319,7.8123,2936400.0],["2000-10-26",7.7828,9.2531,7.7828,8.4903,368400.0],["2000-10-27",8.2987,9.2421,8.2987,8.962,212000.0],["2000-10-30",9.1352,9.1683,8.8146,8.9915,439600.0],["2000-10-31",8.9878,9.1978,8.8441,9.1241,548000.0],["2000-11-01",8.8588,9.0799,8.0628,8.2397,1102000.0],["2000-11-02",8.2397,8.4461,7.2227,8.0481,1536000.0],["2000-11-03",8.0223,8.0628,7.7533,7.9302,340400.0],["2000-11-06",7.7828,8.0186,7.6796,7.7828,1080000.0],["2000-11-07",7.768,7.768,7.5027,7.5027,973200.0],["2000-11-08",7.7238,7.7238,6.9573,6.9573,771200.0],["2000-11-09",7.3111,7.6059,6.9573,7.5322,725600.0],["2000-11-10",7.0458,7.5764,7.0458,7.3406,352800.0],["2000-11-13",7.3406,7.3406,6.9573,7.2521,480800.0],["2000-11-14",7.3111,7.3406,6.9868,7.0753,692000.0],["2000-11-15",6.8394,7.3111,6.8394,7.1637,654000.0],["2000-11-16",6.961,7.0753,6.8836,7.0458,777200.0],["2000-11-17",6.8836,7.1047,6.6773,6.8984,538400.0],["2000-11-20",6.8394,7.3111,6.6183,6.8689,703600.0],["2000-11-21",6.8394,7.429,6.8394,7.3995,726800.0],["2000-11-22",7.3995,7.488,7.2521,7.3406,826400.0],["2000-11-24",7.3111,7.7091,7.3111,7.6649,105200.0],["2000-11-27",7.5469,7.9007,7.5322,7.7975,344000.0],["2000-11-28",7.768,8.1365,7.768,8.0776,916000.0],["2000-11-29",8.0186,9.0504,8.0186,8.962,1280400.0],["2000-11-30",9.0173,9.0504,8.4313,8.4756,1693600.0],["2000-12-01",8.4903,8.8146,8.0186,8.1365,637600.0],["2000-12-04",8.1365,8.166,7.8712,8.1071,1260400.0],["2000-12-05",8.3134,9.0799,8.225,9.0799,936000.0],["2000-12-06",8.7851,9.0799,8.7851,8.8735,367600.0],["2000-12-07",8.8735,8.8735,8.6672,8.7114,131600.0],["2000-12-08",8.7851,8.8293,8.7114,8.7998,166400.0],["2000-12-11",8.7851,9.0209,8.6672,8.9178,1040400.0],["2000-12-12",8.9915,9.1389,8.6672,8.6672,816000.0],["2000-12-13",8.7261,8.7261,8.4903,8.4903,512000.0],["2000-12-14",8.4608,8.5198,8.4313,8.4903,308800.0],["2000-12-15",8.3761,8.7556,8.3724,8.6672,583600.0],["2000-12-18",8.7409,9.36,8.6082,9.3158,906400.0],["2000-12-19",9.1978,9.4189,8.4313,8.4461,874800.0],["2000-12-20",8.4313,8.4903,7.7828,7.9007,476800.0],["2000-12-21",7.8159,8.4608,7.1637,8.225,982400.0],["2000-12-22",7.8712,9.64,7.8712,9.5516,337600.0],["2000-12-26",8.962,9.6363,8.962,9.3747,148400.0],["2000-12-27",9.0799,9.7285,8.8441,9.7285,455200.0],["2000-12-28",9.6695,9.6695,9.0799,9.1978,554400.0],["2000-12-29",9.2273,9.4042,9.0209,9.2273,217200.0],["2001-01-02",8.962,9.4779,8.8735,9.4779,434000.0],["2001-01-03",9.4042,9.7838,9.3747,9.5516,1786800.0],["2001-01-04",9.6695,9.699,9.0209,9.0799,698800.0],["2001-01-05",9.0799,9.0799,8.1955,8.4313,361200.0],["2001-01-08",8.4608,8.4608,7.5175,7.6206,911200.0],["2001-01-09",7.7828,7.7828,7.2964,7.5027,966800.0],["2001-01-10",7.5027,8.962,7.5027,8.8441,675600.0],["2001-01-11",8.5935,9.4337,8.5787,9.0062,826800.0],["2001-01-12",9.0062,9.0062,7.7828,7.7828,258400.0],["2001-01-16",7.7975,9.3305,7.7828,9.1094,844400.0],["2001-01-17",9.1241,9.3747,8.7261,8.7851,731200.0],["2001-01-18",9.0504,9.0504,8.2545,8.3429,176800.0],["2001-01-19",8.7261,8.7556,7.8417,8.0186,1506400.0],["2001-01-22",8.0628,8.1808,7.9007,8.0776,500000.0],["2001-01-23",8.0334,8.8293,7.9449,8.5935,567200.0],["2001-01-24",8.7556,8.7556,8.4608,8.5198,194000.0],["2001-01-25",8.5935,8.6082,8.3134,8.3134,228000.0],["2001-01-26",8.3134,8.4313,8.0186,8.2839,525200.0],["2001-01-29",8.7851,9.0062,8.3134,9.0062,385600.0],["2001-01-30",9.0062,10.1707,8.903,10.1707,1841200.0],["2001-01-31",10.1707,10.6129,10.0085,10.0233,1714400.0],["2001-02-01",10.436,11.6742,10.436,11.5562,3730800.0],["2001-02-02",11.3941,11.8363,11.1288,11.7331,2457600.0],["2001-02-05",11.6742,11.7774,11.173,11.232,2240000.0],["2001-02-06",11.232,11.4088,10.9666,11.0698,1157200.0],["2001-02-07",11.0551,11.173,10.8414,10.8635,703200.0],["2001-02-08",10.8745,10.9077,10.3181,10.436,1210400.0],["2001-02-09",10.495,10.6718,10.495,10.6276,494400.0],["2001-02-12",10.5539,10.6866,9.8464,10.2591,986400.0],["2001-02-13",10.1449,10.6718,10.1449,10.495,539200.0],["2001-02-14",10.6129,11.2614,10.6092,11.0109,1678000.0],["2001-02-15",11.0846,11.1877,11.0256,11.0846,1411200.0],["2001-02-16",10.9114,11.0993,10.8487,10.8487,1064400.0],["2001-02-20",10.8524,11.4973,10.8524,11.1435,1125600.0],["2001-02-21",11.0403,11.4383,10.9814,11.0109,412400.0],["2001-02-22",11.1877,11.1877,10.436,10.775,661600.0],["2001-02-23",10.4397,10.5539,9.5369,10.5539,636400.0],["2001-02-26",10.2444,11.1288,10.0233,11.0993,970000.0],["2001-02-27",10.9666,11.0846,10.6718,11.0256,313600.0],["2001-02-28",10.9666,11.114,10.436,10.7603,477200.0],["2001-03-01",10.5244,10.6129,10.3476,10.3476,588000.0],["2001-03-02",10.3476,10.6866,10.3181,10.4507,167200.0],["2001-03-05",10.5539,10.6424,10.0528,10.377,172400.0],["2001-03-06",10.4507,10.6718,10.3918,10.6129,132800.0],["2001-03-07",10.6424,10.6424,10.4655,10.6276,523200.0],["2001-03-08",10.6239,10.6424,10.4065,10.495,618400.0],["2001-03-09",10.4065,10.495,9.8759,10.4802,453600.0],["2001-03-12",10.2591,10.4913,10.1412,10.3181,655200.0],["2001-03-13",10.2296,10.3181,9.0799,9.6548,1140000.0],["2001-03-14",9.4042,10.0528,9.4042,9.8759,504400.0],["2001-03-15",9.9054,10.7308,9.9054,10.6424,1399600.0],["2001-03-16",10.5687,10.9814,10.5539,10.6718,1542800.0],["2001-03-19",10.6424,11.114,10.6424,11.0846,1344400.0],["2001-03-20",11.114,11.2614,11.0551,11.0551,1934800.0],["2001-03-21",10.8487,10.9666,10.5244,10.8782,2590800.0],["2001-03-22",10.8524,11.1877,10.8487,11.1288,1292400.0],["2001-03-23",11.2283,11.5857,11.173,11.4236,1889600.0],["2001-03-26",11.5268,11.8216,11.3794,11.7479,929200.0],["2001-03-27",11.8216,12.0869,11.5562,11.9837,1730400.0],["2001-03-28",11.8142,12.0279,11.4973,11.7921,2122000.0],["2001-03-29",11.7921,11.9395,11.7626,11.8068,1585600.0],["2001-03-30",11.8953,11.91,11.4088,11.8511,3057600.0],["2001-04-02",11.8511,11.8511,11.3204,11.4383,884000.0],["2001-04-03",11.63,11.63,10.7308,10.9666,853200.0],["2001-04-04",10.7308,11.4089,10.7161,10.9077,2712800.0],["2001-04-05",11.0846,11.4088,11.0698,11.2614,1787200.0],["2001-04-06",11.162,11.7037,11.1435,11.5562,1254000.0],["2001-04-09",11.6129,11.8157,11.4855,11.7355,879600.0],["2001-04-10",11.7685,11.9242,11.6742,11.8039,2084400.0],["2001-04-11",11.8157,11.8746,11.2968,11.3039,897200.0],["2001-04-12",11.2614,11.8039,11.2614,11.8039,304000.0],["2001-04-16",11.7968,11.7968,10.9902,11.1105,820800.0],["2001-04-17",11.1577,11.4383,10.9808,11.285,970800.0],["2001-04-18",11.6129,11.7567,11.4147,11.4855,908800.0],["2001-04-19",11.5327,11.844,11.4501,11.7449,1288400.0],["2001-04-20",11.6246,11.686,11.1317,11.2614,935600.0],["2001-04-23",11.1341,11.4501,11.1317,11.3015,432800.0],["2001-04-24",11.3416,11.8039,11.3039,11.3534,242400.0],["2001-04-25",11.344,11.8039,11.3393,11.8039,364000.0],["2001-04-26",11.943,12.7921,11.9336,12.2638,1461200.0],["2001-04-27",12.3699,12.6293,12.2284,12.4996,1232800.0],["2001-04-30",12.8557,12.9713,11.7567,11.8746,1264800.0],["2001-05-01",12.3817,12.8227,12.1624,12.5468,2150400.0],["2001-05-02",12.5892,12.6293,12.1317,12.3935,1447200.0],["2001-05-03",12.3864,12.3888,11.9808,11.9855,689600.0],["2001-05-04",11.7921,12.1105,11.7143,12.0067,1458000.0],["2001-05-07",11.9808,12.1459,11.8864,11.9737,996800.0],["2001-05-08",11.9643,12.0869,11.2732,11.693,959600.0],["2001-05-09",11.5586,11.7921,11.4383,11.7827,217200.0],["2001-05-10",11.7213,11.9808,11.7213,11.8652,717200.0],["2001-05-11",11.9218,12.0279,11.8086,11.91,990000.0],["2001-05-14",12.0091,12.1742,11.9501,12.0279,853200.0],["2001-05-15",12.0185,12.0515,11.8628,11.9808,1126800.0],["2001-05-16",11.9336,11.9336,11.6624,11.7921,930800.0],["2001-05-17",11.8511,11.8511,11.2143,11.5798,736400.0],["2001-05-18",11.5091,11.6978,11.5091,11.5562,1328400.0],["2001-05-21",11.5327,11.7213,11.5209,11.6978,572000.0],["2001-05-22",11.7331,11.8723,11.6577,11.8393,790800.0],["2001-05-23",11.7685,11.8369,11.7213,11.818,816400.0],["2001-05-24",11.818,11.9572,11.7685,11.8062,946400.0],["2001-05-25",11.8086,11.8628,11.5987,11.6695,563600.0],["2001-05-29",11.6341,12.0043,11.5562,11.8982,1507600.0],["2001-05-30",11.9666,12.5444,11.7449,12.2638,1433600.0],["2001-05-31",12.4572,12.5468,11.877,11.877,547600.0],["2001-06-01",11.91,12.5114,11.91,12.2402,684400.0],["2001-06-04",12.6175,12.6175,12.3369,12.4312,647200.0],["2001-06-05",12.4925,13.2307,12.4713,12.8888,1888800.0],["2001-06-06",12.8557,13.1529,12.8534,12.9737,1113200.0],["2001-06-07",13.0468,13.0468,12.2826,12.7944,396800.0],["2001-06-08",12.8298,12.9713,12.4407,12.5468,287200.0],["2001-06-11",12.5609,12.6647,12.2638,12.2661,150800.0],["2001-06-12",12.0586,12.2166,11.91,12.127,262400.0],["2001-06-13",12.2614,13.0774,12.0421,12.8888,796000.0],["2001-06-14",12.9831,12.9831,12.6765,12.7237,602400.0],["2001-06-15",12.726,12.7732,12.6293,12.7355,488800.0],["2001-06-18",12.7732,13.0208,12.7119,12.7237,601200.0],["2001-06-19",12.9713,12.9713,12.4996,12.4996,431600.0],["2001-06-20",12.7237,13.7142,12.4996,13.6434,1001600.0],["2001-06-21",13.6246,13.6505,13.0774,13.3817,446800.0],["2001-06-22",13.0185,13.3227,12.9713,13.1812,632800.0],["2001-06-25",13.1505,14.1269,12.9713,13.884,1523600.0],["2001-06-26",13.9595,14.009,13.4925,13.9383,731200.0],["2001-06-27",13.5373,14.4453,13.5373,14.2849,2837600.0],["2001-06-28",14.4689,14.4689,14.1411,14.1505,755600.0],["2001-06-29",14.3274,14.351,13.8557,14.1269,981200.0],["2001-07-02",13.8746,13.9925,13.3769,13.476,770400.0],["2001-07-03",13.4218,13.9477,13.4194,13.9477,440800.0],["2001-07-05",13.66,13.9453,13.5255,13.6199,785200.0],["2001-07-06",13.6269,14.134,13.6199,13.785,695200.0],["2001-07-09",13.7967,14.1647,13.7967,13.976,948800.0],["2001-07-10",14.0467,14.9642,14.0467,14.417,1560800.0],["2001-07-11",14.5019,14.5043,14.0774,14.1434,1014400.0],["2001-07-12",14.3392,15.1057,14.1505,14.8038,928000.0],["2001-07-13",14.8274,14.8297,14.1882,14.5632,1734000.0],["2001-07-16",14.5821,15.2118,14.4241,14.8816,1289600.0],["2001-07-17",14.9665,15.5632,14.8934,15.4547,949200.0],["2001-07-18",15.4358,15.45,14.9642,15.0255,322400.0],["2001-07-19",15.1057,15.3415,14.6835,14.8014,1503200.0],["2001-07-20",14.884,14.884,14.5538,14.7425,278800.0],["2001-07-23",14.6812,15.0656,14.4453,14.5986,208000.0],["2001-07-24",14.3864,14.5019,14.0326,14.2684,368400.0],["2001-07-25",13.917,14.1953,13.6081,13.9831,500000.0],["2001-07-26",13.7967,14.0915,13.6411,14.0915,826400.0],["2001-07-27",14.0915,14.9052,13.7637,14.8109,780800.0],["2001-07-30",14.7873,14.9571,14.1505,14.5208,639600.0],["2001-07-31",14.634,14.634,13.7637,14.3864,1028800.0],["2001-08-01",14.5302,15.2189,14.45,15.1646,1391600.0],["2001-08-02",15.45,15.8226,15.108,15.3014,2336400.0],["2001-08-03",15.1127,15.3014,14.9995,15.1057,1232800.0],["2001-08-06",15.1646,15.4005,14.8345,14.8769,506000.0],["2001-08-07",14.8557,15.3297,14.7826,15.0821,253200.0],["2001-08-08",15.1646,15.2825,14.1529,14.6151,978000.0],["2001-08-09",14.45,14.95,14.3864,14.858,566800.0],["2001-08-10",14.7307,15.1198,14.1859,14.2614,1027600.0],["2001-08-13",14.384,14.6033,14.2519,14.3109,571200.0],["2001-08-14",14.2684,14.5632,14.2095,14.259,1089600.0],["2001-08-15",14.4288,14.7755,14.3981,14.5255,1200800.0],["2001-08-16",14.5279,14.7991,14.5208,14.7283,755200.0],["2001-08-17",14.7637,14.8392,14.4406,14.542,436800.0],["2001-08-20",14.5514,15.4571,14.542,15.4571,1332000.0],["2001-08-21",15.5066,15.8509,15.3038,15.3415,1925600.0],["2001-08-22",15.5325,15.5325,14.9359,15.1175,775200.0],["2001-08-23",15.1788,15.2307,14.9288,14.9524,393600.0],["2001-08-24",14.9524,15.3462,14.6458,14.8109,528800.0],["2001-08-27",14.6929,15.2047,14.6717,15.1835,1112400.0],["2001-08-28",15.2189,15.8439,15.2189,15.259,887600.0],["2001-08-29",15.2802,15.5396,15.1528,15.3226,808000.0],["2001-08-30",15.3297,15.6646,14.9595,15.6245,544800.0],["2001-08-31",15.0632,15.0632,13.2732,13.6222,7318400.0],["2001-09-04",13.4335,14.0515,13.2071,13.634,2454400.0],["2001-09-05",13.8227,14.1033,12.5704,12.8675,6168400.0],["2001-09-06",12.8628,13.16,12.2166,12.3841,3150400.0],["2001-09-07",12.3817,12.7119,12.0515,12.3935,2186400.0],["2001-09-10",12.2638,12.3416,11.0303,12.2826,3694000.0],["2001-09-17",11.7355,11.7921,11.3322,11.5232,1677600.0],["2001-09-18",11.5562,12.6057,11.4643,12.1718,1958400.0],["2001-09-19",12.2166,12.4124,10.7308,11.4902,2861200.0],["2001-09-20",11.3228,11.4195,10.8841,11.1105,1444400.0],["2001-09-21",10.9761,11.0846,10.2308,10.6954,1566000.0],["2001-09-24",10.8511,11.7308,10.8039,11.6907,1687200.0],["2001-09-25",11.719,12.9571,11.4949,12.877,1637600.0],["2001-09-26",12.9713,13.0303,12.5633,12.7944,2131200.0],["2001-09-27",12.7661,12.7661,12.2779,12.476,860400.0],["2001-09-28",12.5798,13.6317,12.4407,12.9713,2660800.0],["2001-10-01",12.91,13.1081,12.0279,13.0421,1435800.0],["2001-10-02",13.1128,13.8439,12.6034,13.2071,1024400.0],["2001-10-03",12.9241,15.1175,12.9005,14.6977,2469200.0],["2001-10-04",14.9948,15.825,14.7165,15.3627,3176400.0],["2001-10-05",15.2826,15.2826,14.3392,14.9052,941000.0],["2001-10-08",14.5043,14.5043,13.7354,14.1269,1510600.0],["2001-10-09",14.1269,14.4807,13.7543,13.8015,1273600.0],["2001-10-10",13.8911,14.5137,13.6317,14.1033,1792400.0],["2001-10-11",14.5184,14.6269,13.6788,14.0137,1423600.0],["2001-10-12",13.9807,14.009,13.0987,13.2071,1475200.0],["2001-10-15",13.1788,13.6788,12.9053,13.2354,1643800.0],["2001-10-16",13.2402,13.6647,13.0892,13.226,813200.0],["2001-10-17",13.3156,13.3486,10.7874,12.759,11915600.0],["2001-10-18",12.3345,13.1741,12.3345,12.6883,2561200.0],["2001-10-19",12.6128,12.8298,11.9572,12.1459,1082400.0],["2001-10-22",12.0043,12.2968,11.9336,12.0751,1021200.0],["2001-10-23",12.1223,12.2591,11.2732,12.0751,2098400.0],["2001-10-24",12.2213,12.4996,11.7827,12.2402,965000.0],["2001-10-25",12.0893,13.0656,11.7968,12.7826,1020800.0],["2001-10-26",12.7402,13.5137,12.6883,12.9713,1866400.0],["2001-10-29",12.9713,13.1883,12.6128,13.0751,797000.0],["2001-10-30",12.9336,13.1458,12.1647,12.4336,828200.0],["2001-10-31",12.4336,12.726,12.1081,12.2968,894800.0],["2001-11-01",12.7543,14.3533,12.594,13.9996,4079800.0],["2001-11-02",14.009,14.009,13.259,13.5562,1777400.0],["2001-11-05",13.4902,14.6222,13.4902,14.1316,1724800.0],["2001-11-06",14.1505,14.976,14.0326,14.9241,1071000.0],["2001-11-07",14.7495,15.4571,14.4194,15.075,1212000.0],["2001-11-08",15.1175,15.3297,14.1599,14.3392,1704600.0],["2001-11-09",14.2967,15.0939,14.292,14.6694,770200.0],["2001-11-12",14.6788,14.858,14.4052,14.858,507200.0],["2001-11-13",14.9524,15.5656,13.4571,13.5798,2569000.0],["2001-11-14",13.726,13.8816,12.6128,12.877,2147200.0],["2001-11-15",12.9005,13.3015,12.7355,13.0704,2578400.0],["2001-11-16",13.0845,13.3958,13.0421,13.16,1061000.0],["2001-11-19",13.3156,13.8911,13.0704,13.1694,771600.0],["2001-11-20",13.2968,14.0043,13.1836,13.2449,1166200.0],["2001-11-21",13.3439,13.726,13.3062,13.4194,919000.0],["2001-11-23",13.4902,13.6694,13.443,13.5043,121600.0],["2001-11-26",13.5185,14.1552,13.4005,14.1458,1458800.0],["2001-11-27",14.1364,14.4335,13.759,14.2637,827400.0],["2001-11-28",14.3345,14.3769,13.7307,13.9524,1306400.0],["2001-11-29",13.9477,14.8722,13.9477,14.509,606200.0],["2001-11-30",14.5184,14.976,14.4335,14.7495,666000.0],["2001-12-03",14.7165,15.0609,14.542,14.6835,779600.0],["2001-12-04",15.0326,15.0703,14.5986,14.6222,1540800.0],["2001-12-05",14.7118,15.4618,14.5986,15.2024,2824400.0],["2001-12-06",15.1976,16.5702,15.0939,16.457,2213600.0],["2001-12-07",15.8957,16.4146,15.8722,15.9005,1548800.0],["2001-12-10",16.0372,16.3391,15.9523,16.0278,617200.0],["2001-12-11",16.0844,16.2731,15.8674,15.8674,1123000.0],["2001-12-12",16.0184,16.325,15.8722,16.1316,734000.0],["2001-12-13",16.0184,16.8485,15.8061,16.7825,1530000.0],["2001-12-14",16.8344,16.8344,16.3674,16.4853,771000.0],["2001-12-17",16.5561,17.2259,16.5231,17.0278,871000.0],["2001-12-18",16.9334,17.0514,16.1552,16.4853,642800.0],["2001-12-19",16.292,16.4901,15.9618,16.1316,1361000.0],["2001-12-20",16.0608,16.3957,15.5986,16.2023,770000.0],["2001-12-21",16.1316,16.9806,16.0844,16.7636,1151800.0],["2001-12-24",16.7448,17.0938,16.7448,16.9806,254600.0],["2001-12-26",17.0749,17.1929,16.8344,17.0278,401200.0],["2001-12-27",16.7495,17.1127,16.7448,16.9099,771000.0],["2001-12-28",16.7684,17.0655,16.4618,16.4948,471000.0],["2001-12-31",16.5608,16.957,16.108,16.1693,560800.0],["2002-01-02",16.3438,16.3438,15.5656,16.2259,1143400.0],["2002-01-03",16.2212,16.6976,16.075,16.2731,525600.0],["2002-01-04",16.2731,16.5325,16.2212,16.4429,397200.0],["2002-01-07",16.3203,16.4382,15.891,15.891,661000.0],["2002-01-08",15.858,16.7448,15.6835,16.174,727800.0],["2002-01-09",16.1788,16.4665,15.7071,15.7684,577000.0],["2002-01-10",15.6882,16.0703,15.4712,16.0703,405200.0],["2002-01-11",16.0561,16.1504,15.4241,15.4241,379800.0],["2002-01-14",15.1599,15.8344,14.9524,15.1788,1577000.0],["2002-01-15",15.4005,15.4476,14.9995,15.1127,883400.0],["2002-01-16",15.2307,15.2401,14.8203,14.9288,486800.0],["2002-01-17",15.0514,15.4476,14.5279,14.8297,542200.0],["2002-01-18",15.075,15.075,14.2024,14.3722,728600.0],["2002-01-22",14.3628,14.8816,14.1505,14.2448,353800.0],["2002-01-23",14.2448,14.7543,14.1599,14.6458,1506600.0],["2002-01-24",14.6222,15.1646,14.6222,15.0231,472000.0],["2002-01-25",15.0844,15.1269,14.7165,14.8345,563200.0],["2002-01-28",14.8486,15.0326,14.7637,14.976,421400.0],["2002-01-29",15.2165,15.3061,15.0278,15.2118,623600.0],["2002-01-30",15.3203,16.2684,14.8109,16.108,1386200.0],["2002-01-31",16.1787,16.2825,15.4712,15.5656,1118800.0],["2002-02-01",16.8863,17.4995,16.6174,17.4853,3234400.0],["2002-02-04",17.4853,17.7259,16.6504,16.7919,1610400.0],["2002-02-05",16.6976,17.3863,16.1788,17.1457,1246200.0],["2002-02-06",17.2165,17.8013,17.1221,17.358,1162200.0],["2002-02-07",17.4051,17.641,16.8627,16.924,671000.0],["2002-02-08",17.207,17.2165,16.5608,16.9806,471000.0],["2002-02-11",17.0089,17.5231,16.957,17.5231,745000.0],["2002-02-12",17.4051,17.5325,17.0985,17.4523,653800.0],["2002-02-13",17.4051,17.7778,17.0514,17.1787,486200.0],["2002-02-14",17.2683,17.4193,17.0797,17.1268,680000.0],["2002-02-15",17.2589,17.2589,16.5702,16.6929,716400.0],["2002-02-19",17.0278,17.0325,15.8486,16.2165,853000.0],["2002-02-20",16.2967,17.2731,16.2542,17.2589,818200.0],["2002-02-21",17.2165,17.4051,16.5561,16.5561,631800.0],["2002-02-22",16.7212,17.2872,16.4382,17.2778,553400.0],["2002-02-25",17.3108,17.5325,16.858,17.4759,716800.0],["2002-02-26",17.4523,18.3862,17.4051,17.924,1102200.0],["2002-02-27",17.9664,18.2542,17.7825,17.8013,887000.0],["2002-02-28",17.9004,17.99,17.4476,17.4476,767800.0],["2002-03-01",17.6127,17.7259,17.1929,17.7023,600000.0],["2002-03-04",17.641,18.5843,17.6363,18.1174,2176200.0],["2002-03-05",18.3249,18.5843,17.74,17.74,1045800.0],["2002-03-06",17.7825,17.9193,17.1363,17.8344,872200.0],["2002-03-07",17.8957,18.1693,17.4523,17.5985,501600.0],["2002-03-08",17.6834,18.1127,17.5702,18.0419,376800.0],["2002-03-11",18.0608,18.1834,17.3202,17.4287,909200.0],["2002-03-12",17.4051,17.5372,16.5089,17.2306,892400.0],["2002-03-13",17.1221,17.4759,16.8721,17.2117,509600.0],["2002-03-14",17.1457,17.924,17.1457,17.6881,981600.0],["2002-03-15",17.5749,17.7164,17.2448,17.5325,991800.0],["2002-03-18",17.6551,17.924,17.2448,17.4664,837000.0],["2002-03-19",17.5702,18.6362,17.3674,18.2353,865800.0],["2002-03-20",18.141,18.424,17.9381,18.0843,414800.0],["2002-03-21",18.023,18.5608,17.957,18.2023,718000.0],["2002-03-22",18.207,18.3485,17.7447,17.7683,648000.0],["2002-03-25",17.9193,17.9711,17.6881,17.957,821800.0],["2002-03-26",17.9947,18.4664,17.8627,18.3721,1145600.0],["2002-03-27",18.4004,18.9711,18.4004,18.8438,1370800.0],["2002-03-28",18.8721,18.9758,18.6551,18.6787,865200.0],["2002-04-01",18.7541,18.806,17.924,18.6268,489400.0],["2002-04-02",18.6268,18.9239,18.4287,18.8579,1775400.0],["2002-04-03",18.9098,19.1504,18.207,18.4475,1124800.0],["2002-04-04",18.4617,18.839,18.4428,18.8343,513000.0],["2002-04-05",18.8107,19.3013,18.7494,19.056,1087000.0],["2002-04-08",19.0702,19.5749,18.8249,19.5183,928000.0],["2002-04-09",19.5702,19.8107,19.4805,19.523,587400.0],["2002-04-10",19.5937,20.1032,19.4617,19.6692,1044600.0],["2002-04-11",19.9098,19.9994,18.8673,18.9853,1469800.0],["2002-04-12",19.2447,19.5419,18.8107,19.4994,1400800.0],["2002-04-15",19.6975,19.8909,19.1315,19.3249,725000.0],["2002-04-16",19.4805,19.5041,19.1221,19.3862,727000.0],["2002-04-17",19.3154,19.6126,19.0796,19.0938,411600.0],["2002-04-18",19.089,19.089,18.4617,18.8155,1280400.0],["2002-04-19",18.674,19.5702,18.6079,19.2211,2033000.0],["2002-04-22",19.3626,19.4192,18.4145,18.7494,585000.0],["2002-04-23",19.6173,21.4522,19.6126,21.0418,3906400.0],["2002-04-24",21.0229,21.4333,20.5701,21.1078,1070600.0],["2002-04-25",21.1078,21.2446,20.6362,20.9994,1113600.0],["2002-04-26",21.0795,21.2022,20.8013,20.9428,572400.0],["2002-04-29",20.9758,21.0607,20.5088,20.5324,461600.0],["2002-04-30",20.589,21.3956,20.5088,21.2022,1284600.0],["2002-05-01",20.9946,21.1314,20.4852,20.7541,1195200.0],["2002-05-02",20.7635,21.1739,20.7588,21.1314,915000.0],["2002-05-03",21.3909,21.6314,20.8012,20.8201,1712800.0],["2002-05-06",20.9663,21.3909,20.8909,21.0607,1116600.0],["2002-05-07",21.1644,21.4003,20.9192,21.0937,743400.0],["2002-05-08",21.1786,21.3201,20.9711,21.2541,1070600.0],["2002-05-09",21.3437,21.3484,20.7494,20.8484,573000.0],["2002-05-10",20.9616,20.9616,20.2824,20.5182,514800.0],["2002-05-13",20.2871,20.7541,20.023,20.6739,1025200.0],["2002-05-14",20.7211,21.6031,20.6739,21.2588,1222200.0],["2002-05-15",21.3248,21.8389,21.1314,21.2258,941200.0],["2002-05-16",21.2682,21.3201,20.7541,21.155,581800.0],["2002-05-17",21.1786,21.339,20.8012,20.8154,567400.0],["2002-05-20",20.9805,20.9852,20.1881,20.2918,667600.0],["2002-05-21",20.3296,20.4522,19.7117,20.0466,764600.0],["2002-05-22",19.9805,20.1881,19.8579,20.089,988200.0],["2002-05-23",20.155,20.6267,20.1267,20.5843,1293000.0],["2002-05-24",20.6362,20.6786,20.273,20.5937,525800.0],["2002-05-28",20.6173,20.8956,20.1786,20.5182,1623400.0],["2002-05-29",20.3343,20.4664,20.0984,20.3296,549000.0],["2002-05-30",20.3013,20.4003,20.1503,20.2871,645000.0],["2002-05-31",20.2258,20.8531,20.1881,20.5654,1030800.0],["2002-06-03",20.7069,21.0277,20.5088,20.8107,1283600.0],["2002-06-04",20.7871,20.9758,20.2069,20.5041,748800.0],["2002-06-05",20.5135,20.8484,20.372,20.5182,612400.0],["2002-06-06",20.5418,20.9899,20.4286,20.5607,450000.0],["2002-06-07",20.5088,21.2258,20.3013,21.0937,451400.0],["2002-06-10",21.089,21.5182,20.9475,21.1031,687600.0],["2002-06-11",21.0654,21.7352,21.0607,21.3578,744400.0],["2002-06-12",21.4616,21.6503,20.5796,20.872,663400.0],["2002-06-13",20.9286,21.0654,20.2399,20.2588,659000.0],["2002-06-14",20.1975,20.9663,19.7164,20.9569,756800.0],["2002-06-17",20.8862,21.2258,20.8531,20.9097,493200.0],["2002-06-18",21.0654,21.0654,20.688,20.7305,780400.0],["2002-06-19",20.7116,20.9145,20.4664,20.5324,743400.0],["2002-06-20",20.5465,20.9899,20.523,20.7211,751400.0],["2002-06-21",20.872,21.5795,20.8626,21.2729,1147200.0],["2002-06-24",21.3437,22.1974,21.2258,21.7729,2223800.0],["2002-06-25",22.4569,22.7399,21.4852,21.6974,2736400.0],["2002-06-26",21.2258,21.3956,20.872,21.2588,1015600.0],["2002-06-27",21.372,21.6974,21.1833,21.6974,1390800.0],["2002-06-28",21.6456,22.004,20.839,21.2258,3082200.0],["2002-07-01",21.1833,21.5276,20.806,21.3861,1248000.0],["2002-07-02",21.5088,21.5229,20.1881,20.4711,1265400.0],["2002-07-03",20.1833,20.4239,18.9758,19.8956,1838200.0],["2002-07-05",19.8343,20.6126,19.773,20.6079,327400.0],["2002-07-08",20.589,20.6362,19.6928,19.9239,1246600.0],["2002-07-09",19.905,20.5796,19.8343,20.2588,1016200.0],["2002-07-10",20.4711,20.6126,19.0985,19.1881,671800.0],["2002-07-11",19.056,19.6456,17.6221,18.8532,1468200.0],["2002-07-12",18.6551,18.8909,17.9806,18.3343,1302200.0],["2002-07-15",18.0183,18.3721,17.0278,17.924,1576000.0],["2002-07-16",17.5466,18.4523,16.5938,16.8816,2023000.0],["2002-07-17",16.7872,17.2259,16.5938,16.891,2133600.0],["2002-07-18",16.6976,17.3674,16.6976,17.2778,1557200.0],["2002-07-19",17.108,17.1221,16.5325,16.6033,1313200.0],["2002-07-22",16.2071,16.5089,15.5703,15.6835,1185600.0],["2002-07-23",16.9429,18.6174,16.9099,17.9711,4864400.0],["2002-07-24",17.8108,19.0985,17.5749,18.7636,2703000.0],["2002-07-25",18.8626,19.839,18.5938,19.622,1988800.0],["2002-07-26",19.6928,20.023,19.1504,19.9711,1660600.0],["2002-07-29",20.2116,21.2022,20.0796,20.9852,1536600.0],["2002-07-30",20.9852,21.2446,20.3296,20.8673,1474400.0],["2002-07-31",20.9145,21.2116,20.2824,20.8201,1664600.0],["2002-08-01",20.7069,21.4616,20.4286,21.1078,1447600.0],["2002-08-02",21.1503,21.155,19.6975,20.2494,1395200.0],["2002-08-05",20.1739,20.1833,19.2919,19.5088,1765600.0],["2002-08-06",19.622,20.3201,19.6032,19.7918,1471000.0],["2002-08-07",19.9286,20.2588,19.3626,20.0984,1460200.0],["2002-08-08",19.9522,20.7446,19.6315,20.6833,860600.0],["2002-08-09",20.6031,21.438,20.2824,20.7965,1161800.0],["2002-08-12",20.8012,20.8012,20.0796,20.6597,930600.0],["2002-08-13",20.6126,21.1786,20.3956,20.4475,1026600.0],["2002-08-14",20.4994,20.9239,19.9098,20.9239,749400.0],["2002-08-15",21.0324,22.2304,20.872,22.1691,1553000.0],["2002-08-16",22.0748,22.6125,21.6691,21.8012,1024000.0],["2002-08-19",22.4521,22.5559,21.3673,21.9805,1330600.0],["2002-08-20",22.1455,22.2823,21.5088,21.8437,607000.0],["2002-08-21",21.9805,22.2163,21.4144,21.6833,1615600.0],["2002-08-22",21.5937,21.7918,21.1739,21.5559,1390800.0],["2002-08-23",21.5559,21.6927,20.9428,21.0324,493200.0],["2002-08-26",21.3767,21.5418,20.6645,21.0371,854000.0],["2002-08-27",20.905,20.9333,19.5324,19.7871,2643800.0],["2002-08-28",19.8815,20.4947,19.4617,19.5985,1396400.0],["2002-08-29",19.6456,21.4144,19.5513,21.2446,1608000.0],["2002-08-30",21.2682,21.5559,20.9711,21.0324,1544400.0],["2002-09-03",21.0088,21.2258,20.5984,20.872,1001400.0],["2002-09-04",20.7777,21.8012,20.7588,21.6974,1472200.0],["2002-09-05",21.3626,21.5135,20.9946,21.2305,805600.0],["2002-09-06",21.2588,21.5135,21.0277,21.4286,1886200.0],["2002-09-09",21.5324,21.971,21.3531,21.9239,1259800.0],["2002-09-10",21.9522,22.3389,21.6314,22.1644,968400.0],["2002-09-11",22.1833,22.4238,21.655,21.7776,1084200.0],["2002-09-12",21.721,21.7446,20.9899,21.0512,1020600.0],["2002-09-13",21.0324,21.2965,20.7541,21.2258,686400.0],["2002-09-16",21.2258,21.3767,20.9899,21.155,534400.0],["2002-09-17",21.2258,21.5937,20.8012,21.0512,1051000.0],["2002-09-18",20.9428,21.8107,20.8296,21.5182,814600.0],["2002-09-19",21.438,21.6031,21.0654,21.1503,750000.0],["2002-09-20",21.2258,21.5512,20.9333,21.5512,930800.0],["2002-09-23",21.5512,21.5512,21.1597,21.2493,834000.0],["2002-09-24",21.1031,21.5701,21.0182,21.4333,736400.0],["2002-09-25",21.4616,21.9946,20.8343,21.7918,1271200.0],["2002-09-26",21.8767,22.5889,21.8437,22.5842,1378800.0],["2002-09-27",22.5748,22.9474,21.9097,22.0465,1540000.0],["2002-09-30",22.0984,22.8531,21.471,22.6408,1266400.0],["2002-10-01",23.4427,24.103,23.0795,24.0747,22605000.0],["2002-10-02",23.8672,23.9379,23.3483,23.3766,5951600.0],["2002-10-03",23.3436,23.3861,22.7635,22.8012,2218200.0],["2002-10-04",22.4003,22.405,19.6928,21.4569,7971400.0],["2002-10-07",21.3956,22.1031,21.3909,21.6173,2045600.0],["2002-10-08",21.8956,22.3625,21.622,22.1455,2183200.0],["2002-10-09",22.0748,22.3484,21.6927,21.8201,1146000.0],["2002-10-10",21.839,22.7163,21.2965,22.537,1774800.0],["2002-10-11",22.9002,23.5795,22.5889,22.688,2482600.0],["2002-10-14",22.6361,23.4568,22.4757,23.2021,1065600.0],["2002-10-15",23.2304,23.9804,23.2304,23.4898,2828000.0],["2002-10-16",23.2257,23.82,23.1361,23.8059,1537000.0],["2002-10-17",24.0323,24.4568,23.8436,24.0417,1724200.0],["2002-10-18",24.0511,24.0559,23.5134,23.57,1618200.0],["2002-10-21",23.6266,24.7634,23.6266,24.7115,1957200.0],["2002-10-22",20.4711,20.9428,19.5277,20.7494,18340000.0],["2002-10-23",20.4522,21.0937,20.4522,21.0418,3126800.0],["2002-10-24",21.155,21.3437,20.9899,21.2541,2593800.0],["2002-10-25",21.221,21.7965,21.1786,21.7918,1326000.0],["2002-10-28",21.8437,22.1455,20.9758,21.5088,2544800.0],["2002-10-29",21.4852,21.4946,20.6739,20.8107,1987800.0],["2002-10-30",21.2069,21.839,19.9758,20.1362,4154000.0],["2002-10-31",20.1881,20.589,18.1126,18.9192,5396200.0],["2002-11-01",19.1975,20.0937,18.6457,20.0324,2261200.0],["2002-11-04",20.2352,20.3107,17.7164,18.5419,4377200.0],["2002-11-05",18.5136,19.1504,18.457,18.8485,2955600.0],["2002-11-06",19.1032,19.7871,18.7919,19.622,2009400.0],["2002-11-07",19.6173,19.9286,19.1456,19.8201,1465600.0],["2002-11-08",19.7966,20.2824,19.3532,20.0041,1186800.0],["2002-11-11",20.1881,20.1881,19.3249,19.5937,1147400.0],["2002-11-12",19.5843,20.1645,19.3626,19.6551,1405400.0],["2002-11-13",19.6645,20.8484,19.4381,20.4758,1708600.0],["2002-11-14",20.5182,20.9663,20.1786,20.3909,888800.0],["2002-11-15",20.405,20.4286,19.9381,20.1645,1166400.0],["2002-11-18",20.1645,20.4711,19.6928,19.7447,1255400.0],["2002-11-19",19.6551,19.9947,19.2683,19.5985,964400.0],["2002-11-20",19.5796,19.8579,19.0088,19.2919,1951200.0],["2002-11-21",19.2494,19.5466,18.9664,19.1032,2463400.0],["2002-11-22",19.0607,19.0796,18.5985,18.8249,1612000.0],["2002-11-25",18.8013,19.056,18.2683,18.4758,2001000.0],["2002-11-26",18.4617,18.7211,17.9381,17.9428,2106000.0],["2002-11-27",17.9476,18.4664,17.9476,18.3391,2126000.0],["2002-11-29",18.3815,18.3957,18.1693,18.3532,455800.0],["2002-12-02",18.3768,18.7023,17.5608,17.9759,1963600.0],["2002-12-03",17.674,17.891,17.358,17.6221,2137000.0],["2002-12-04",17.5702,18.8909,17.5042,18.8013,2282200.0],["2002-12-05",18.8673,18.8721,18.0938,18.1551,1569800.0],["2002-12-06",18.1645,18.7164,18.1598,18.5466,2801600.0],["2002-12-09",18.5372,18.9051,18.3202,18.3343,2260400.0],["2002-12-10",18.674,18.99,18.5419,18.7211,1823400.0],["2002-12-11",18.707,18.9805,18.5136,18.8815,1273200.0],["2002-12-12",18.9381,19.4994,18.8579,19.2683,1851000.0],["2002-12-13",19.2258,19.2258,18.2023,18.3202,1606200.0],["2002-12-16",18.3013,18.49,17.8674,18.3721,1887800.0],["2002-12-17",18.3674,18.3674,17.8344,17.9476,1097800.0],["2002-12-18",18.1598,18.7258,18.1457,18.3957,2772800.0],["2002-12-19",18.3674,18.957,18.207,18.3202,1374400.0],["2002-12-20",18.3013,18.806,18.3013,18.773,1273000.0],["2002-12-23",18.806,18.9853,18.6079,18.9806,1894600.0],["2002-12-24",19.0277,19.2919,18.9381,19.023,402400.0],["2002-12-26",19.056,19.3249,18.9617,19.0324,663800.0],["2002-12-27",19.056,19.2541,18.7589,19.0843,785600.0],["2002-12-30",19.2164,19.3154,18.9051,19.0041,1144200.0],["2002-12-31",18.99,19.3343,18.8107,18.8673,1304200.0],["2003-01-02",18.8673,19.3485,18.8673,19.3343,1326200.0],["2003-01-03",19.1079,19.8579,19.1032,19.6126,1446200.0],["2003-01-06",19.5985,19.9711,19.5985,19.8107,1961600.0],["2003-01-07",19.7966,19.8532,19.4334,19.5088,991800.0],["2003-01-08",19.4758,19.4994,18.6174,18.6268,1761400.0],["2003-01-09",18.6692,19.0749,18.6315,18.8909,1462200.0],["2003-01-10",18.8909,18.9239,18.7211,18.8438,752200.0],["2003-01-13",18.8721,19.5277,18.8626,19.3626,1433800.0],["2003-01-14",19.5466,19.8201,19.4569,19.6928,1346800.0],["2003-01-15",19.6928,19.7635,19.5324,19.6598,725600.0],["2003-01-16",19.5371,19.7494,18.8579,18.9664,1091400.0],["2003-01-17",18.9381,18.9381,18.3249,18.4334,1740000.0],["2003-01-21",18.5136,18.6975,17.8768,18.0419,953600.0],["2003-01-22",18.0419,18.4334,17.9051,18.0513,1172800.0],["2003-01-23",18.0938,18.707,18.0938,18.24,1028200.0],["2003-01-24",18.2023,18.6032,17.9995,17.9995,1128000.0],["2003-01-27",18.0183,18.6504,17.9476,18.5183,1167200.0],["2003-01-28",18.6079,19.2871,18.5183,18.9192,2290400.0],["2003-01-29",20.273,21.9663,20.2447,21.905,9975000.0],["2003-01-30",21.8437,22.4946,21.6078,21.9899,4713400.0],["2003-01-31",21.9239,22.3154,21.6975,22.122,1505800.0],["2003-02-03",22.2163,22.4569,21.9805,22.0889,1541600.0],["2003-02-04",22.0795,22.3955,21.9097,22.1267,1612800.0],["2003-02-05",22.122,22.5229,22.0889,22.2352,1378400.0],["2003-02-06",22.2257,22.4616,21.8861,22.3578,1512000.0],["2003-02-07",22.372,22.6267,22.1974,22.3106,1320800.0],["2003-02-10",22.3154,22.5465,21.721,22.2446,1348800.0],["2003-02-11",22.254,22.6267,21.8814,22.0984,2967600.0],["2003-02-12",22.0984,22.1927,21.3201,21.405,1734200.0],["2003-02-13",21.3956,21.6644,21.3295,21.6597,2603600.0],["2003-02-14",21.7022,21.8437,21.2965,21.4899,1948200.0],["2003-02-18",21.5418,22.0088,21.438,21.9993,990400.0],["2003-02-19",21.8531,21.8625,21.1126,21.2493,1044200.0],["2003-02-20",21.1314,21.6597,21.0701,21.5512,1154200.0],["2003-02-21",21.6267,22.1691,21.4192,22.0937,939000.0],["2003-02-24",22.1691,22.2352,21.7069,21.7257,544800.0],["2003-02-25",21.6739,21.688,21.3248,21.5418,634000.0],["2003-02-26",21.6031,21.8201,21.3437,21.4569,891800.0],["2003-02-27",21.3201,21.721,21.3154,21.6314,656400.0],["2003-02-28",21.7965,22.0512,21.5795,21.9333,841200.0],["2003-03-03",22.0418,22.3012,21.8531,21.9852,1117600.0],["2003-03-04",21.8673,22.5512,21.8437,22.0889,1163800.0],["2003-03-05",22.0937,22.6078,22.0889,22.537,1001000.0],["2003-03-06",22.4757,22.5606,22.0135,22.1361,1227400.0],["2003-03-07",22.0276,22.5418,21.7257,22.504,2138200.0],["2003-03-10",22.4616,22.5512,21.8956,22.1031,713200.0],["2003-03-11",21.839,22.287,21.5607,22.0182,991600.0],["2003-03-12",21.8861,22.0323,21.5984,21.7965,798200.0],["2003-03-13",21.8956,22.4238,21.7965,22.4238,1209000.0],["2003-03-14",22.4616,22.655,22.2163,22.6408,1441000.0],["2003-03-17",22.3908,23.4049,22.3672,23.2304,1564600.0],["2003-03-18",23.2446,23.2965,22.7069,22.8955,1397400.0],["2003-03-19",22.688,23.3578,22.6691,23.0795,1220200.0],["2003-03-20",23.0606,23.7964,22.9946,23.6832,1382600.0],["2003-03-21",23.7729,24.2681,23.7304,24.0606,1724600.0],["2003-03-24",23.7021,23.7964,23.0182,23.2446,1578400.0],["2003-03-25",23.1597,24.221,22.4993,23.9285,1465800.0],["2003-03-26",23.9804,24.3153,23.7115,24.0417,1272200.0],["2003-03-27",22.7587,23.7446,22.6786,23.3012,3182800.0],["2003-03-28",23.3012,24.0559,23.0182,23.1644,1663400.0],["2003-03-31",23.188,23.3153,22.438,23.0748,1835800.0],["2003-04-01",23.1361,23.9144,23.1361,23.8672,2097200.0],["2003-04-02",24.0323,24.8106,23.9851,24.221,1269200.0],["2003-04-03",24.2445,24.4426,23.9993,24.221,1058000.0],["2003-04-04",24.1596,24.2587,23.5087,23.7964,952600.0],["2003-04-07",23.7257,24.3342,23.6597,23.7068,1178600.0],["2003-04-08",23.8908,23.9191,23.3342,23.471,652000.0],["2003-04-09",23.4663,23.9898,23.4663,23.8342,1101200.0],["2003-04-10",23.8153,24.0276,23.6314,23.9191,1015800.0],["2003-04-11",23.9615,24.5606,23.8247,24.4568,1229600.0],["2003-04-14",24.0794,25.3105,24.0134,25.0653,1392000.0],["2003-04-15",25.0653,25.5841,24.7964,25.4237,2028200.0],["2003-04-16",25.5228,25.6124,24.0417,24.3625,2049800.0],["2003-04-17",24.3955,25.2068,24.3153,24.9945,1326600.0],["2003-04-21",25.0747,25.0747,24.4426,24.603,752000.0],["2003-04-22",24.6691,24.9568,24.5323,24.8624,859400.0],["2003-04-23",25.919,27.702,25.7492,27.3246,7012000.0],["2003-04-24",27.1218,27.5369,26.7916,27.3105,2097200.0],["2003-04-25",27.3718,27.4473,26.3765,26.4567,1606800.0],["2003-04-28",26.4803,27.702,26.3199,27.6407,3070200.0],["2003-04-29",27.6784,27.8624,27.3576,27.7397,1834600.0],["2003-04-30",27.952,28.4425,27.5369,28.3105,1646800.0],["2003-05-01",28.2114,28.3765,27.8435,27.9708,1148800.0],["2003-05-02",28.084,28.7208,27.8765,28.5463,1493600.0],["2003-05-05",28.6123,29.2444,28.5982,28.8387,1693000.0],["2003-05-06",29.0085,29.0699,28.452,28.5652,1640200.0],["2003-05-07",28.5604,28.6501,28.301,28.4897,1184200.0],["2003-05-08",28.3246,28.5133,28.1171,28.3435,1085800.0],["2003-05-09",28.3057,28.9142,28.3057,28.6737,975600.0],["2003-05-12",28.7491,29.4519,28.518,29.3387,1241000.0],["2003-05-13",29.2208,29.2444,28.9142,29.0699,1755400.0],["2003-05-14",29.051,29.0557,28.6972,28.8246,1075200.0],["2003-05-15",28.7586,29.0416,28.7491,28.8246,1201600.0],["2003-05-16",28.6925,28.8953,28.4189,28.551,947600.0],["2003-05-19",28.3718,28.4189,27.4992,27.6878,1648800.0],["2003-05-20",27.6595,27.7114,27.1312,27.2727,1799600.0],["2003-05-21",27.2822,27.7256,26.9945,27.6595,1251400.0],["2003-05-22",27.6124,28.1359,27.3152,27.3388,1526600.0],["2003-05-23",27.268,27.3058,26.8954,27.0746,1099800.0],["2003-05-27",27.1218,28.0133,26.8907,27.9473,1068000.0],["2003-05-28",27.8954,28.584,27.8954,28.2397,914600.0],["2003-05-29",28.2208,28.8246,28.2067,28.4284,1496000.0],["2003-05-30",28.4425,28.9802,28.4425,28.9567,951400.0],["2003-06-02",29.1359,29.2916,28.584,28.617,1174200.0],["2003-06-03",28.7633,28.9331,28.4425,28.5086,1040000.0],["2003-06-04",28.5369,29.551,28.4708,29.4755,1527800.0],["2003-06-05",29.4331,30.6925,29.2444,30.5698,2381400.0],["2003-06-06",30.6594,30.9755,29.3906,29.6217,1403200.0],["2003-06-09",29.617,29.6359,28.6878,28.768,1084000.0],["2003-06-10",28.7491,29.0746,28.6736,28.8718,1074200.0],["2003-06-11",28.8623,29.0274,28.6312,28.8246,1425400.0],["2003-06-12",28.7303,28.9189,28.5133,28.5746,1074200.0],["2003-06-13",28.6642,28.7255,28.2774,28.5321,946200.0],["2003-06-16",28.768,31.0981,28.5935,30.9377,4816600.0],["2003-06-17",31.0462,31.6217,30.5745,31.4613,2687800.0],["2003-06-18",31.3717,32.6971,31.2679,32.6971,2040400.0],["2003-06-19",32.6971,32.7018,31.1641,31.5651,1914200.0],["2003-06-20",31.8764,31.9424,31.367,31.4283,1269600.0],["2003-06-23",31.0085,31.0132,29.8812,30.2868,3600600.0],["2003-06-24",30.301,30.8104,30.1925,30.3576,1477000.0],["2003-06-25",30.4377,31.1311,30.1123,30.7962,2153200.0],["2003-06-26",30.7915,31.5321,30.7821,31.3858,1690400.0],["2003-06-27",31.3245,32.1924,31.249,31.9471,1906400.0],["2003-06-30",32.1783,32.4565,31.9518,32.216,1716000.0],["2003-07-01",32.2443,33.7159,32.1452,33.7018,2034400.0],["2003-07-02",33.7631,34.5461,33.4424,34.5272,3101600.0],["2003-07-03",34.3574,34.815,34.098,34.3244,1035000.0],["2003-07-07",34.4895,34.6735,34.249,34.6263,1060200.0],["2003-07-08",34.598,35.414,34.5037,35.1876,1053200.0],["2003-07-09",35.1829,35.7631,35.1027,35.3951,1348400.0],["2003-07-10",35.0933,35.7395,35.0933,35.6216,2095200.0],["2003-07-11",35.6829,36.5932,35.6498,36.3244,1453200.0],["2003-07-14",36.5036,37.2536,36.3857,36.631,1502400.0],["2003-07-15",36.914,37.1404,35.5225,36.0555,2285800.0],["2003-07-16",36.0602,36.3196,35.0838,35.164,1314600.0],["2003-07-17",35.1546,35.414,34.0131,34.532,1935600.0],["2003-07-18",34.5744,35.7914,34.4376,35.5697,921400.0],["2003-07-21",35.5225,35.5697,35.0225,35.0555,1163800.0],["2003-07-22",34.4093,34.5933,33.999,34.4235,2617000.0],["2003-07-23",37.829,39.0271,37.2017,38.7299,8689400.0],["2003-07-24",38.9658,40.9752,38.796,39.9139,3819000.0],["2003-07-25",40.3761,40.4091,38.5083,38.7724,2943600.0],["2003-07-28",38.7252,39.7629,38.7016,38.9611,2075200.0],["2003-07-29",39.0979,39.7393,38.6733,39.2677,1758400.0],["2003-07-30",39.3384,39.7346,38.9658,39.4092,730400.0],["2003-07-31",39.6592,39.7818,39.0601,39.2158,838200.0],["2003-08-01",39.1922,39.6167,38.513,39.5271,1013400.0],["2003-08-04",39.5743,39.8808,38.8667,39.612,948400.0],["2003-08-05",39.5035,39.5601,38.7818,39.0224,917000.0],["2003-08-06",39.0507,39.0554,37.98,38.7016,1358200.0],["2003-08-07",38.6073,39.5271,38.1073,39.3856,1186400.0],["2003-08-08",39.4422,39.7346,39.3196,39.6167,1011800.0],["2003-08-11",39.6686,40.1874,39.2724,40.1025,1002000.0],["2003-08-12",40.2912,40.6308,39.5082,40.612,1282000.0],["2003-08-13",40.6497,41.7298,40.5884,41.7204,2030200.0],["2003-08-14",41.744,42.3053,41.5412,41.7487,1189000.0],["2003-08-15",41.8666,42.2393,41.145,41.6025,469400.0],["2003-08-18",41.8195,43.5222,41.6968,43.1826,1611200.0],["2003-08-19",43.6449,43.7298,42.8808,43.7251,2149400.0],["2003-08-20",43.3194,43.7487,43.1591,43.6496,1159800.0],["2003-08-21",43.7439,44.3194,43.4468,43.8666,1232400.0],["2003-08-22",44.1024,44.1402,42.4704,42.5364,1347000.0],["2003-08-25",42.4987,42.5176,41.0553,41.4233,1086400.0],["2003-08-26",41.1497,42.3006,40.7723,42.0081,1032500.0],["2003-08-27",40.8572,41.0836,40.0365,40.5742,1567600.0],["2003-08-28",40.1591,43.1873,40.1591,42.876,1491300.0],["2003-08-29",43.0647,43.3477,42.2251,42.4893,702700.0],["2003-09-02",42.5742,43.0647,42.2157,42.7251,866100.0],["2003-09-03",43.2062,43.4892,42.593,42.6685,1018600.0],["2003-09-04",42.5742,43.0836,42.4515,42.593,782600.0],["2003-09-05",42.7157,42.8006,41.1025,41.4987,1256400.0],["2003-09-08",41.7723,42.027,41.1402,41.6968,629300.0],["2003-09-09",42.2534,42.3383,41.5082,42.0365,491200.0],["2003-09-10",41.8855,42.3006,41.6685,41.6874,575900.0],["2003-09-11",42.0647,42.7345,41.744,42.7157,804800.0],["2003-09-12",42.6968,45.2533,42.5836,45.2439,1566800.0],["2003-09-15",45.7533,46.0363,44.8099,45.1307,1028600.0],["2003-09-16",45.4043,46.4986,45.1967,46.3193,1709100.0],["2003-09-17",46.6778,47.4042,46.442,47.1684,1207300.0],["2003-09-18",47.5551,47.6023,46.5835,46.8854,980900.0],["2003-09-19",46.8854,47.1684,45.6778,46.0175,1811600.0],["2003-09-22",45.4326,45.9703,44.9515,45.8382,1120800.0],["2003-09-23",46.291,46.6495,44.6307,45.2816,1118500.0],["2003-09-24",45.376,45.9703,44.6307,45.0458,894600.0],["2003-09-25",44.9137,45.3288,44.1779,44.4137,611400.0],["2003-09-26",44.1496,44.9043,43.1874,43.4515,905100.0],["2003-09-29",43.6496,43.8666,43.1119,43.4798,656200.0],["2003-09-30",43.4232,43.4892,42.2534,42.744,942800.0],["2003-10-01",43.0081,45.0741,42.8666,45.0175,940800.0],["2003-10-02",45.5363,45.725,44.1119,44.8948,782700.0],["2003-10-03",45.7344,45.9703,45.2722,45.5175,518300.0],["2003-10-06",45.5458,46.6401,45.4609,46.6023,523600.0],["2003-10-07",45.659,46.6967,44.9798,46.1778,1030900.0],["2003-10-08",46.3476,46.8099,44.4137,45.1213,1054900.0],["2003-10-09",45.5646,46.0458,44.1496,44.6967,866400.0],["2003-10-10",45.3382,45.5269,44.9703,45.093,505600.0],["2003-10-13",45.3571,45.5175,44.876,44.9326,391800.0],["2003-10-14",44.9986,45.0458,43.2723,43.4892,1522000.0],["2003-10-15",43.6213,43.6873,39.9044,40.7063,5398600.0],["2003-10-16",41.0365,42.1685,40.4705,40.6591,2500800.0],["2003-10-17",40.2346,42.0553,40.112,40.7252,1274300.0],["2003-10-20",40.2629,41.9044,40.2252,41.4421,1423500.0],["2003-10-21",42.0176,43.7722,41.9044,43.5364,2031400.0],["2003-10-22",45.9043,48.9419,45.5175,46.6967,7241200.0],["2003-10-23",47.0929,49.1494,46.2439,48.7532,2467900.0],["2003-10-24",48.7532,49.4608,47.7627,49.3853,1383000.0],["2003-10-27",49.6117,49.9985,48.1872,49.1872,2512000.0],["2003-10-28",48.8947,49.9607,48.64,49.206,1446300.0],["2003-10-29",50.2249,52.1682,49.574,51.989,2367700.0],["2003-10-30",53.0078,53.0172,51.5928,51.6022,1930800.0],["2003-10-31",51.5173,51.5362,50.0551,50.5173,1297500.0],["2003-11-03",50.9701,51.9984,50.7437,51.838,863500.0],["2003-11-04",51.5173,52.121,50.64,51.1494,1363500.0],["2003-11-05",51.2437,51.8569,50.5645,51.6116,877200.0],["2003-11-06",51.8286,52.1399,51.206,51.6494,916400.0],["2003-11-07",51.6399,51.9701,50.9796,51.0645,732700.0],["2003-11-10",51.6022,51.6494,49.5645,49.706,1100500.0],["2003-11-11",50.1871,50.3664,48.2438,48.7155,1649900.0],["2003-11-12",48.6306,49.9985,48.5362,49.989,1424200.0],["2003-11-13",49.6306,49.9985,49.3664,49.3664,1202400.0],["2003-11-14",50.6777,51.5079,49.7155,49.9136,997200.0],["2003-11-17",46.5552,46.9325,40.1497,43.2157,14539400.0],["2003-11-18",44.942,45.6212,44.159,44.6684,5898100.0],["2003-11-19",45.9797,47.3853,44.9137,46.6212,2902300.0],["2003-11-20",46.8854,47.1118,45.5646,46.0363,1576400.0],["2003-11-21",45.9514,46.791,45.9514,46.6212,919700.0],["2003-11-24",46.9325,49.1683,46.8854,49.1117,1709900.0],["2003-11-25",49.1872,49.3287,47.1589,47.5929,2543100.0],["2003-11-26",48.3193,48.5834,46.9797,47.725,895500.0],["2003-11-28",47.9136,48.4985,47.5551,48.3759,234500.0],["2003-12-01",48.5079,50.989,48.3947,50.7909,1666500.0],["2003-12-02",50.8192,51.7343,50.7154,51.6588,948200.0],["2003-12-03",51.5078,52.489,36.98,37.2441,18318200.0],["2003-12-04",41.31,41.5931,29.7161,34.4706,50803900.0],["2003-12-05",34.6876,37.1026,31.1311,36.2725,22939500.0],["2003-12-08",35.8857,37.5743,35.8763,36.9517,5851800.0],["2003-12-09",37.1121,37.612,35.4895,35.7159,3564900.0],["2003-12-10",36.0555,36.5555,34.4423,36.2536,3500700.0],["2003-12-11",36.0838,38.3007,35.98,38.0649,3562700.0],["2003-12-12",38.4894,39.4328,37.546,37.9894,3505200.0],["2003-12-15",38.5837,38.8384,34.8857,35.4895,7391900.0],["2003-12-16",35.4234,36.3196,35.0933,35.3291,2704200.0],["2003-12-17",35.3668,35.9612,34.2442,35.7064,2081000.0],["2003-12-18",35.6498,36.7725,35.1782,35.4517,2021600.0],["2003-12-19",34.914,36.0083,34.3386,34.6971,4811000.0],["2003-12-22",34.9423,35.0838,34.1688,34.8103,1489500.0],["2003-12-23",34.8008,36.0272,34.2442,35.8385,2235400.0],["2003-12-24",35.7442,36.414,35.6121,36.3196,830200.0],["2003-12-26",36.4611,36.7725,36.3008,36.3196,1031500.0],["2003-12-29",36.131,38.3573,36.0932,38.112,2117900.0],["2003-12-30",37.7536,37.8668,37.0932,37.6498,1770400.0],["2003-12-31",37.8196,38.5177,37.7253,37.9705,1337000.0],["2004-01-02",37.5366,39.6875,37.4988,39.3573,3818800.0],["2004-01-05",39.4327,40.6591,39.112,40.2063,2487500.0],["2004-01-06",40.1308,42.8855,40.0082,42.4044,4667300.0],["2004-01-07",42.3949,44.3383,41.8478,43.9232,3022100.0],["2004-01-08",44.5175,45.2816,42.2534,43.7062,3472500.0],["2004-01-09",42.6496,45.0458,42.6496,44.4798,1720800.0],["2004-01-12",45.093,47.008,44.7345,46.8571,1979800.0],["2004-01-13",47.1401,47.4325,45.876,46.2344,2598800.0],["2004-01-14",46.3382,46.9231,45.4797,46.0363,1545100.0],["2004-01-15",45.7533,46.4797,45.0741,45.8382,1264900.0],["2004-01-16",45.6495,46.508,45.5175,45.7062,1124100.0],["2004-01-20",45.9609,48.1117,45.7533,48.0457,1682100.0],["2004-01-21",47.64,48.6212,47.1778,47.6023,1440200.0],["2004-01-22",47.8665,47.9797,46.7722,46.8382,1136800.0],["2004-01-23",46.8382,48.4042,46.8382,48.0174,1176500.0],["2004-01-26",47.64,48.4891,47.5457,48.2249,710000.0],["2004-01-27",48.3476,48.8004,47.3382,47.6212,1594300.0],["2004-01-28",46.9231,46.9325,43.9892,44.4326,3875900.0],["2004-01-29",45.0741,48.1117,43.1119,46.6967,4953800.0],["2004-01-30",47.2155,48.0363,45.2722,47.508,2305800.0],["2004-02-02",47.7061,48.6872,46.8854,47.7816,1504500.0],["2004-02-03",47.6966,47.7627,45.7533,45.8382,2710100.0],["2004-02-04",46.1212,50.4702,45.5929,49.0551,4702500.0],["2004-02-05",48.8476,50.2815,48.8193,49.0079,1652200.0],["2004-02-06",48.9136,50.2626,48.6683,50.14,1568400.0],["2004-02-09",49.0645,50.5645,48.9702,50.2343,1137500.0],["2004-02-10",50.2815,52.1588,49.9985,51.3946,2000100.0],["2004-02-11",50.9984,51.3852,50.6211,51.1777,1509000.0],["2004-02-12",50.6588,51.5833,50.4796,50.7437,909300.0],["2004-02-13",50.7626,51.6305,49.4419,49.4419,925300.0],["2004-02-17",49.989,50.3664,48.8287,49.0834,835200.0],["2004-02-18",48.8287,49.7155,48.7627,49.5268,732400.0],["2004-02-19",49.8098,50.3286,49.1589,49.1589,879300.0],["2004-02-20",49.206,49.7721,48.5834,49.4136,851600.0],["2004-02-23",49.423,49.6683,47.9797,48.1117,1231500.0],["2004-02-24",48.1023,49.2815,47.8759,48.5457,1222000.0],["2004-02-25",48.3004,48.3853,44.4986,46.0363,6169500.0],["2004-02-26",46.008,47.4042,44.9515,46.4137,2700800.0],["2004-02-27",46.159,47.2816,46.159,47.008,1353600.0],["2004-03-01",47.3382,48.3381,46.9137,47.8759,1532600.0],["2004-03-02",47.6306,47.9136,47.0646,47.5929,1886800.0],["2004-03-03",47.4042,48.2344,46.3571,47.3665,1025500.0],["2004-03-04",47.3759,48.8664,47.1118,48.4419,1536500.0],["2004-03-05",48.2155,49.8004,47.8004,49.2155,1273000.0],["2004-03-08",49.1494,49.8664,48.2344,48.3853,984200.0],["2004-03-09",48.2627,48.2627,46.0835,46.442,1690100.0],["2004-03-10",46.3288,46.4608,44.5835,44.8099,2281200.0],["2004-03-11",44.4326,44.8005,42.5647,43.8005,3860600.0],["2004-03-12",43.8666,45.7439,42.5553,43.8383,4596100.0],["2004-03-15",43.4515,45.3665,43.3949,44.0364,1455100.0],["2004-03-16",45.0364,45.8193,44.5269,45.6212,1585700.0],["2004-03-17",45.508,46.0741,45.2911,45.8099,1096200.0],["2004-03-18",45.8005,45.8005,44.9609,45.3099,1597100.0],["2004-03-19",43.527,45.4797,43.3949,44.9609,1317500.0],["2004-03-22",44.5647,44.8288,43.9137,44.4043,1080700.0],["2004-03-23",44.9232,46.791,44.7911,46.225,1690900.0],["2004-03-24",46.3288,48.5174,45.9797,47.791,1791000.0],["2004-03-25",48.3381,51.2437,48.2721,50.1966,3006200.0],["2004-03-26",50.3947,52.4135,50.2909,52.0361,2542400.0],["2004-03-29",52.5927,55.3662,52.1965,54.3285,3585700.0],["2004-03-30",53.9795,54.4606,53.2059,53.6116,1713300.0],["2004-03-31",53.5361,54.1115,52.8946,53.3474,1290600.0],["2004-04-01",53.5738,55.0832,53.3474,54.97,2205500.0],["2004-04-02",55.5832,56.4039,55.0266,56.1964,1894100.0],["2004-04-05",56.0171,56.5454,55.4889,56.3756,1374500.0],["2004-04-06",56.036,56.2813,54.0266,54.3474,2149700.0],["2004-04-07",55.3757,55.7813,54.4795,55.2813,1641600.0],["2004-04-08",55.6115,56.5549,54.4983,54.621,1134500.0],["2004-04-12",54.6681,56.0454,54.1776,55.8473,749300.0],["2004-04-13",56.253,56.7152,55.753,56.4322,1420000.0],["2004-04-14",56.0926,58.9982,55.8851,58.036,2908500.0],["2004-04-15",58.2529,59.2906,57.5548,59.0831,1718100.0],["2004-04-16",59.2718,60.7151,58.3944,58.7812,2422100.0],["2004-04-19",58.7152,60.9132,57.9699,60.4887,1391600.0],["2004-04-20",60.451,61.0736,58.0737,58.9605,2691400.0],["2004-04-21",62.9415,66.8942,61.3755,66.6583,7574200.0],["2004-04-22",65.6961,66.7715,65.2999,65.9791,2697000.0],["2004-04-23",65.0452,65.2621,62.9132,63.7528,3396100.0],["2004-04-26",63.7528,65.2055,63.1867,64.366,1997600.0],["2004-04-27",64.5263,64.6867,61.4415,61.8755,1940700.0],["2004-04-28",60.1585,61.7906,59.5831,60.6774,2130800.0],["2004-04-29",60.4887,62.0641,59.8001,60.4038,1202800.0],["2004-04-30",61.017,61.5358,60.0925,60.3566,1252100.0],["2004-05-03",60.0925,64.3848,59.668,64.0075,3695900.0],["2004-05-04",63.866,64.6112,63.0169,63.6679,1710300.0],["2004-05-05",63.5169,65.0641,62.7811,64.9037,1132400.0],["2004-05-06",64.149,65.9414,63.9792,65.4508,1209500.0],["2004-05-07",64.781,65.8282,62.9415,63.083,1183900.0],["2004-05-10",62.4509,62.5736,58.4322,59.6774,2609200.0],["2004-05-11",61.0076,61.6208,59.0076,60.8849,2310400.0],["2004-05-12",60.8755,61.2245,58.036,60.0548,2220500.0],["2004-05-13",59.7623,62.2056,59.668,61.5264,1498200.0],["2004-05-14",61.7057,62.0358,60.4981,60.6208,1015800.0],["2004-05-17",59.5831,60.1397,58.6963,59.1208,1400100.0],["2004-05-18",59.668,60.4793,59.5642,60.4793,960500.0],["2004-05-19",60.734,61.5642,60.1208,60.1208,1794800.0],["2004-05-20",60.3566,60.4038,58.4605,58.5737,1637000.0],["2004-05-21",58.7812,59.3472,58.036,59.0171,1284700.0],["2004-05-24",55.3851,59.4321,55.1398,58.7624,2500000.0],["2004-05-25",59.0359,61.583,58.0171,61.3849,1989400.0],["2004-05-26",61.0642,61.9792,60.8472,61.2623,918100.0],["2004-05-27",60.8189,63.0075,60.7151,62.649,1630800.0],["2004-05-28",62.9415,64.1207,62.1585,64.1207,2591300.0],["2004-06-01",63.6773,64.1395,62.5453,63.2811,1272900.0],["2004-06-02",63.8094,63.9603,62.583,62.866,1295600.0],["2004-06-03",62.8188,62.8849,61.366,61.366,796000.0],["2004-06-04",61.9604,63.2056,61.6019,62.4981,1292300.0],["2004-06-07",62.8849,64.6207,62.5736,64.3754,1161100.0],["2004-06-08",63.9414,65.7244,63.6962,65.347,1362400.0],["2004-06-09",64.781,66.1206,64.781,65.1867,1862400.0],["2004-06-10",65.2904,66.7715,65.2527,66.0168,1796600.0],["2004-06-14",65.8942,66.0357,62.8,63.3943,1857400.0],["2004-06-15",64.432,64.9131,63.8565,64.1867,1230400.0],["2004-06-16",64.7339,66.0074,64.149,65.5829,1196700.0],["2004-06-17",65.3187,65.7904,61.3755,63.2339,5341100.0],["2004-06-18",53.338,59.451,52.0267,53.055,31588000.0],["2004-06-21",53.7719,53.7719,50.7343,53.0078,9775200.0],["2004-06-22",53.3757,55.9794,52.1777,55.2625,5895300.0],["2004-06-23",46.9514,47.9702,40.7346,41.6119,29841900.0],["2004-06-24",39.5648,43.8288,38.5366,42.2157,21976000.0],["2004-06-25",42.2063,44.0081,42.1402,42.4232,6562200.0],["2004-06-28",42.5459,45.0458,42.3572,44.2251,5455200.0],["2004-06-29",44.0836,45.5175,41.2818,41.9327,7844400.0],["2004-06-30",41.1402,43.3949,40.8667,42.9798,5189400.0],["2004-07-01",43.159,43.8666,42.3006,42.4515,2223600.0],["2004-07-02",40.9516,41.0836,39.3761,39.8573,5474900.0],["2004-07-06",39.395,40.4327,39.0554,39.678,2478500.0],["2004-07-07",39.8573,41.7251,39.5743,41.3667,3255500.0],["2004-07-08",40.8478,43.6213,40.8289,42.31,2546800.0],["2004-07-09",43.0175,43.3855,41.7629,42.3478,1325400.0],["2004-07-12",42.4515,43.0836,41.0931,41.7346,2599000.0],["2004-07-13",41.9987,42.2912,41.1308,41.5836,1504600.0],["2004-07-14",41.5836,41.8666,40.4799,41.5553,2091400.0],["2004-07-15",41.6119,42.0176,41.0836,41.6119,2127900.0],["2004-07-16",41.8478,42.2723,39.612,39.8573,2250000.0],["2004-07-19",39.6969,40.1969,38.2818,39.1026,2639000.0],["2004-07-20",38.763,40.9987,36.8291,40.7063,3356100.0],["2004-07-21",40.895,42.2629,39.0177,39.5082,5485000.0],["2004-07-22",39.4139,40.7629,39.0837,40.5459,1779100.0],["2004-07-23",39.9705,41.4044,39.895,40.0931,1778800.0],["2004-07-26",38.6781,41.4138,37.4705,40.1686,6200700.0],["2004-07-27",40.4516,42.5459,39.8573,41.9798,3403200.0],["2004-07-28",37.3007,37.3762,30.8009,31.7254,38202900.0],["2004-07-29",32.3009,32.5933,30.8764,32.5933,7219700.0],["2004-07-30",32.2726,32.9612,31.6122,31.8952,3787700.0],["2004-08-02",27.3293,28.584,26.886,27.9237,18755900.0],["2004-08-03",28.7255,28.7444,27.6407,27.7633,10300200.0],["2004-08-04",27.8482,28.4331,26.5086,26.6596,4864500.0],["2004-08-05",26.8294,27.1595,25.7539,25.7634,2888200.0],["2004-08-06",26.1596,27.5746,25.3671,26.8671,5940200.0],["2004-08-09",26.4237,27.7161,26.3671,27.1973,2411300.0],["2004-08-10",26.8765,28.2444,26.7633,27.3765,2833900.0],["2004-08-11",27.1218,29.3765,26.9897,29.0463,5026300.0],["2004-08-12",29.0085,31.933,28.8199,31.1311,9636500.0],["2004-08-13",30.9424,31.1311,29.801,30.1783,2439900.0],["2004-08-16",29.5934,30.1312,29.2444,29.7349,1748200.0],["2004-08-17",30.2632,30.4991,29.7538,30.0274,1295600.0],["2004-08-18",29.518,29.6123,28.0652,29.1123,5840200.0],["2004-08-19",29.0368,29.367,28.1784,28.5463,2417000.0],["2004-08-20",28.5369,29.9519,28.2916,29.2161,1652700.0],["2004-08-23",29.6406,30.1028,28.5746,28.7633,2009000.0],["2004-08-24",28.9991,29.3387,28.5557,28.7727,1480000.0],["2004-08-25",28.7727,29.6123,28.7255,29.2538,1449900.0],["2004-08-26",26.2445,29.3576,26.235,29.1878,12237300.0],["2004-08-27",29.2444,30.65,28.8387,29.2916,2820100.0],["2004-08-30",29.0085,29.3953,28.7538,28.8859,925000.0],["2004-08-31",28.7727,29.2538,28.5746,29.0935,1106400.0],["2004-09-01",29.5746,31.0745,29.1123,30.7066,3180200.0],["2004-09-02",29.9047,33.2254,29.7632,32.5556,4725800.0],["2004-09-03",32.6122,33.2914,32.4801,32.5556,1402100.0],["2004-09-07",32.9235,33.1688,31.4896,32.7348,2271100.0],["2004-09-08",32.782,33.7065,31.6217,32.1028,2101000.0],["2004-09-09",32.1877,32.7254,31.7349,32.216,1189600.0],["2004-09-10",32.282,32.933,31.6122,32.5273,1745400.0],["2004-09-13",32.3103,33.6122,32.0745,32.716,2088300.0],["2004-09-14",32.3386,32.5462,31.4707,31.8292,2201700.0],["2004-09-15",31.65,31.7726,29.8198,30.1594,3289500.0],["2004-09-16",30.1783,30.8953,29.6689,29.8387,1793300.0],["2004-09-17",29.8953,30.5274,28.4237,28.7727,2904400.0],["2004-09-20",27.6407,28.3482,27.2444,27.8671,2847800.0],["2004-09-21",27.8293,27.8954,27.0652,27.1973,2370100.0],["2004-09-22",28.2067,29.4991,27.018,27.3388,5678800.0],["2004-09-23",27.4143,27.5275,26.4426,26.6124,2023300.0],["2004-09-24",26.8199,27.3577,26.3105,27.0275,2465700.0],["2004-09-27",26.7916,26.9331,25.952,26.1973,2288700.0],["2004-09-28",26.2822,26.4992,25.7068,26.3199,1858200.0],["2004-09-29",26.6124,28.3482,26.4709,27.3765,4761600.0],["2004-09-30",27.4614,27.5746,26.7067,26.8199,1779500.0],["2004-10-01",27.386,28.1123,26.9897,27.9048,1767200.0],["2004-10-04",27.452,27.4897,25.9426,26.2633,4052300.0],["2004-10-05",26.3388,26.7445,26.0841,26.4898,2011100.0],["2004-10-06",26.3671,26.5841,25.6124,25.9426,1968300.0],["2004-10-07",25.6596,26.169,24.8294,25.32,2393200.0],["2004-10-08",25.1502,25.6596,24.8294,25.2351,1335400.0],["2004-10-11",25.3671,25.9237,24.9615,25.8483,1580900.0],["2004-10-12",25.4332,27.7161,25.4143,27.4897,6747700.0],["2004-10-13",27.6595,27.7822,26.2162,26.6784,3349700.0],["2004-10-14",26.4143,26.9803,26.3388,26.5275,1349600.0],["2004-10-15",26.669,26.8105,26.0464,26.5369,997200.0],["2004-10-18",26.9614,26.9614,26.2162,26.8011,1938700.0],["2004-10-19",26.7539,26.8954,26.0935,26.1879,1655000.0],["2004-10-20",26.1407,26.4426,25.5087,25.9615,1096700.0],["2004-10-21",25.7068,25.9049,25.1785,25.4426,2309600.0],["2004-10-22",25.6124,26.1501,25.3011,25.6785,1081900.0],["2004-10-25",25.4709,26.5558,24.7351,26.0558,2047300.0],["2004-10-26",25.7068,26.8671,25.6785,26.3577,4179100.0],["2004-10-27",29.4142,31.1123,29.1878,29.3387,11095500.0],["2004-10-28",29.0085,30.8858,28.5369,30.1972,3528100.0],["2004-10-29",30.0934,30.5557,29.0746,29.5934,2494800.0],["2004-11-01",29.6123,29.8764,29.15,29.367,1608100.0],["2004-11-02",29.6123,30.7255,29.4331,29.8481,1463800.0],["2004-11-03",30.4708,30.5651,28.3293,28.9708,3276100.0],["2004-11-04",28.6784,29.3859,28.1406,29.15,3179300.0],["2004-11-05",29.3387,29.4048,28.6878,29.0746,1391200.0],["2004-11-08",29.2538,29.7066,28.9614,29.5274,2854900.0],["2004-11-09",28.8199,29.1029,28.5369,28.7633,1511500.0],["2004-11-10",29.0557,30.4708,28.9425,30.3481,4633700.0],["2004-11-11",30.3293,31.0934,30.0557,30.7821,3179100.0],["2004-11-12",30.7726,33.1122,30.3198,33.0179,3910500.0],["2004-11-15",32.9801,33.8009,32.8198,33.7726,3709700.0],["2004-11-16",33.7726,35.1782,33.2726,34.631,3062900.0],["2004-11-17",35.1876,35.3951,34.6687,35.3197,2148100.0],["2004-11-18",35.3574,35.5366,34.7819,35.3197,2108600.0],["2004-11-19",35.4989,35.5461,32.6688,33.0273,3932600.0],["2004-11-22",33.4329,35.3668,33.2537,34.9518,2312500.0],["2004-11-23",34.5933,35.2442,34.4612,34.9895,1239300.0],["2004-11-24",35.2631,36.98,35.2631,36.8008,2257700.0],["2004-11-26",36.6876,37.0272,36.0366,36.1404,528900.0],["2004-11-29",36.8385,37.1121,35.848,36.697,1403700.0],["2004-11-30",36.546,37.0272,36.0178,36.697,1271300.0],["2004-12-01",36.6121,38.2064,36.546,38.1592,1655500.0],["2004-12-02",38.2913,38.8196,37.8196,38.0649,1621500.0],["2004-12-03",38.0554,38.1403,36.7347,36.8479,1647400.0],["2004-12-06",36.4328,38.3479,36.4234,37.6026,1977200.0],["2004-12-07",37.4045,39.8101,35.48,38.4045,4052500.0],["2004-12-08",39.0365,40.6497,38.7818,39.9233,2420900.0],["2004-12-09",39.6403,40.2346,38.3384,38.8384,2841300.0],["2004-12-10",38.829,38.9705,37.6215,38.5366,1404800.0],["2004-12-13",38.6215,39.1497,37.2347,37.6215,1866900.0],["2004-12-14",38.0271,39.3007,37.5177,37.9234,4052400.0],["2004-12-15",37.5555,38.9611,35.9706,36.8385,4754200.0],["2004-12-16",35.8574,36.197,35.1404,35.7064,4246600.0],["2004-12-17",36.1027,36.1687,33.5839,34.4423,3966000.0],["2004-12-20",34.914,35.9517,34.4518,34.8857,1654000.0],["2004-12-21",34.8574,36.1121,34.7914,35.9989,1640500.0],["2004-12-22",35.848,36.9894,35.8385,36.763,1628700.0],["2004-12-23",36.5083,37.4422,35.8574,36.7064,1204400.0],["2004-12-27",36.7913,37.2253,35.8857,36.4234,843000.0],["2004-12-28",36.0932,37.197,36.0461,37.197,638900.0],["2004-12-29",37.2536,37.8762,36.8102,37.829,1588400.0],["2004-12-30",37.7347,38.2064,37.6875,38.112,840300.0],["2004-12-31",38.1875,38.1969,37.7064,37.7347,886000.0],["2005-01-03",38.6781,38.6781,37.2347,37.4611,1754600.0],["2005-01-04",38.0554,38.3667,36.7347,37.3102,1843000.0],["2005-01-05",37.4139,38.3573,37.0649,37.9422,1981000.0],["2005-01-06",37.612,38.6498,37.612,38.0366,1494400.0],["2005-01-07",38.263,38.395,37.7158,37.829,1237300.0],["2005-01-10",37.8196,38.3479,37.7347,37.9705,869700.0],["2005-01-11",38.3479,40.0082,38.3196,39.6686,3141900.0],["2005-01-12",39.8101,39.8761,39.3856,39.6592,2451800.0],["2005-01-13",40.0271,40.0271,38.7535,38.763,2523000.0],["2005-01-14",38.9422,39.0365,38.395,38.6781,1638400.0],["2005-01-18",38.6309,38.8196,37.9894,38.4611,1155300.0],["2005-01-19",38.4894,38.5837,37.3762,37.4894,1814200.0],["2005-01-20",37.2724,37.9517,37.1309,37.3007,973900.0],["2005-01-21",37.3007,37.5743,37.046,37.2347,1536200.0],["2005-01-24",38.9611,39.3856,36.9423,37.1498,2807400.0],["2005-01-25",37.4045,37.7158,36.98,37.1875,1116200.0],["2005-01-26",37.6309,37.6781,36.3008,36.6404,1389000.0],["2005-01-27",36.5649,37.1687,35.9517,36.8008,1449700.0],["2005-01-28",36.8951,37.0743,34.4989,35.7725,5268200.0],["2005-01-31",36.6121,38.2441,36.4234,38.0177,7938700.0],["2005-02-01",37.5932,38.3385,36.9328,38.263,3300300.0],["2005-02-02",38.263,38.5932,37.9328,37.9611,1193600.0],["2005-02-03",38.0649,38.4611,37.4139,37.9422,1206100.0],["2005-02-04",37.6781,38.5554,37.6781,38.3479,1195600.0],["2005-02-07",38.2064,38.6781,38.0366,38.2158,740700.0],["2005-02-08",38.1498,39.2535,38.1403,38.6309,1779200.0],["2005-02-09",38.7064,38.7064,37.7158,37.9328,1082100.0],["2005-02-10",37.8951,38.0177,35.8574,36.263,2777000.0],["2005-02-11",36.1404,37.0272,36.1404,36.4894,1174800.0],["2005-02-14",36.8857,38.3573,36.8008,37.3573,2166100.0],["2005-02-15",37.6875,37.8196,36.4706,36.9894,2238100.0],["2005-02-16",34.3386,35.0838,33.3103,35.0838,8086800.0],["2005-02-17",35.0461,35.6404,34.4329,34.6121,2013300.0],["2005-02-18",34.5744,35.1593,33.5744,33.8763,2949900.0],["2005-02-22",33.5744,33.7442,31.8009,31.999,3543500.0],["2005-02-23",32.0462,32.6028,31.4141,32.3858,2242800.0],["2005-02-24",32.2349,32.9047,31.716,32.7631,1553400.0],["2005-02-25",32.8858,33.4895,32.5462,33.065,1120800.0],["2005-02-28",33.1216,33.2914,31.7915,32.216,2509200.0],["2005-03-01",32.216,33.2537,32.216,32.8763,2022200.0],["2005-03-02",32.7254,33.065,32.4518,32.8103,1193100.0],["2005-03-03",32.6028,32.9424,32.5462,32.6688,1160900.0],["2005-03-04",32.9141,33.9424,32.7254,33.2914,1216700.0],["2005-03-07",33.5933,34.0273,33.1594,33.8292,855500.0],["2005-03-08",33.6593,33.8197,32.8386,33.1877,1266700.0],["2005-03-09",33.1405,33.3197,32.1783,32.3386,1736500.0],["2005-03-10",32.3575,32.4896,31.5556,31.716,1912800.0],["2005-03-11",31.9613,32.2349,31.0745,31.3387,1508500.0],["2005-03-14",31.3198,31.7254,30.9519,31.1689,1421700.0],["2005-03-15",31.2066,31.3858,30.7349,30.8858,760000.0],["2005-03-16",30.8764,35.9706,30.6594,34.2914,8873700.0],["2005-03-17",34.1593,35.348,34.1593,34.565,2388000.0],["2005-03-18",34.5367,35.0933,34.4329,34.9706,1790500.0],["2005-03-21",34.8668,35.0744,34.1216,34.4706,1228200.0],["2005-03-22",34.6027,34.6027,33.1311,33.2348,1658500.0],["2005-03-23",33.1311,33.8009,33.1311,33.3763,995800.0],["2005-03-24",32.9707,33.7914,32.6405,32.999,1105500.0],["2005-03-28",33.0179,33.0179,32.6028,32.6405,1227100.0],["2005-03-29",32.1688,32.5933,31.2632,31.7915,2756800.0],["2005-03-30",31.999,32.5556,30.8104,32.1311,2152200.0],["2005-03-31",32.065,32.9329,31.4613,32.3198,1801700.0],["2005-04-01",32.4896,32.8669,31.4896,31.5651,1434500.0],["2005-04-04",31.5462,31.5556,29.9708,30.5462,3305900.0],["2005-04-05",30.6689,33.6122,30.65,32.0462,4848700.0],["2005-04-06",32.2726,32.4141,31.367,31.3858,1159900.0],["2005-04-07",31.3858,31.5745,30.9613,31.4519,1224000.0],["2005-04-08",31.4519,31.4519,29.9613,30.1878,2468000.0],["2005-04-11",31.7254,31.7915,30.1878,31.1877,3110700.0],["2005-04-12",31.3292,31.5273,30.5651,30.9141,2130000.0],["2005-04-13",30.9141,31.5085,30.4802,30.9047,1789500.0],["2005-04-14",30.8953,31.2821,30.5274,30.5557,1221800.0],["2005-04-15",30.5462,31.9141,30.5462,30.8764,2932400.0],["2005-04-18",30.999,31.6405,30.9047,31.3764,1464000.0],["2005-04-19",31.5556,32.0745,31.3858,31.8198,1596000.0],["2005-04-20",31.7537,31.8386,30.1406,30.1972,2574400.0],["2005-04-21",30.4236,31.0273,30.367,30.5557,1572300.0],["2005-04-22",30.7915,31.2726,30.3576,31.1877,1771100.0],["2005-04-25",31.4424,32.499,31.0934,32.1688,1983700.0],["2005-04-26",32.2726,32.4801,31.8669,31.9424,1731500.0],["2005-04-27",31.1311,32.0934,30.7066,31.4802,2200400.0],["2005-04-28",31.433,31.433,30.3859,30.6217,2264000.0],["2005-04-29",30.7632,31.0179,29.518,29.6595,3574000.0],["2005-05-02",29.7727,30.9613,29.4519,30.3293,3569100.0],["2005-05-03",31.8858,31.933,27.3671,27.3765,21734400.0],["2005-05-04",27.5463,28.1123,27.1029,27.9237,6036600.0],["2005-05-05",28.1312,29.6312,27.9237,29.5463,4624200.0],["2005-05-06",29.5463,29.6029,28.9802,29.0463,2473100.0],["2005-05-09",29.1784,31.1311,29.0557,30.8481,4250000.0],["2005-05-10",30.2349,31.4707,30.0934,30.933,1849300.0],["2005-05-11",31.1406,31.6028,30.6123,31.4141,1403400.0],["2005-05-12",31.367,31.5745,30.6594,30.8009,2138500.0],["2005-05-13",30.8104,31.0273,30.3293,30.933,1284500.0],["2005-05-16",30.7632,30.7726,29.7161,30.1312,2012400.0],["2005-05-17",30.0934,30.3198,29.8481,30.0934,3179100.0],["2005-05-18",30.15,31.1972,29.9047,30.999,2822900.0],["2005-05-19",31.1783,31.5839,30.8009,31.5556,1448400.0],["2005-05-20",31.6028,32.7348,31.4424,32.7348,2019500.0],["2005-05-23",33.2443,33.5178,32.8197,33.1499,1725600.0],["2005-05-24",33.1028,33.2726,32.8292,33.0084,1018700.0],["2005-05-25",33.0084,33.0084,31.9519,32.4424,1430500.0],["2005-05-26",32.5933,33.0556,32.5933,33.0179,913300.0],["2005-05-27",33.1122,33.1122,32.9235,32.9896,397700.0],["2005-05-31",33.0933,33.0933,32.5839,32.7065,664800.0],["2005-06-01",32.6028,33.4612,32.5933,33.2914,1680100.0],["2005-06-02",33.216,33.5744,32.8103,33.4329,1351800.0],["2005-06-03",33.4518,33.4518,32.5179,32.848,937500.0],["2005-06-06",33.0179,33.565,32.7443,33.4424,795300.0],["2005-06-07",33.5273,34.7159,33.2254,34.2537,1390400.0],["2005-06-08",34.1971,34.631,33.8669,34.2254,1055900.0],["2005-06-09",34.2725,36.98,33.9518,36.697,3487700.0],["2005-06-10",36.7819,36.8762,35.7159,36.2913,1147200.0],["2005-06-13",36.4045,37.1215,35.9517,36.7819,1127400.0],["2005-06-14",36.6215,37.3573,36.6215,37.0083,1401100.0],["2005-06-15",37.1498,37.197,35.0933,35.8291,1824400.0],["2005-06-16",35.6121,36.0649,35.2253,35.4046,1331700.0],["2005-06-17",35.7348,35.9895,34.9706,35.2819,2115400.0],["2005-06-20",35.0744,35.2348,34.3857,34.8857,1420100.0],["2005-06-21",35.1687,36.131,34.8574,35.4706,1345000.0],["2005-06-22",35.7253,35.7631,34.848,35.0933,1146900.0],["2005-06-23",33.7726,35.0838,33.3009,34.5178,3167500.0],["2005-06-24",34.3291,34.7065,33.9612,34.282,502400.0],["2005-06-27",35.1027,36.7536,35.0933,36.1876,3477700.0],["2005-06-28",35.6121,36.48,35.1404,36.3291,1732100.0],["2005-06-29",36.3574,37.3385,34.6405,35.1593,5347100.0],["2005-06-30",35.1782,35.4517,33.9612,34.5367,2008300.0],["2005-07-01",34.4706,35.8291,34.4423,35.5555,1714200.0],["2005-07-05",35.5555,36.2725,35.3197,36.1121,1389600.0],["2005-07-06",36.3102,36.3668,35.2819,35.6216,888700.0],["2005-07-07",35.2536,36.2536,35.0367,35.6876,1236800.0],["2005-07-08",35.9895,36.6027,35.4895,36.2253,1849100.0],["2005-07-11",36.5083,36.9423,36.3385,36.5932,830500.0],["2005-07-12",36.3574,36.7913,36.1781,36.5461,930000.0],["2005-07-13",36.6593,37.8762,36.3951,37.697,1681100.0],["2005-07-14",37.8856,37.9705,37.1215,37.6215,2068200.0],["2005-07-15",38.112,38.3667,37.6026,38.3007,1637800.0],["2005-07-18",38.6403,39.1497,38.3856,38.7818,1751600.0],["2005-07-19",39.112,39.1497,35.0461,35.7914,7050300.0],["2005-07-20",36.3385,36.3479,35.4046,35.6593,2434300.0],["2005-07-21",35.5083,35.5932,34.782,35.197,2002000.0],["2005-07-22",35.3291,35.3668,34.2914,34.7914,2128200.0],["2005-07-25",34.8763,34.8763,33.5556,33.8763,1844000.0],["2005-07-26",33.7443,34.6216,33.6593,34.4046,1750000.0],["2005-07-27",34.6122,35.6687,34.4235,35.4234,1211700.0],["2005-07-28",35.5838,37.2913,35.4895,36.7536,2749000.0],["2005-07-29",36.7442,36.7913,36.1404,36.5932,1350300.0],["2005-08-01",36.6876,37.8762,36.5555,36.9045,3254800.0],["2005-08-02",35.2065,35.9234,34.1971,35.4046,7819400.0],["2005-08-03",35.3668,35.6687,34.914,35.6216,1592800.0],["2005-08-04",35.2914,35.6215,34.9518,35.197,2042500.0],["2005-08-05",35.2253,35.48,34.9046,35.3951,1302700.0],["2005-08-08",35.5555,35.848,35.2631,35.5933,1793000.0],["2005-08-09",35.5933,35.697,35.3574,35.5744,949300.0],["2005-08-10",35.6121,35.848,35.3763,35.5838,1895100.0],["2005-08-11",35.4234,36.2442,35.4046,35.9234,1548500.0],["2005-08-12",36.0366,36.0649,35.4706,35.7253,1446400.0],["2005-08-15",35.3763,36.414,35.3197,36.2725,1631100.0],["2005-08-16",35.9329,36.2819,35.8951,36.1121,1336800.0],["2005-08-17",36.0178,36.3951,35.7159,35.7914,1820800.0],["2005-08-18",35.4895,35.8008,35.3008,35.5649,2721400.0],["2005-08-19",35.8008,35.8008,35.4234,35.5649,931900.0],["2005-08-22",35.6499,35.8102,34.9046,35.6216,2142200.0],["2005-08-23",35.4612,35.8668,35.3574,35.8102,1302200.0],["2005-08-24",35.8197,36.414,35.6027,35.9423,1464200.0],["2005-08-25",36.0083,36.1027,35.414,35.9895,757900.0],["2005-08-26",35.9423,36.131,35.5178,35.848,928300.0],["2005-08-29",35.5555,36.7442,35.5461,36.6121,1239800.0],["2005-08-30",36.5272,36.7158,36.2064,36.4328,1255200.0],["2005-08-31",36.5649,37.0366,36.263,36.98,986700.0],["2005-09-01",36.98,37.4422,36.6498,37.2536,1212500.0],["2005-09-02",37.2441,37.7158,36.7913,36.98,990400.0],["2005-09-06",36.9894,37.3479,36.7913,36.9045,811700.0],["2005-09-07",36.8951,37.2064,36.7253,37.046,773100.0],["2005-09-08",36.8668,37.5271,36.5272,36.7725,600900.0],["2005-09-09",36.7819,37.4706,36.6781,37.2913,633500.0],["2005-09-12",37.4517,37.6215,37.0649,37.5271,394500.0],["2005-09-13",37.2724,37.7253,37.0838,37.3762,694100.0],["2005-09-14",37.2536,37.4517,36.5178,36.5461,946700.0],["2005-09-15",36.4517,37.1121,36.414,36.7159,832500.0],["2005-09-16",36.5461,37.7347,36.4611,37.4706,1392900.0],["2005-09-19",37.3196,37.4517,35.1876,35.3668,2234200.0],["2005-09-20",35.7064,35.7064,34.0744,34.4801,1701100.0],["2005-09-21",34.6121,34.6121,33.3952,33.565,1767200.0],["2005-09-22",33.3952,34.1405,33.3952,33.999,822300.0],["2005-09-23",33.9141,34.9329,33.5839,34.4329,1520000.0],["2005-09-26",34.5367,35.131,34.3103,34.9423,849300.0],["2005-09-27",35.0461,35.348,34.7914,35.0933,840400.0],["2005-09-28",35.0744,35.3291,34.2725,34.4612,836600.0],["2005-09-29",34.4518,34.5178,33.6122,34.0461,1417900.0],["2005-09-30",33.9424,34.282,33.3009,33.5461,1859100.0],["2005-10-03",33.7725,34.3669,33.6971,33.8575,890900.0],["2005-10-04",34.065,34.065,32.9518,33.1971,1063200.0],["2005-10-05",33.0367,33.3009,32.1971,32.2349,1677200.0],["2005-10-06",31.499,32.0745,31.1311,31.6971,2460900.0],["2005-10-07",31.7443,32.6028,31.4707,32.4141,1133500.0],["2005-10-10",32.15,32.2726,31.6311,32.2632,1161800.0],["2005-10-11",32.2726,32.4613,32.0745,32.1216,1832100.0],["2005-10-12",32.0745,32.5462,31.2821,31.5934,2075400.0],["2005-10-13",31.4236,32.4141,31.3575,31.9235,1012000.0],["2005-10-14",31.8292,32.2537,31.1311,32.0273,1213800.0],["2005-10-17",31.933,32.4613,31.716,32.4424,740100.0],["2005-10-18",32.2537,32.499,31.9424,32.2537,782900.0],["2005-10-19",32.0651,33.0179,31.1594,32.6405,1041600.0],["2005-10-20",32.8009,32.8103,31.8198,32.4047,1651700.0],["2005-10-21",32.6311,33.7159,32.4613,33.065,1419000.0],["2005-10-24",33.1971,33.3292,32.6216,32.9518,1024700.0],["2005-10-25",32.8292,33.1688,32.6028,33.0179,1243600.0],["2005-10-26",32.9047,33.1688,32.4047,32.6311,935500.0],["2005-10-27",32.6028,32.8763,32.0368,32.0556,819700.0],["2005-10-28",32.1217,33.3763,32.1217,33.3009,1252300.0],["2005-10-31",33.2537,34.1593,33.0179,33.5744,1671500.0],["2005-11-01",33.6971,33.8009,33.0179,33.1028,1350700.0],["2005-11-02",33.1877,35.0272,32.999,34.131,1733900.0],["2005-11-03",32.0367,33.0556,31.3292,32.2066,3328900.0],["2005-11-04",32.0556,32.2537,31.6028,31.8858,1562900.0],["2005-11-07",32.1971,32.9424,31.8386,32.848,1077400.0],["2005-11-08",33.6405,33.6971,32.5745,33.1311,1701400.0],["2005-11-09",33.065,33.1877,32.6405,32.9329,1151000.0],["2005-11-10",32.782,33.9612,32.5556,33.9141,1185100.0],["2005-11-11",33.9518,33.9801,33.4235,33.5556,795500.0],["2005-11-14",33.8292,33.8386,32.782,33.0839,852900.0],["2005-11-15",32.9047,33.1311,32.6594,32.8386,998800.0],["2005-11-16",32.8386,33.1122,32.1405,32.216,1133100.0],["2005-11-17",32.1877,33.1216,32.1405,33.1216,1837600.0],["2005-11-18",33.4329,33.4518,32.9235,33.1594,912400.0],["2005-11-21",33.0084,33.9424,32.9896,33.9329,813900.0],["2005-11-22",33.7065,33.9518,33.3197,33.6027,593100.0],["2005-11-23",33.6499,34.2254,33.499,33.9895,634100.0],["2005-11-25",34.1876,34.782,34.0084,34.7065,342000.0],["2005-11-28",34.7631,34.7631,34.3197,34.3669,784700.0],["2005-11-29",34.4801,34.8952,34.4612,34.7442,514700.0],["2005-11-30",34.7725,35.3102,34.565,35.1876,1290900.0],["2005-12-01",35.4046,36.6781,35.4046,36.3102,2188800.0],["2005-12-02",36.1121,36.5932,35.9706,36.263,834700.0],["2005-12-05",36.4706,37.0743,36.131,36.6404,627700.0],["2005-12-06",35.3385,35.5649,32.1217,32.282,8310500.0],["2005-12-07",32.7631,33.8574,32.5556,33.6782,2928400.0],["2005-12-08",33.6499,36.197,33.4424,33.5367,2694000.0],["2005-12-09",33.4424,33.6122,32.2726,32.6782,2381000.0],["2005-12-12",32.8292,32.8292,31.084,31.216,3222500.0],["2005-12-13",31.0179,31.2349,29.9802,30.6877,4503300.0],["2005-12-14",30.5179,31.1311,30.4896,30.8009,2263700.0],["2005-12-15",30.7255,31.084,30.4613,30.7821,1644600.0],["2005-12-16",30.716,30.999,30.3859,30.6311,5786700.0],["2005-12-19",30.6877,30.8009,30.4708,30.65,1715600.0],["2005-12-20",30.6311,31.0179,30.5557,30.7255,802400.0],["2005-12-21",30.8953,31.2066,30.7066,30.9896,999700.0],["2005-12-22",30.9424,31.2726,30.6972,31.0462,672000.0],["2005-12-23",31.2443,31.9613,31.1217,31.6594,898400.0],["2005-12-27",31.4047,31.5085,30.9141,30.9141,761400.0],["2005-12-28",31.0839,31.7726,30.8953,31.7443,564000.0],["2005-12-29",31.7443,31.9802,31.3104,31.6028,505000.0],["2005-12-30",31.4047,31.9707,31.2349,31.8103,665500.0],["2006-01-03",31.1311,31.5179,29.9991,31.0934,2194200.0],["2006-01-04",30.999,31.15,30.4519,30.5934,1079100.0],["2006-01-05",30.716,31.6688,30.4425,31.499,1632600.0],["2006-01-06",31.7632,31.7632,30.6123,30.9519,1514900.0],["2006-01-09",30.8009,30.8481,30.4425,30.5745,1486200.0],["2006-01-10",30.4613,30.8953,30.433,30.8575,1581700.0],["2006-01-11",30.8953,31.2821,30.0746,30.2444,1370700.0],["2006-01-12",30.2255,30.3293,29.7538,29.8104,912000.0],["2006-01-13",30.0179,30.1595,29.367,29.4897,1259800.0],["2006-01-17",29.5651,29.7538,29.1312,29.6406,2238400.0],["2006-01-18",29.518,29.8576,29.1689,29.3765,1171700.0],["2006-01-19",29.5934,29.6878,29.2444,29.518,649500.0],["2006-01-20",29.4142,29.5085,28.6501,28.8765,2451700.0],["2006-01-23",28.9519,29.0463,28.6123,28.7633,1239700.0],["2006-01-24",28.7727,29.1784,28.5274,28.8293,1074000.0],["2006-01-25",28.9614,29.0085,28.6878,28.8859,584200.0],["2006-01-26",29.0085,29.9236,29.0085,29.801,1086500.0],["2006-01-27",29.8198,30.5368,29.801,30.1878,1048900.0],["2006-01-30",30.1028,30.3481,29.8953,30.2915,931500.0],["2006-01-31",30.2632,30.7538,30.1972,30.65,1119700.0],["2006-02-01",30.433,31.4141,30.2255,31.2726,1275700.0],["2006-02-02",31.1123,31.4141,30.6594,31.2443,603700.0],["2006-02-03",31.2443,32.0651,31.2349,31.9802,1138400.0],["2006-02-06",31.9801,31.9801,31.1783,31.8764,608100.0],["2006-02-07",31.8764,32.0368,31.65,31.9047,436800.0],["2006-02-08",31.9802,33.0179,31.7254,32.9424,1555900.0],["2006-02-09",32.8858,33.4612,32.8858,33.4518,890700.0],["2006-02-10",33.2914,33.4235,32.4047,33.1122,732800.0],["2006-02-13",33.2348,33.2348,32.1877,32.433,1339500.0],["2006-02-14",32.1971,33.1971,32.1783,32.8858,1200900.0],["2006-02-15",32.8858,32.9896,32.4896,32.5556,1492100.0],["2006-02-16",31.4896,32.2349,31.3953,31.8386,2389700.0],["2006-02-17",31.8669,32.3198,31.6217,31.9518,1178100.0],["2006-02-21",31.8198,32.0745,31.0085,31.0557,1509200.0],["2006-02-22",31.0556,31.4802,31.0556,31.1406,1156500.0],["2006-02-23",31.0368,31.2726,30.9519,31.1123,1358900.0],["2006-02-24",31.0651,32.0367,31.0556,31.8858,1197500.0],["2006-02-27",32.0745,32.3575,31.9141,31.9802,747200.0],["2006-02-28",31.0368,31.9518,30.65,30.9802,1757400.0],["2006-03-01",31.084,31.5651,30.867,31.4424,996100.0],["2006-03-02",31.2915,31.5273,31.0462,31.4141,668900.0],["2006-03-03",31.1877,31.7915,31.1406,31.65,713600.0],["2006-03-06",33.4235,33.4235,31.8858,32.4707,2898800.0],["2006-03-07",32.2254,32.7443,31.7915,32.282,885300.0],["2006-03-08",32.1028,32.2726,31.8858,32.1405,588600.0],["2006-03-09",32.1028,32.3386,31.9518,32.1971,668900.0],["2006-03-10",32.2632,32.7631,32.0934,32.5367,625900.0],["2006-03-13",32.6405,33.1688,32.5462,32.7914,1035200.0],["2006-03-14",32.6311,33.2443,32.5273,33.0839,1070900.0],["2006-03-15",32.9424,33.348,32.4801,33.216,1185600.0],["2006-03-16",33.3952,33.7159,33.1971,33.4141,806200.0],["2006-03-17",33.4141,33.7348,33.2443,33.6877,824900.0],["2006-03-20",33.5461,34.282,33.5367,34.2537,694100.0],["2006-03-21",34.3291,34.9518,34.2254,34.3291,1025300.0],["2006-03-22",34.1688,34.631,34.0178,34.5555,756300.0],["2006-03-23",34.3857,35.0555,34.1499,34.7348,759500.0],["2006-03-24",34.7348,34.8574,33.9612,34.0839,593800.0],["2006-03-27",34.0839,34.6499,34.0556,34.4046,686700.0],["2006-03-28",34.6121,34.7631,33.8857,34.1782,890500.0],["2006-03-29",34.2631,34.7159,34.1782,34.4706,740800.0],["2006-03-30",34.631,35.0838,34.4612,35.0084,432800.0],["2006-03-31",34.9989,35.6027,34.7725,35.5933,806200.0],["2006-04-03",35.6121,35.6215,34.4046,34.9989,1136200.0],["2006-04-04",34.9989,35.1876,34.4423,34.5838,901100.0],["2006-04-05",37.1687,40.178,36.8857,39.3384,7877600.0],["2006-04-06",38.5177,39.3762,38.112,38.3479,2544400.0],["2006-04-07",38.3101,38.7064,37.6592,37.7441,1372000.0],["2006-04-10",37.9234,38.5837,37.7913,37.8479,621100.0],["2006-04-11",37.9894,38.329,37.1781,37.3573,1182600.0],["2006-04-12",37.1687,37.5083,36.8762,37.1404,651000.0],["2006-04-13",37.1687,37.3102,36.2819,36.3668,1124000.0],["2006-04-17",36.6027,37.2064,36.0083,36.1593,900300.0],["2006-04-18",36.3385,36.3385,35.8951,36.1404,1304200.0],["2006-04-19",36.131,36.7819,35.7536,36.1593,1003900.0],["2006-04-20",36.0838,36.4423,35.6027,35.8291,775000.0],["2006-04-21",35.9046,36.414,34.9046,35.3102,907500.0],["2006-04-24",35.2442,35.3385,34.9989,35.065,488800.0],["2006-04-25",35.2159,35.2159,34.6499,34.6593,713800.0],["2006-04-26",34.6216,34.9518,34.3763,34.6687,736800.0],["2006-04-27",34.6499,35.4706,34.4801,35.0084,961300.0],["2006-04-28",34.8008,35.1499,34.7631,34.782,822400.0],["2006-05-01",34.7631,34.9989,34.5367,34.6971,772500.0],["2006-05-02",34.6499,34.9046,34.4329,34.8103,1214800.0],["2006-05-03",34.7065,35.0367,34.2537,34.5178,984400.0],["2006-05-04",31.65,32.1688,29.8293,29.933,7658800.0],["2006-05-05",30.1972,30.5745,29.6689,30.0557,2808800.0],["2006-05-08",30.0085,30.7066,29.9991,30.5934,2053000.0],["2006-05-09",30.4047,30.9613,30.2349,30.7255,1435900.0],["2006-05-10",30.6311,30.8481,30.3953,30.433,941200.0],["2006-05-11",30.433,30.6123,29.9896,29.9896,984900.0],["2006-05-12",30.0179,30.1029,29.5934,29.8293,610800.0],["2006-05-15",29.6972,30.1783,29.3199,30.0934,865600.0],["2006-05-16",29.9425,30.2161,29.7632,29.8387,817600.0],["2006-05-17",29.65,30.0368,29.4614,29.5274,748400.0],["2006-05-18",29.6878,29.801,29.0463,29.0557,603900.0],["2006-05-19",29.1406,29.3199,28.7916,29.1783,1616200.0],["2006-05-22",29.018,29.7066,28.9708,29.4802,1004500.0],["2006-05-23",29.65,29.7444,29.2444,29.6123,1383900.0],["2006-05-24",29.4331,30.7255,29.2349,30.367,3119600.0],["2006-05-25",31.1594,31.9613,31.1594,31.4896,1718000.0],["2006-05-26",31.5179,31.5368,30.9236,31.3104,784100.0],["2006-05-30",31.15,31.3292,30.5651,30.7349,928300.0],["2006-05-31",30.7632,31.367,30.7349,30.7443,1087700.0],["2006-06-01",29.0934,30.8858,29.0651,30.5651,1485900.0],["2006-06-02",30.6783,31.1217,30.4708,30.6594,1676700.0],["2006-06-05",30.3953,30.7066,30.3198,30.3481,1027500.0],["2006-06-06",30.301,30.584,30.1783,30.3764,688300.0],["2006-06-07",30.3481,30.9047,30.3387,30.584,1325500.0],["2006-06-08",30.4519,31.3198,30.3764,31.1123,1018600.0],["2006-06-09",31.084,31.3953,30.9991,31.0745,609900.0],["2006-06-12",30.9613,31.2443,30.8481,30.9896,467300.0],["2006-06-13",30.7915,31.2066,29.6878,29.801,1153000.0],["2006-06-14",29.7161,29.9236,29.1595,29.3482,1078800.0],["2006-06-15",29.3859,29.4802,29.0368,29.235,1294200.0],["2006-06-16",29.2633,29.3765,28.5746,28.7727,1739800.0],["2006-06-19",29.5934,29.6689,28.7161,28.735,1073700.0],["2006-06-20",28.584,29.4897,28.5652,29.15,1352400.0],["2006-06-21",29.0274,29.7255,28.867,29.3859,1233000.0],["2006-06-22",29.518,29.7727,29.3482,29.3859,1679500.0],["2006-06-23",29.2067,29.8576,29.2067,29.6689,761000.0],["2006-06-26",29.6312,29.8104,29.1123,29.3199,656900.0],["2006-06-27",29.5085,29.5274,28.6878,28.9425,946400.0],["2006-06-28",29.0934,29.0934,27.7444,27.8954,1356800.0],["2006-06-29",28.1123,28.4425,28.0369,28.3671,1157100.0],["2006-06-30",28.1595,28.2539,27.9331,28.1972,1374200.0],["2006-07-03",27.8954,28.2067,27.8954,28.1312,500700.0],["2006-07-05",28.084,28.1123,27.8293,27.9142,712000.0],["2006-07-06",27.8859,28.018,27.8293,27.8859,544200.0],["2006-07-07",27.8293,28.0086,27.301,27.386,958300.0],["2006-07-10",27.4992,27.518,26.7822,26.8482,1277500.0],["2006-07-11",26.8482,27.1218,26.7822,27.0935,953200.0],["2006-07-12",26.9709,27.0086,26.3388,26.4615,814400.0],["2006-07-13",26.3954,27.0463,26.3765,26.8577,1168900.0],["2006-07-14",26.8011,27.0558,26.7067,26.9803,1187800.0],["2006-07-17",26.9897,27.2916,26.7822,26.9237,722700.0],["2006-07-18",26.7822,27.452,26.7633,26.9803,721400.0],["2006-07-19",26.9331,27.8859,26.9331,27.6878,613700.0],["2006-07-20",27.6784,27.8199,27.4048,27.4426,574600.0],["2006-07-21",27.3482,27.6878,26.7916,27.4992,725800.0],["2006-07-24",27.6312,27.9803,27.1407,27.8293,742200.0],["2006-07-25",27.8105,28.1878,27.3577,27.7539,769300.0],["2006-07-26",27.6595,27.669,27.0746,27.2822,623600.0],["2006-07-27",27.452,27.8105,26.9992,27.0746,768300.0],["2006-07-28",27.1312,27.6029,27.1124,27.2822,372500.0],["2006-07-31",27.2161,27.4048,26.8482,26.8482,700600.0],["2006-08-01",26.5935,27.0369,26.4143,26.5935,665000.0],["2006-08-02",26.8105,26.8105,26.4803,26.6218,738500.0],["2006-08-03",26.5086,26.603,25.9898,26.0181,1863000.0],["2006-08-04",20.8579,21.0843,18.3768,18.3957,15027100.0],["2006-08-07",18.5749,18.6315,17.641,18.1504,5422100.0],["2006-08-08",18.1598,18.4334,17.7353,17.99,1496800.0],["2006-08-09",18.1598,18.207,17.5466,17.5844,974000.0],["2006-08-10",18.0372,18.207,17.6504,18.1221,1030800.0],["2006-08-11",18.141,18.1598,17.6127,17.7447,976700.0],["2006-08-14",17.8862,17.9617,17.6221,17.8013,1079700.0],["2006-08-15",18.0183,18.1598,17.2636,17.7259,1158100.0],["2006-08-16",17.7636,17.924,17.6032,17.9145,1026400.0],["2006-08-17",18.0277,18.1221,17.8202,17.924,1011300.0],["2006-08-18",17.924,18.0277,17.5938,17.6504,1228100.0],["2006-08-21",17.6315,17.6315,17.4146,17.4523,985900.0],["2006-08-22",17.358,17.6504,17.141,17.207,815600.0],["2006-08-23",17.1221,17.424,16.8768,16.9806,697500.0],["2006-08-24",17.075,17.2165,16.6127,16.7919,1124300.0],["2006-08-25",16.7259,17.3391,16.6033,17.2731,1305900.0],["2006-08-28",17.1882,17.7259,16.9806,17.5655,1764700.0],["2006-08-29",17.5278,17.8579,17.4051,17.773,1237000.0],["2006-08-30",17.8485,18.4711,17.7919,18.4145,1587300.0],["2006-08-31",18.3862,18.3862,17.924,18.0655,1404100.0],["2006-09-01",18.056,18.7164,17.9334,18.6409,1382300.0],["2006-09-05",18.6598,18.8673,18.3957,18.6221,1677500.0],["2006-09-06",18.5277,19.1881,18.4051,18.9145,2393700.0],["2006-09-07",18.7824,18.8768,18.2259,18.2353,1800700.0],["2006-09-08",17.7353,18.0844,17.641,17.9051,3529000.0],["2006-09-11",17.773,18.2542,17.6976,18.1504,1312300.0],["2006-09-12",18.2353,19.0938,18.2353,19.0089,1389800.0],["2006-09-13",18.9522,19.4711,18.9522,19.2353,1032500.0],["2006-09-14",19.1032,19.1787,18.6787,18.839,634000.0],["2006-09-15",18.8862,19.5371,18.8202,19.3579,2238000.0],["2006-09-18",19.3485,19.7164,19.1126,19.3202,1316700.0],["2006-09-19",19.3013,19.4711,18.9145,19.056,972700.0],["2006-09-20",19.2164,19.6598,19.0938,19.4711,823900.0],["2006-09-21",19.4994,19.9239,19.2353,19.8579,1512900.0],["2006-09-22",19.8107,20.4333,19.5654,20.3956,1716400.0],["2006-09-25",20.4428,20.4428,19.7164,19.9522,1736600.0],["2006-09-26",21.4333,22.9238,21.3295,22.8295,6651300.0],["2006-09-27",22.0276,22.4333,20.4711,20.8862,4307800.0],["2006-09-28",20.8956,21.4427,20.7352,21.0371,1387900.0],["2006-09-29",21.1786,21.4522,20.5843,21.2163,1261000.0],["2006-10-02",21.3012,21.5748,21.056,21.2069,1076000.0],["2006-10-03",21.056,21.4522,20.905,21.2163,941800.0],["2006-10-04",21.1314,21.8956,20.9522,21.6974,785300.0],["2006-10-05",21.7446,22.0842,21.5371,21.9805,636300.0],["2006-10-06",21.9899,22.0182,21.2352,21.9616,815100.0],["2006-10-09",21.8673,21.9805,21.5182,21.9805,467200.0],["2006-10-10",22.0748,22.3201,21.8767,22.0371,904500.0],["2006-10-11",21.9144,22.4144,21.6974,22.0842,556800.0],["2006-10-12",22.1597,22.2446,22.0088,22.1314,518400.0],["2006-10-13",22.0654,22.4427,22.0276,22.1974,854600.0],["2006-10-16",22.4616,22.9238,22.405,22.4993,1390200.0],["2006-10-17",22.5087,22.537,21.6125,21.7069,1311100.0],["2006-10-18",21.122,21.1314,20.6409,20.6409,3179700.0],["2006-10-19",20.6597,20.8107,20.4145,20.6975,1097600.0],["2006-10-20",20.6314,20.7541,20.3296,20.7352,779300.0],["2006-10-23",20.7446,21.0654,20.4805,20.5277,1340300.0],["2006-10-24",20.0843,20.4239,19.5466,19.6975,3049000.0],["2006-10-25",19.8296,20.1032,19.5371,19.8484,1052700.0],["2006-10-26",20.0277,20.2541,19.6881,19.8579,1027000.0],["2006-10-27",19.8862,19.9994,19.7447,19.8579,664100.0],["2006-10-30",19.9051,20.5465,19.8768,20.3767,905700.0],["2006-10-31",20.3107,21.0465,20.2824,21.0182,1335100.0],["2006-11-01",21.0088,21.3673,20.7163,20.7541,1564400.0],["2006-11-02",20.688,21.1503,20.688,20.9616,830800.0],["2006-11-03",20.688,21.0371,20.122,20.4333,1513000.0],["2006-11-06",20.4333,20.6692,20.1881,20.3296,1407200.0],["2006-11-07",20.4333,20.905,20.339,20.622,1998200.0],["2006-11-08",21.8484,23.8578,21.8484,22.9804,6802400.0],["2006-11-09",23.1031,23.188,22.5465,22.6314,1611600.0],["2006-11-10",22.5276,22.5936,22.0088,22.1408,1397600.0],["2006-11-13",22.1503,22.2823,21.622,21.9993,1226500.0],["2006-11-14",21.8861,22.8295,21.7918,22.754,1874700.0],["2006-11-15",22.6408,26.1973,22.5653,24.5464,3998300.0],["2006-11-16",24.5275,24.886,24.2162,24.6313,1361300.0],["2006-11-17",24.6313,24.8577,24.2351,24.4992,701000.0],["2006-11-20",24.4238,24.8106,24.32,24.4521,995100.0],["2006-11-21",24.4049,24.6219,24.2351,24.4521,809700.0],["2006-11-22",24.5275,24.9804,24.2823,24.6502,907600.0],["2006-11-24",24.5464,24.7823,24.3577,24.603,300200.0],["2006-11-27",24.5936,24.9426,23.8389,23.8955,973400.0],["2006-11-28",23.8672,24.3672,23.4144,23.9332,1272000.0],["2006-11-29",23.9804,24.3011,23.254,23.5747,1439300.0],["2006-11-30",23.6691,24.2728,23.4521,23.82,1364500.0],["2006-12-01",23.7917,24.1691,23.1597,23.754,1180600.0],["2006-12-04",23.6502,24.6502,23.6502,24.386,827900.0],["2006-12-05",24.5276,24.7823,24.1125,24.1596,984800.0],["2006-12-06",24.2257,25.2822,24.2257,25.169,1357300.0],["2006-12-07",24.8955,25.2822,24.0936,24.386,841100.0],["2006-12-08",24.5275,24.5275,23.9238,24.2445,623000.0],["2006-12-11",24.2257,24.8106,24.0559,24.4238,849800.0],["2006-12-12",23.1219,24.9143,22.9238,24.3577,2545500.0],["2006-12-13",24.6691,24.6785,23.6313,23.7163,1563400.0],["2006-12-14",23.7729,24.3011,23.6502,23.7163,1671300.0],["2006-12-15",23.6974,23.9615,23.3578,23.5559,1605200.0],["2006-12-18",23.5464,23.5559,23.2163,23.254,1022500.0],["2006-12-19",23.1691,23.32,23.0182,23.1408,402000.0],["2006-12-20",23.1974,23.6974,23.0842,23.5936,772200.0],["2006-12-21",23.4993,23.5747,23.0653,23.3389,1854500.0],["2006-12-22",23.32,23.7729,23.2068,23.5276,1237200.0],["2006-12-26",23.5181,23.7257,23.3106,23.6974,718300.0],["2006-12-27",23.6974,24.1974,23.4804,23.7351,600500.0],["2006-12-28",23.6974,23.7729,23.4993,23.7163,640300.0],["2006-12-29",23.7634,23.7917,23.3389,23.3766,497100.0],["2007-01-03",23.0276,23.8106,22.9804,23.6125,2377600.0],["2007-01-04",23.4521,23.7634,23.2917,23.6219,830500.0],["2007-01-05",23.6408,23.9144,23.3106,23.8766,1099100.0],["2007-01-08",23.9332,23.9332,23.5276,23.688,1986300.0],["2007-01-09",23.6597,24.0559,23.5748,23.7634,723000.0],["2007-01-10",23.9804,23.9993,23.6408,23.9144,2566500.0],["2007-01-11",23.9615,24.0181,23.6785,23.9049,1570300.0],["2007-01-12",23.8483,24.2634,23.688,24.1125,1000300.0],["2007-01-16",24.2728,24.6502,24.103,24.4143,1030900.0],["2007-01-17",23.9521,24.2634,23.8766,24.1219,879400.0],["2007-01-18",24.1219,24.2445,23.7729,23.9238,1541200.0],["2007-01-19",23.8766,24.0936,23.7729,23.9615,1637300.0],["2007-01-22",25.5653,26.5369,25.1313,25.3388,5372100.0],["2007-01-23",25.3954,25.6596,24.254,24.5559,2536200.0],["2007-01-24",24.6879,25.1502,24.5276,25.103,1114700.0],["2007-01-25",25.1313,25.8954,25.037,25.886,1865500.0],["2007-01-26",25.9049,25.9992,25.6502,25.886,1329100.0],["2007-01-29",26.5841,27.1878,26.4803,26.9426,2878700.0],["2007-01-30",27.0463,27.1407,26.5086,27.0086,1665700.0],["2007-01-31",27.0558,27.2161,26.8294,27.0463,1399900.0],["2007-02-01",26.9897,27.3482,26.8577,26.9709,1066600.0],["2007-02-02",26.9614,27.235,26.886,27.1407,1139000.0],["2007-02-05",27.1407,27.3294,26.9709,27.2822,1182400.0],["2007-02-06",27.169,27.4803,26.9331,27.3388,1305800.0],["2007-02-07",27.4331,27.5935,27.3294,27.3671,2381900.0],["2007-02-08",27.3577,27.5275,27.3199,27.4048,1755200.0],["2007-02-09",27.3671,27.669,27.3671,27.6501,811900.0],["2007-02-12",27.7444,27.8199,27.5369,27.6407,2126900.0],["2007-02-13",27.801,27.8293,27.5935,27.6878,1585900.0],["2007-02-14",27.7161,27.8199,27.6312,27.7916,1759200.0],["2007-02-15",27.7822,28.1595,27.7822,27.9614,1993100.0],["2007-02-16",25.5653,27.3576,24.8389,27.2444,8050900.0],["2007-02-20",27.2444,27.6312,26.6973,27.0369,2204800.0],["2007-02-21",27.3482,28.1218,27.169,27.6501,1683100.0],["2007-02-22",27.5746,28.0935,27.5746,28.0274,1352700.0],["2007-02-23",28.0274,28.6029,27.9425,28.3765,1663900.0],["2007-02-26",28.4803,28.5746,27.9708,28.1689,1523900.0],["2007-02-27",27.9331,28.6595,27.3577,27.7633,1581600.0],["2007-02-28",27.8293,28.3482,27.3105,27.9048,1083000.0],["2007-03-01",27.3388,28.5086,27.169,28.1406,1093200.0],["2007-03-02",28.1029,30.0463,28.1029,28.5369,2837800.0],["2007-03-05",28.2916,28.5935,27.735,28.0463,1281500.0],["2007-03-06",28.0935,28.518,27.7444,28.3859,995100.0],["2007-03-07",28.4142,28.5274,28.2161,28.2633,981400.0],["2007-03-08",28.2538,28.4803,27.9803,27.9991,1132400.0],["2007-03-09",28.2916,28.301,27.9331,28.0274,1120700.0],["2007-03-12",28.0652,28.5746,28.018,28.301,783600.0],["2007-03-13",28.1972,28.3671,27.8765,27.9048,1009200.0],["2007-03-14",27.9803,27.9803,27.7067,27.8105,914500.0],["2007-03-15",27.8765,28.1689,27.6973,27.8765,825900.0],["2007-03-16",27.8293,27.9803,27.5935,27.7727,865400.0],["2007-03-19",27.9142,28.2633,27.5558,27.9991,1088900.0],["2007-03-20",28.018,28.2916,28.018,28.2822,880400.0],["2007-03-21",28.0746,29.3953,28.0746,29.3387,1062200.0],["2007-03-22",29.4519,30.7349,29.1878,30.2349,2465900.0],["2007-03-23",30.3293,30.8575,30.2255,30.4047,1134400.0],["2007-03-26",30.4708,30.6123,29.8293,30.0179,777700.0],["2007-03-27",29.9991,30.0368,29.4331,29.4897,845800.0],["2007-03-28",29.3482,29.5368,28.8482,29.2633,1347700.0],["2007-03-29",29.3953,29.4331,28.6123,28.867,880700.0],["2007-03-30",28.9614,29.2538,28.518,28.7727,906700.0],["2007-04-02",28.5557,29.15,28.5086,28.9142,851800.0],["2007-04-03",28.518,29.2444,28.1878,29.0085,1167200.0],["2007-04-04",28.8953,29.1217,28.8293,28.8859,613300.0],["2007-04-05",28.867,29.7161,28.4897,29.1123,511400.0],["2007-04-09",29.2727,29.5463,28.7255,28.7916,524300.0],["2007-04-10",28.7444,29.1312,28.301,28.4708,839200.0],["2007-04-11",28.2727,28.6406,28.084,28.2161,660600.0],["2007-04-12",28.1501,28.4331,27.6218,28.2916,1002700.0],["2007-04-13",28.301,28.9519,28.0557,28.518,573400.0],["2007-04-16",28.518,29.301,28.4897,29.1312,733100.0],["2007-04-17",29.1029,29.3199,28.8859,29.2444,731400.0],["2007-04-18",29.0746,29.0934,28.2067,28.4803,1403100.0],["2007-04-19",28.4048,28.6689,27.6218,28.2633,886100.0],["2007-04-20",28.6784,28.9614,28.0746,28.2067,1563700.0],["2007-04-23",28.2067,28.301,27.9991,28.1972,755300.0],["2007-04-24",28.2916,28.3859,28.084,28.2067,701400.0],["2007-04-25",28.301,28.3293,28.1784,28.2067,759000.0],["2007-04-26",28.2067,28.5652,28.1784,28.301,1460900.0],["2007-04-27",28.2161,28.7727,28.1312,28.1878,595900.0],["2007-04-30",28.1878,28.518,27.801,27.8671,1082900.0],["2007-05-01",28.084,28.301,27.5841,28.2822,1396400.0],["2007-05-02",28.2822,28.6595,28.2161,28.3576,1304300.0],["2007-05-03",28.2444,28.2444,27.5086,27.6312,1825100.0],["2007-05-04",30.5745,34.6027,29.6312,33.5178,10201500.0],["2007-05-07",33.1877,33.4046,32.8386,33.0179,2843600.0],["2007-05-08",32.8858,33.1499,32.5839,33.065,1541100.0],["2007-05-09",32.8575,33.3763,32.6122,32.9801,1394700.0],["2007-05-10",32.8292,33.0084,32.2726,32.5179,880000.0],["2007-05-11",32.6216,32.8292,32.1783,32.5745,774700.0],["2007-05-14",32.4896,32.9141,32.3386,32.5933,1159300.0],["2007-05-15",32.5462,32.782,32.2632,32.3198,676200.0],["2007-05-16",32.3575,32.4613,31.9613,32.3103,852600.0],["2007-05-17",32.1971,32.3386,31.9896,32.0368,752900.0],["2007-05-18",32.0745,32.9801,31.9235,32.3292,1361800.0],["2007-05-21",32.3669,33.4046,32.2066,33.1216,1165400.0],["2007-05-22",33.1216,33.9141,33.0367,33.848,1227700.0],["2007-05-23",33.8103,33.848,33.1971,33.5273,1145300.0],["2007-05-24",33.4235,33.631,32.8575,33.348,786100.0],["2007-05-25",33.348,33.348,32.9896,33.1405,886800.0],["2007-05-29",33.1594,33.6876,33.0367,33.216,1200900.0],["2007-05-30",32.8575,33.0839,32.5084,33.0273,887000.0],["2007-05-31",33.065,33.065,32.15,32.8952,1169700.0],["2007-06-01",33.1499,33.6876,32.6499,33.0179,602300.0],["2007-06-04",32.999,33.2443,32.8292,33.0179,661900.0],["2007-06-05",32.9896,33.0745,32.6971,32.7631,866500.0],["2007-06-06",32.7631,33.2537,32.3386,32.3858,1036300.0],["2007-06-07",32.3481,32.6028,31.7443,31.7726,941600.0],["2007-06-08",31.7066,31.9519,31.5462,31.6405,1538500.0],["2007-06-11",31.6217,31.9802,31.5462,31.8481,1069300.0],["2007-06-12",31.782,32.0179,31.6688,31.6877,868200.0],["2007-06-13",31.7443,32.0934,31.5556,31.8386,1217300.0],["2007-06-14",31.8103,32.0745,31.7066,31.8198,523600.0],["2007-06-15",31.999,32.0745,31.8009,31.8575,864400.0],["2007-06-18",32.0556,32.1311,31.8764,31.9802,879000.0],["2007-06-19",31.8292,32.0273,31.6028,31.6405,626800.0],["2007-06-20",31.7632,32.0085,31.6217,31.6688,851600.0],["2007-06-21",31.6594,31.8669,31.5839,31.716,781700.0],["2007-06-22",31.716,31.9896,31.0651,31.3953,1296200.0],["2007-06-25",31.4519,31.9896,31.4236,31.6783,1158500.0],["2007-06-26",31.8009,31.9802,31.4141,31.6971,954300.0],["2007-06-27",31.6217,32.0179,31.3481,31.8764,981100.0],["2007-06-28",31.8764,31.999,31.6783,31.8198,1030300.0],["2007-06-29",32.1688,32.565,31.8198,31.8575,2466800.0],["2007-07-02",31.9801,32.4707,31.9707,32.3575,1189600.0],["2007-07-03",32.5367,32.782,32.3009,32.3386,473700.0],["2007-07-05",32.3292,32.3481,31.1689,31.4519,947100.0],["2007-07-06",31.6122,32.0273,31.1594,31.8669,640500.0],["2007-07-09",31.8669,31.9802,31.3198,31.8292,814700.0],["2007-07-10",31.7349,31.7349,31.0274,31.0557,1025600.0],["2007-07-11",31.0274,31.6122,30.9896,31.1123,795100.0],["2007-07-12",31.2255,31.8009,31.216,31.6971,856000.0],["2007-07-13",31.7254,31.782,31.1123,31.4707,899800.0],["2007-07-16",31.5934,31.8103,30.5274,31.1311,985800.0],["2007-07-17",31.1028,31.4802,30.9519,31.1123,796500.0],["2007-07-18",30.9047,31.1217,30.2255,30.867,732200.0],["2007-07-19",30.9991,31.367,30.7915,30.9613,591600.0],["2007-07-20",30.9141,30.933,30.4708,30.65,512300.0],["2007-07-23",30.7726,33.6027,30.4708,30.6877,441500.0],["2007-07-24",30.4802,30.5934,29.6878,29.7538,786600.0],["2007-07-25",29.7915,30.1123,29.0651,29.4519,702100.0],["2007-07-26",29.084,29.7444,28.6595,29.4614,1013200.0],["2007-07-27",29.4897,29.5651,28.2255,28.2444,1380400.0],["2007-07-30",28.301,28.4614,27.8388,28.1878,842800.0],["2007-07-31",28.2538,28.4048,27.8482,27.9991,945000.0],["2007-08-01",27.8671,28.2067,27.169,27.8482,1292400.0],["2007-08-02",27.9237,28.6406,27.801,28.6406,934300.0],["2007-08-03",28.6406,28.8576,28.3576,28.4331,1072800.0],["2007-08-06",28.4803,28.8859,27.9048,28.8104,910800.0],["2007-08-07",28.8482,29.367,27.452,28.3576,1284100.0],["2007-08-08",29.3387,29.3387,26.9803,27.7067,2101600.0],["2007-08-09",25.4709,27.0652,24.7162,26.0369,5543700.0],["2007-08-10",26.4332,27.4709,24.1125,24.9332,3682800.0],["2007-08-13",26.8577,27.9708,26.3388,27.2161,2530700.0],["2007-08-14",26.8105,27.2633,25.603,25.7068,988900.0],["2007-08-15",25.7539,26.0841,25.0464,25.0936,1139000.0],["2007-08-16",25.4709,25.7162,24.8955,25.2162,1603800.0],["2007-08-17",25.2822,25.5841,24.8577,25.4332,1252300.0],["2007-08-20",25.6879,26.1124,25.1407,25.4332,983800.0],["2007-08-21",25.2822,26.1973,25.2728,26.0464,956400.0],["2007-08-22",26.2633,28.7916,26.1879,28.7067,1712900.0],["2007-08-23",28.735,28.7444,27.7256,27.8765,1385600.0],["2007-08-24",27.7822,28.235,27.5935,28.1878,873800.0],["2007-08-27",28.0935,28.2067,27.9425,28.0746,545700.0],["2007-08-28",27.9425,28.1595,27.8765,27.9142,659300.0],["2007-08-29",28.0274,28.0274,26.9143,27.5369,1561500.0],["2007-08-30",27.3671,27.7444,27.0086,27.5463,732800.0],["2007-08-31",27.8105,28.0935,27.3954,28.018,433200.0],["2007-09-04",27.8388,27.952,27.6784,27.7916,864700.0],["2007-09-05",27.5558,27.8576,27.235,27.7161,499600.0],["2007-09-06",27.8199,27.9237,27.4709,27.7067,416700.0],["2007-09-07",27.4143,27.8482,27.2444,27.3671,575600.0],["2007-09-10",27.518,27.7916,25.8483,26.3954,1047500.0],["2007-09-11",26.4898,26.8388,26.1879,26.4237,578300.0],["2007-09-12",26.3199,26.5841,26.1407,26.2162,403100.0],["2007-09-13",26.2067,26.6218,25.5087,25.6124,1102200.0],["2007-09-14",25.4709,25.7162,25.32,25.4332,650300.0],["2007-09-17",25.3294,25.3954,24.4804,24.6879,2091500.0],["2007-09-18",24.82,25.1502,24.6408,25.1124,1155400.0],["2007-09-19",25.2822,25.4615,24.9521,25.1785,849500.0],["2007-09-20",25.103,25.3294,24.6219,25.169,664300.0],["2007-09-21",25.3671,25.9615,25.3105,25.7539,1234700.0],["2007-09-24",25.7162,26.0841,25.4615,25.603,743300.0],["2007-09-25",25.4332,25.7634,25.2634,25.4615,576300.0],["2007-09-26",25.537,25.537,25.0558,25.386,537100.0],["2007-09-27",25.3577,26.2728,25.2822,26.1784,1286500.0],["2007-09-28",26.1407,26.4049,25.8954,26.4049,1001300.0],["2007-10-01",26.3199,26.8388,26.1218,26.4331,783000.0],["2007-10-02",26.4709,27.2916,26.4709,27.1973,1047600.0],["2007-10-03",27.1501,27.8482,27.0275,27.8293,1279600.0],["2007-10-04",27.8765,28.3576,27.7727,28.1972,997200.0],["2007-10-05",28.0652,29.3199,27.8388,29.2821,888900.0],["2007-10-08",29.084,29.2067,28.8387,29.1123,879200.0],["2007-10-09",29.15,29.2255,28.8859,29.1972,389700.0],["2007-10-10",29.1312,29.2727,28.8293,29.1123,413400.0],["2007-10-11",29.2538,29.6217,28.7255,28.9897,544600.0],["2007-10-12",28.9991,29.6972,28.9991,29.6406,523400.0],["2007-10-15",29.6312,29.6312,28.584,29.1878,643800.0],["2007-10-16",29.235,29.9236,29.084,29.6312,649700.0],["2007-10-17",29.4331,29.9802,28.584,28.9048,1165400.0],["2007-10-18",28.452,33.3103,27.9048,33.0933,3370400.0],["2007-10-19",32.9612,33.0179,31.5651,31.7537,2033400.0],["2007-10-22",31.499,31.6594,30.8292,31.4424,1151400.0],["2007-10-23",31.5651,32.6877,30.8481,32.3575,1498500.0],["2007-10-24",32.1688,32.3103,31.1406,31.7254,1076200.0],["2007-10-25",31.6783,32.3952,31.3575,32.1405,665400.0],["2007-10-26",32.6311,33.4707,31.9896,33.1877,1154000.0],["2007-10-29",33.2726,33.4518,32.4141,32.9896,686600.0],["2007-10-30",32.8669,33.4895,32.2443,32.3764,981400.0],["2007-10-31",32.433,34.0461,32.0745,33.7159,1312300.0],["2007-11-01",33.4895,33.4895,32.5556,33.3292,1085100.0],["2007-11-02",33.5461,33.5461,32.4141,32.8198,699700.0],["2007-11-05",32.2537,33.3669,31.4141,32.8952,817300.0],["2007-11-06",31.499,31.499,29.6312,30.5651,3578600.0],["2007-11-07",31.1311,31.6122,30.4519,30.4991,1158300.0],["2007-11-08",30.6406,31.4802,30.3104,31.4424,1274500.0],["2007-11-09",31.2255,31.3292,30.5085,30.6123,1309300.0],["2007-11-12",30.4991,30.8104,29.9613,30.15,1271800.0],["2007-11-13",30.301,30.7821,30.1123,30.3859,1145700.0],["2007-11-14",30.4896,30.5745,29.8481,30.0179,1067000.0],["2007-11-15",29.9519,30.2538,28.9614,29.0463,1042400.0],["2007-11-16",29.1878,29.4331,28.4897,29.0085,924900.0],["2007-11-19",28.7444,29.1972,27.9708,28.084,1058700.0],["2007-11-20",28.0274,28.4897,26.4049,27.235,2139800.0],["2007-11-21",26.9992,27.3105,25.7822,25.9803,2117000.0],["2007-11-23",25.8388,27.4992,25.7822,27.3388,864200.0],["2007-11-26",27.3577,27.6878,25.9898,26.0275,1375800.0],["2007-11-27",25.4237,26.4803,25.3954,26.0275,1813300.0],["2007-11-28",26.1784,27.2916,25.8105,26.952,1315800.0],["2007-11-29",26.7822,27.1312,26.452,26.7633,764200.0],["2007-11-30",26.6879,27.801,26.5086,27.1029,1742600.0],["2007-12-03",26.9803,27.5086,26.7162,27.2067,876600.0],["2007-12-04",26.9897,27.6218,26.8294,27.169,854100.0],["2007-12-05",27.5558,27.9237,27.169,27.3011,1179600.0],["2007-12-06",27.1501,27.5558,26.4992,27.2444,1001700.0],["2007-12-07",27.1973,27.4331,26.2256,26.669,909900.0],["2007-12-10",26.6501,27.2539,26.5275,26.886,1125700.0],["2007-12-11",26.8954,28.9519,25.4143,26.3954,4276600.0],["2007-12-12",26.8294,27.4897,26.6218,27.4897,1660900.0],["2007-12-13",27.0935,27.8482,27.0935,27.4614,1316600.0],["2007-12-14",27.2633,27.8482,27.1407,27.7067,1717900.0],["2007-12-17",27.6312,27.6312,26.169,26.2256,1708300.0],["2007-12-18",26.4143,26.6973,25.2539,25.7445,1414200.0],["2007-12-19",25.7351,26.2162,24.1125,24.4898,2975600.0],["2007-12-20",24.7257,24.7634,24.32,24.5275,2010300.0],["2007-12-21",25.0936,25.0936,24.2257,24.2257,1644500.0],["2007-12-24",24.32,25.037,24.1691,24.9615,757100.0],["2007-12-26",24.5842,24.7257,24.0181,24.2351,1015200.0],["2007-12-27",24.1785,24.2917,23.32,23.3861,905000.0],["2007-12-28",23.4049,23.8766,23.4049,23.6785,1170600.0],["2007-12-31",23.6785,23.8483,23.4238,23.7163,952300.0],["2008-01-02",23.6691,23.7257,21.6597,21.7918,2958700.0],["2008-01-03",21.7918,22.2069,21.5559,21.6597,1861600.0],["2008-01-04",21.3673,21.6125,20.773,20.9145,1623500.0],["2008-01-07",20.9711,21.4805,20.9522,21.2918,1518200.0],["2008-01-08",21.3201,21.839,20.7446,20.8107,1782100.0],["2008-01-09",21.2069,21.8956,20.7069,21.2446,2297700.0],["2008-01-10",21.0937,21.3484,20.7918,21.1126,1256500.0],["2008-01-11",20.8956,20.8956,17.9145,18.9428,5555900.0],["2008-01-14",19.0089,19.773,19.0089,19.7352,2208200.0],["2008-01-15",19.4994,19.4994,18.8296,18.8673,1494100.0],["2008-01-16",18.7541,19.7258,18.6504,19.4994,1649800.0],["2008-01-17",19.622,19.7635,18.773,18.8202,1351600.0],["2008-01-18",18.8485,19.3202,18.6409,18.8107,1583600.0],["2008-01-22",17.1693,17.1693,14.6505,15.9335,10690100.0],["2008-01-23",15.7071,17.2636,15.2448,16.4429,4457000.0],["2008-01-24",16.4429,18.1032,16.1316,18.0749,3486900.0],["2008-01-25",18.1504,18.3013,17.6881,17.924,2199700.0],["2008-01-28",17.8957,19.7824,17.6315,19.7824,2790700.0],["2008-01-29",19.8107,20.5182,18.8579,20.4616,2616800.0],["2008-01-30",20.3862,20.5937,19.8862,20.0654,1375500.0],["2008-01-31",19.7824,20.7352,19.7164,20.5088,1664000.0],["2008-02-01",20.4994,20.9711,20.056,20.8484,1459900.0],["2008-02-04",20.8484,21.2635,20.6503,20.9711,1278300.0],["2008-02-05",20.6126,21.3673,20.5182,20.8578,1193500.0],["2008-02-06",20.9239,21.0371,19.2636,19.3579,1301900.0],["2008-02-07",19.207,19.6692,18.5277,18.5655,2766500.0],["2008-02-08",18.5183,18.8768,17.5938,18.0089,4131200.0],["2008-02-11",18.0466,18.0655,17.5466,17.5844,1831100.0],["2008-02-12",17.8013,17.9334,16.9429,17.1316,2251400.0],["2008-02-13",17.2731,17.4334,16.5561,17.2731,3054100.0],["2008-02-14",17.1127,17.4051,15.792,15.8391,3290200.0],["2008-02-15",15.7637,16.5184,15.7637,16.3486,1834700.0],["2008-02-19",16.4523,16.6127,15.8108,16.2353,3162700.0],["2008-02-20",15.9901,16.7636,15.9618,16.5089,2685000.0],["2008-02-21",14.2448,15.4807,13.8203,14.8203,11195900.0],["2008-02-22",14.6505,14.9241,13.726,14.1694,6496600.0],["2008-02-25",13.943,14.4996,13.8958,14.4524,2919300.0],["2008-02-26",14.3014,15.1033,14.3014,15.0939,1652200.0],["2008-02-27",14.9429,15.509,14.9429,15.3392,1927600.0],["2008-02-28",15.2259,15.2826,14.1788,14.4147,1999800.0],["2008-02-29",14.292,14.4807,13.9335,14.009,2358200.0],["2008-03-03",13.9807,14.1222,13.4902,13.5751,2957500.0],["2008-03-04",13.4713,13.6788,13.2166,13.4336,2070400.0],["2008-03-05",13.4524,13.726,13.2071,13.226,1743900.0],["2008-03-06",13.226,13.4807,12.8675,12.8675,2005900.0],["2008-03-07",12.8675,13.4996,12.8675,13.1788,2876200.0],["2008-03-10",13.1883,13.3769,12.7543,12.7638,1799600.0],["2008-03-11",13.0845,13.2732,12.8204,13.0845,2437500.0],["2008-03-12",13.0656,13.2071,12.7355,12.8298,3284200.0],["2008-03-13",12.7355,12.8392,11.9147,12.5657,2645600.0],["2008-03-14",12.6411,12.6506,11.7827,12.16,2445600.0],["2008-03-17",11.7827,11.7921,10.9148,11.0751,2551200.0],["2008-03-18",11.1978,12.7921,11.094,12.3675,3901200.0],["2008-03-19",12.4053,12.4053,11.8015,11.9147,1974700.0],["2008-03-20",11.9902,12.9996,11.8393,12.8958,2143300.0],["2008-03-24",12.8958,13.292,12.4807,13.16,1576000.0],["2008-03-25",13.1222,13.1977,12.8298,13.0939,1032700.0],["2008-03-26",13.009,13.1788,12.7449,12.9902,1683200.0],["2008-03-27",12.9902,13.1411,12.3958,12.5185,1466900.0],["2008-03-28",12.0279,12.0279,11.2261,11.3676,4395400.0],["2008-03-31",11.4996,12.1411,11.2827,11.9996,1798900.0],["2008-04-01",12.1411,12.8581,11.9713,12.8015,1530300.0],["2008-04-02",12.9336,13.3486,12.877,13.2166,1503000.0],["2008-04-03",13.1317,14.4996,12.8204,14.4996,2715500.0],["2008-04-04",14.5373,17.0749,14.5373,15.009,4849800.0],["2008-04-07",15.1222,15.6882,14.8769,15.3958,2271900.0],["2008-04-08",14.9618,15.5656,14.5562,15.4618,2395100.0],["2008-04-09",15.509,15.6505,14.9712,15.141,4591600.0],["2008-04-10",15.2543,16.2825,15.2354,15.7071,2009600.0],["2008-04-11",15.4618,15.4807,14.9901,15.1693,1470800.0],["2008-04-14",15.1976,15.3392,14.9241,15.0561,1218900.0],["2008-04-15",15.1882,15.575,14.7826,14.8769,1566200.0],["2008-04-16",15.1976,15.4995,14.7543,15.292,1708700.0],["2008-04-17",15.2071,16.3391,15.0278,16.1127,2057900.0],["2008-04-18",16.3014,16.7448,15.509,15.5373,1766800.0],["2008-04-21",15.4995,15.7825,15.2071,15.3014,1348200.0],["2008-04-22",15.3203,15.7165,15.0939,15.6976,1163500.0],["2008-04-23",15.8391,16.0467,15.4618,15.8486,1717900.0],["2008-04-24",15.8957,17.4523,15.8486,17.1693,2133300.0],["2008-04-25",17.141,18.0089,17.141,17.9523,2539300.0],["2008-04-28",17.924,18.6221,17.7825,18.4145,1566700.0],["2008-04-29",18.5749,18.8485,18.2164,18.6032,1422000.0],["2008-04-30",18.6787,19.1221,18.1221,19.0089,3202300.0],["2008-05-01",18.9522,19.2447,18.4617,19.2353,2361600.0],["2008-05-02",19.1881,19.5466,18.8107,19.1126,1911100.0],["2008-05-05",19.1315,19.1315,18.2164,18.4145,1569000.0],["2008-05-06",18.1881,19.2636,17.8768,18.8768,1904000.0],["2008-05-07",18.8673,18.8957,17.4806,17.6221,2161000.0],["2008-05-08",17.641,18.0466,17.4523,17.7919,1565500.0],["2008-05-09",17.6127,17.9428,17.6127,17.8108,1006400.0],["2008-05-12",17.8674,18.0844,17.6787,17.9806,877300.0],["2008-05-13",18.0183,18.1598,17.4146,17.5844,1385100.0],["2008-05-14",17.6598,18.424,17.5938,18.056,908000.0],["2008-05-15",18.0372,18.0372,17.4146,17.7825,955000.0],["2008-05-16",17.8862,18.1881,17.5655,18.1598,1028800.0],["2008-05-19",18.207,18.2825,17.4334,17.6976,1014500.0],["2008-05-20",16.2448,17.0749,15.858,16.7448,3512300.0],["2008-05-21",16.7448,16.7731,16.0278,16.3957,2225800.0],["2008-05-22",16.4335,16.7731,16.2165,16.7542,1250900.0],["2008-05-23",16.6787,16.7825,16.1787,16.4712,896500.0],["2008-05-27",16.5372,16.9617,16.4146,16.6693,924200.0],["2008-05-28",16.7542,16.9806,16.5278,16.7731,897300.0],["2008-05-29",16.707,17.8013,16.6882,17.4429,859900.0],["2008-05-30",17.5466,17.641,16.7448,17.2542,2954900.0],["2008-06-02",17.1976,17.3391,16.3863,16.7448,2033800.0],["2008-06-03",16.7825,17.0844,16.3014,16.4901,3381900.0],["2008-06-04",16.358,17.5749,16.2448,17.1504,1504600.0],["2008-06-05",17.2636,17.5844,17.0372,17.5844,1449100.0],["2008-06-06",17.4146,17.4146,16.7353,16.8108,1883700.0],["2008-06-09",16.9429,16.9429,16.2542,16.4712,1673900.0],["2008-06-10",16.3014,17.0183,16.0655,16.7165,1971000.0],["2008-06-11",16.707,16.7636,15.9052,15.9429,1724500.0],["2008-06-12",15.9429,16.4618,15.9052,15.9618,1607400.0],["2008-06-13",16.0089,16.2165,15.8108,16.1693,1532200.0],["2008-06-16",15.9995,16.1976,15.7448,16.1127,1652600.0],["2008-06-17",16.2165,16.2448,15.8769,16.0938,801900.0],["2008-06-18",15.9806,16.141,15.6127,15.792,808000.0],["2008-06-19",15.8391,16.207,15.4429,16.1599,885200.0],["2008-06-20",16.0278,17.0466,16.0278,16.4995,2039900.0],["2008-06-23",16.6504,16.6976,16.1033,16.3391,1716100.0],["2008-06-24",16.2825,16.5278,15.8203,16.0184,2141800.0],["2008-06-25",15.9995,16.0184,15.6127,15.8014,1686900.0],["2008-06-26",16.1882,16.2637,14.9712,15.0561,1585700.0],["2008-06-27",14.9995,15.2354,14.6411,14.8863,2646500.0],["2008-06-30",14.9429,15.1599,13.7732,13.7826,2723000.0],["2008-07-01",13.7354,14.0939,13.5279,14.0279,2051800.0],["2008-07-02",14.6222,14.9524,14.075,14.1505,1677000.0],["2008-07-03",14.2071,14.3486,13.6788,13.8581,593900.0],["2008-07-07",13.9147,14.1316,13.2449,13.792,1627700.0],["2008-07-08",13.9241,14.6977,13.4996,14.6694,1615800.0],["2008-07-09",14.6694,15.1788,14.4335,14.6977,1758800.0],["2008-07-10",14.4147,14.7731,14.3486,14.6411,2949600.0],["2008-07-11",14.4996,14.4996,13.726,14.0845,2399100.0],["2008-07-14",14.1694,14.1694,13.2354,13.6317,1744300.0],["2008-07-15",13.4807,13.7166,13.0373,13.5185,2523600.0],["2008-07-16",13.3958,13.7354,13.1411,13.6883,2286500.0],["2008-07-17",13.792,14.3486,13.5279,14.2165,2738500.0],["2008-07-18",14.1977,14.292,13.792,14.0467,1593000.0],["2008-07-21",13.9901,14.2165,13.8109,14.1316,2024700.0],["2008-07-22",14.0656,14.8769,13.9147,14.8297,1728400.0],["2008-07-23",14.9241,15.8769,14.8109,15.3675,2441200.0],["2008-07-24",15.5561,16.5372,15.2071,16.2353,2882400.0],["2008-07-25",16.3297,16.6316,15.8108,16.1033,1458200.0],["2008-07-28",15.9806,16.2731,15.5844,15.6222,1240700.0],["2008-07-29",15.9335,16.6787,15.5184,16.6599,1339000.0],["2008-07-30",16.6976,17.4334,16.6976,17.2919,2038500.0],["2008-07-31",16.9806,17.5089,16.7165,17.3014,1159700.0],["2008-08-01",17.2165,17.8674,16.8108,17.5561,1298500.0],["2008-08-04",17.6787,18.0749,17.4334,18.0183,2437900.0],["2008-08-05",18.0561,18.3485,17.6032,18.273,1947600.0],["2008-08-06",18.1315,18.1881,17.1032,17.2353,3041500.0],["2008-08-07",16.4995,18.1598,16.3297,17.1693,3377800.0],["2008-08-08",17.1693,18.0183,17.1221,17.8768,1880800.0],["2008-08-11",17.8862,18.2542,17.2636,17.9051,1189800.0],["2008-08-12",17.8296,18.3768,17.707,18.0749,905600.0],["2008-08-13",18.1693,18.3862,17.3957,17.9806,1053900.0],["2008-08-14",17.9428,18.6787,17.6693,18.3013,877300.0],["2008-08-15",18.3862,18.707,18.0372,18.5749,866100.0],["2008-08-18",18.6315,18.7824,18.0749,18.2825,1066900.0],["2008-08-19",18.3296,18.3296,17.6127,17.641,853100.0],["2008-08-20",17.7636,18.056,17.358,17.6976,550400.0],["2008-08-21",17.5938,17.8957,17.4712,17.8013,489700.0],["2008-08-22",17.8957,18.5749,17.4146,18.4617,543000.0],["2008-08-25",18.3579,18.3579,17.5089,17.6976,633300.0],["2008-08-26",17.6976,17.9995,16.9712,17.3485,1262300.0],["2008-08-27",17.0372,17.6032,17.0372,17.3485,1021000.0],["2008-08-28",17.4051,17.9428,16.9429,17.8674,676300.0],["2008-08-29",17.7353,18.1127,17.6315,17.6881,478800.0],["2008-09-02",18.0749,18.6315,17.7447,18.0466,965200.0],["2008-09-03",17.9617,18.5277,17.8108,18.3013,592000.0],["2008-09-04",18.1787,18.2636,17.773,17.9334,1061100.0],["2008-09-05",17.924,17.9806,17.5938,17.8768,897000.0],["2008-09-08",18.3768,18.7919,18.0655,18.7824,1213600.0],["2008-09-09",18.8202,19.4145,18.6221,18.8768,1893000.0],["2008-09-10",18.0655,18.3202,17.5938,18.0749,2803100.0],["2008-09-11",17.7636,18.4711,17.5183,18.3579,1295700.0],["2008-09-12",18.3108,19.2164,18.207,19.1975,1226600.0],["2008-09-15",18.3202,19.2447,18.0372,18.8013,1478100.0],["2008-09-16",19.0088,19.3107,18.0938,18.6126,2492600.0],["2008-09-17",18.3296,19.2447,17.1787,17.3485,2648800.0],["2008-09-18",18.1693,18.1693,16.5278,17.8768,4256800.0],["2008-09-19",18.7824,19.7069,17.7542,18.0372,2641700.0],["2008-09-22",18.7541,18.773,17.1315,17.1787,868200.0],["2008-09-23",17.1976,17.9806,17.0278,17.2259,953200.0],["2008-09-24",17.2353,17.6315,16.7825,16.8674,1077200.0],["2008-09-25",17.2919,17.3391,16.8202,16.9617,752500.0],["2008-09-26",16.6316,17.0561,16.141,16.2731,1258400.0],["2008-09-29",16.1504,16.7636,14.7826,14.9524,833700.0],["2008-09-30",15.3769,15.9523,14.8486,15.4241,1246200.0],["2008-10-01",15.358,16.1127,15.3203,15.9429,681800.0],["2008-10-02",15.7165,16.0844,14.9901,14.9901,653500.0],["2008-10-03",15.1788,15.4995,14.3958,14.4524,803400.0],["2008-10-06",14.3109,15.0467,13.5845,14.726,1467200.0],["2008-10-07",14.6977,15.2637,13.3298,13.3958,1725600.0],["2008-10-08",13.3109,13.8675,12.7921,13.4619,1147100.0],["2008-10-09",13.7449,13.7543,13.2166,13.3675,2647000.0],["2008-10-10",12.8675,15.8486,12.4241,14.575,2740800.0],["2008-10-13",14.8958,15.4146,14.2543,15.0844,1030300.0],["2008-10-14",15.7448,15.7448,13.4336,13.6977,1947900.0],["2008-10-15",13.3109,13.4902,12.8109,12.8298,2170200.0],["2008-10-16",12.9241,13.6977,12.5374,13.6317,1117400.0],["2008-10-17",13.1977,13.8675,13.009,13.4241,1116300.0],["2008-10-20",13.7543,14.1694,13.0656,14.1505,639600.0],["2008-10-21",13.9052,14.1977,13.1883,13.8486,659900.0],["2008-10-22",13.5373,13.8958,12.9619,13.1977,815700.0],["2008-10-23",13.2637,13.8581,12.4147,12.9619,896300.0],["2008-10-24",12.7355,12.8487,12.0845,12.4619,640600.0],["2008-10-27",12.3015,12.9147,11.7355,11.7638,881500.0],["2008-10-28",12.0468,13.0939,11.8581,13.0562,661200.0],["2008-10-29",13.1883,14.2165,13.1317,13.8015,726100.0],["2008-10-30",14.2543,14.3864,13.16,13.2449,1441600.0],["2008-10-31",13.1317,15.009,13.1317,14.9146,963900.0],["2008-11-03",14.9146,15.358,14.1505,15.1127,863300.0],["2008-11-04",15.358,15.358,14.2071,14.4807,998600.0],["2008-11-05",14.5467,14.9335,13.9807,14.0373,843500.0],["2008-11-06",13.2166,14.6788,13.2166,13.9335,1449700.0],["2008-11-07",14.4618,14.6788,13.4807,13.8581,819300.0],["2008-11-10",14.1788,14.1788,13.443,13.6788,553900.0],["2008-11-11",13.6977,13.6977,12.7921,13.0845,793900.0],["2008-11-12",12.8109,13.2543,12.6223,12.7732,926100.0],["2008-11-13",12.877,14.0656,12.5091,14.0656,1123000.0],["2008-11-14",13.8392,14.5467,13.4619,13.9996,953600.0],["2008-11-17",13.8581,14.3297,13.5468,14.1128,786200.0],["2008-11-18",14.2071,15.2637,14.0939,14.9524,1394100.0],["2008-11-19",14.8203,15.1882,14.4996,14.4996,1139000.0],["2008-11-20",14.3297,15.3392,14.3014,14.3486,1761600.0],["2008-11-21",14.4996,15.3392,13.6883,15.2165,1338500.0],["2008-11-24",15.3958,16.2825,14.7543,16.0655,1110400.0],["2008-11-25",16.3014,16.6599,15.7731,16.6316,1498500.0],["2008-11-26",16.4146,17.2919,16.2637,16.8957,1439700.0],["2008-11-28",16.707,17.4334,16.3108,17.4334,577600.0],["2008-12-01",16.7259,17.2542,15.9523,15.9618,1045800.0],["2008-12-02",15.7071,16.7448,15.6505,16.3486,1271300.0],["2008-12-03",16.1127,16.641,15.5656,16.4052,1184300.0],["2008-12-04",16.2731,16.6127,15.5561,15.9052,1416200.0],["2008-12-05",15.6316,16.2825,15.0373,16.207,932500.0],["2008-12-08",16.6033,17.141,16.292,16.6882,1486400.0],["2008-12-09",16.9712,17.1599,16.1127,16.1316,1066800.0],["2008-12-10",16.3391,17.424,15.7071,17.2353,2128300.0],["2008-12-11",17.3297,17.7353,16.7165,16.9051,1465000.0],["2008-12-12",16.5561,17.0183,16.424,16.641,1510200.0],["2008-12-15",16.6693,17.1976,15.8014,16.0844,1185000.0],["2008-12-16",16.0844,16.4146,15.6882,16.3391,1332000.0],["2008-12-17",16.1504,16.8863,16.1504,16.6693,1319700.0],["2008-12-18",16.8014,17.3957,16.4618,16.8202,1328300.0],["2008-12-19",16.8768,17.4051,16.6316,16.7919,1895700.0],["2008-12-22",16.7919,17.3957,16.2353,16.5938,1780200.0],["2008-12-23",16.6316,16.858,16.0372,16.3203,1073900.0],["2008-12-24",16.4146,16.4995,16.0844,16.4618,262500.0],["2008-12-26",16.5089,16.6976,16.1787,16.5655,321200.0],["2008-12-29",16.5372,16.7353,16.3486,16.5467,1575500.0],["2008-12-30",16.7448,16.9806,16.4146,16.9712,1017600.0],["2008-12-31",17.1316,17.6127,16.8202,16.924,913300.0],["2009-01-02",16.9995,17.1787,16.6882,16.8863,1002800.0],["2009-01-05",16.7448,16.924,16.0938,16.2731,1548100.0],["2009-01-06",16.4429,16.7731,16.2071,16.5184,1283900.0],["2009-01-07",16.3674,16.7259,16.2637,16.5844,1667700.0],["2009-01-08",16.575,17.2731,16.4618,16.8014,1561700.0],["2009-01-09",17.6787,19.1221,17.3108,18.2636,4455000.0],["2009-01-12",18.273,18.9239,18.1504,18.8768,1880000.0],["2009-01-13",18.7919,19.1692,18.4334,18.5843,2828800.0],["2009-01-14",18.3862,18.6221,17.7164,17.8013,1763200.0],["2009-01-15",17.924,19.9051,17.424,19.5088,4019900.0],["2009-01-16",19.7447,20.3107,18.8768,20.1975,2135800.0],["2009-01-20",20.2352,20.6786,19.7258,20.0749,2646600.0],["2009-01-21",20.1692,20.1692,18.8107,19.4805,2570100.0],["2009-01-22",19.4145,20.6409,19.4145,20.1598,3501800.0],["2009-01-23",20.1409,20.6031,19.6409,20.4333,2270600.0],["2009-01-26",20.5465,20.7258,18.8956,19.8296,4239300.0],["2009-01-27",20.1503,20.4616,19.3107,19.9994,3124800.0],["2009-01-28",20.3956,20.3956,19.6503,19.8767,1407800.0],["2009-01-29",19.7824,20.7163,19.6881,20.5465,1280900.0],["2009-01-30",20.5182,21.1786,20.3296,20.5654,946800.0],["2009-02-02",20.3956,21.4993,20.3484,21.1503,1489300.0],["2009-02-03",21.4616,22.1786,21.1786,21.8861,2420500.0],["2009-02-04",21.9616,22.2352,20.7635,21.1126,2594000.0],["2009-02-05",20.8673,21.1503,20.4428,20.905,1167900.0],["2009-02-06",20.6975,21.1503,20.1126,21.0937,1262000.0],["2009-02-09",21.0465,21.3767,20.6409,21.1503,975900.0],["2009-02-10",21.0843,21.471,20.556,20.6409,1789300.0],["2009-02-11",20.7729,21.2824,20.5277,20.839,1550700.0],["2009-02-12",19.2824,21.1503,18.9711,21.0654,2490400.0],["2009-02-13",21.0182,21.3201,20.5937,20.9805,918400.0],["2009-02-17",20.4711,20.8767,20.0088,20.556,1580700.0],["2009-02-18",20.5654,20.7446,19.8862,20.5748,1401700.0],["2009-02-19",20.6126,20.839,18.1976,18.5466,4099700.0],["2009-02-20",20.3767,22.5465,18.9994,22.2823,9914100.0],["2009-02-23",22.971,23.9615,22.5842,23.3955,4730400.0],["2009-02-24",23.6219,24.2162,23.3483,23.6974,5498900.0],["2009-02-25",23.7068,25.0275,23.6974,24.6691,3517400.0],["2009-02-26",24.6596,24.9332,20.5654,23.3389,7045500.0],["2009-02-27",22.6502,23.9521,22.4521,23.2729,3384400.0],["2009-03-02",23.1031,23.3578,22.4521,22.4616,3118400.0],["2009-03-03",21.7446,22.4427,21.471,22.1314,2865300.0],["2009-03-04",22.4144,22.6408,20.0654,20.6692,6201300.0],["2009-03-05",20.8767,20.9994,19.6126,19.773,3219000.0],["2009-03-06",19.8484,20.273,19.1504,19.622,2185000.0],["2009-03-09",19.3768,20.4522,19.0372,19.8484,2163900.0],["2009-03-10",20.6881,20.905,20.0183,20.7541,2547400.0],["2009-03-11",20.5088,21.5465,20.2258,21.188,2175300.0],["2009-03-12",21.1031,21.6786,20.8673,21.471,1869300.0],["2009-03-13",21.5276,21.8578,20.5182,21.8201,2429500.0],["2009-03-16",21.7352,21.8201,18.5372,19.4051,4891000.0],["2009-03-17",19.5749,20.9994,19.3862,20.8956,3344000.0],["2009-03-18",20.6975,21.5748,20.5182,21.0371,2630400.0],["2009-03-19",20.5182,21.3107,20.0466,20.2918,1772200.0],["2009-03-20",20.3673,21.0748,20.2824,20.6031,1965700.0],["2009-03-23",20.8767,21.2258,20.0183,21.1126,1799200.0],["2009-03-24",21.2352,21.5465,20.8201,21.2163,1401800.0],["2009-03-25",21.2446,22.4899,21.2446,22.1031,2094200.0],["2009-03-26",21.7729,23.2823,21.6786,23.254,2068000.0],["2009-03-27",22.9521,23.0748,22.4804,22.5276,1239100.0],["2009-03-30",22.1974,23.8672,21.8767,23.7446,2372200.0],["2009-03-31",23.7823,23.82,22.5087,22.6031,2275400.0],["2009-04-01",21.7069,21.7069,20.3013,21.2918,3233700.0],["2009-04-02",21.688,22.0371,21.4427,21.5842,2002300.0],["2009-04-03",21.5842,21.839,20.7729,21.0843,1015800.0],["2009-04-06",21.0371,21.3767,20.7541,21.1314,1180500.0],["2009-04-07",21.0371,21.0371,19.8013,20.1409,2029300.0],["2009-04-08",20.2352,20.4333,19.0183,19.8767,3379500.0],["2009-04-09",20.122,20.3579,18.6409,19.207,4203900.0],["2009-04-13",18.9051,19.0277,18.5089,18.9334,1301800.0],["2009-04-14",18.6787,20.3107,18.6787,19.6126,2777000.0],["2009-04-15",19.4428,20.0183,19.4051,19.8579,1799800.0],["2009-04-16",19.9051,21.3012,19.8673,20.9145,2095100.0],["2009-04-17",20.8673,21.6314,20.6126,21.3956,1931400.0],["2009-04-20",20.9994,21.6597,20.5654,20.8862,1736000.0],["2009-04-21",19.8107,20.0277,19.056,19.3862,2983400.0],["2009-04-22",19.1409,20.3201,19.1409,19.8107,1582000.0],["2009-04-23",20.3579,20.7446,19.5749,19.8579,2222700.0],["2009-04-24",19.8767,20.6031,19.7541,20.3579,1652300.0],["2009-04-27",19.9145,20.4428,19.7918,20.0937,1071100.0],["2009-04-28",19.8673,20.5748,19.773,20.2635,851500.0],["2009-04-29",20.3107,20.6692,20.0088,20.4428,685400.0],["2009-04-30",21.3201,21.6974,20.6975,20.7918,1544000.0],["2009-05-01",20.6786,20.7446,19.8956,20.1315,2009800.0],["2009-05-04",20.0466,20.1692,19.556,19.9617,1481800.0],["2009-05-05",19.7635,20.6786,19.556,20.1598,1127200.0],["2009-05-06",20.1503,20.4145,19.339,19.9428,1708800.0],["2009-05-07",17.8296,18.5466,16.9334,18.0843,8381100.0],["2009-05-08",19.2353,19.2353,18.4523,19.0277,2299300.0],["2009-05-11",18.9051,20.2824,18.8107,19.9711,2541300.0],["2009-05-12",20.2824,20.4239,19.8673,20.273,1710300.0],["2009-05-13",19.9428,20.122,19.4239,19.8107,1857000.0],["2009-05-14",19.7918,20.4899,19.49,19.5466,2031100.0],["2009-05-15",19.5466,19.9994,19.339,19.5749,1578400.0],["2009-05-18",19.773,19.773,18.9145,19.4617,1565700.0],["2009-05-19",19.2258,19.8579,19.1692,19.5466,1525800.0],["2009-05-20",19.6598,20.4145,19.4994,19.6598,1295600.0],["2009-05-21",19.207,19.6881,18.9711,19.4522,1606900.0],["2009-05-22",19.4617,19.622,19.2164,19.4805,950500.0],["2009-05-26",19.3485,20.4805,19.2824,19.6786,1482200.0],["2009-05-27",19.5183,19.5749,18.5843,18.6032,2486300.0],["2009-05-28",18.7258,18.7636,17.8579,18.4051,1913900.0],["2009-05-29",18.8485,19.339,18.3391,18.9428,2310000.0],["2009-06-01",19.1032,19.5371,18.9806,19.1975,1649800.0],["2009-06-02",19.0749,19.9428,18.99,19.8484,1269200.0],["2009-06-03",19.8673,20.0654,19.7258,19.9334,727200.0],["2009-06-04",19.9239,19.9522,19.1692,19.7258,1439400.0],["2009-06-05",19.7824,19.9617,19.3862,19.6975,1399600.0],["2009-06-08",19.5277,19.99,19.4239,19.8296,1386900.0],["2009-06-09",19.9333,20.1409,19.7824,19.9711,1059300.0],["2009-06-10",20.0937,20.2164,19.7069,19.8579,1417400.0],["2009-06-11",19.9711,20.2258,19.7918,19.8296,1073900.0],["2009-06-12",19.7069,20.1598,19.5843,20.1032,783500.0],["2009-06-15",19.839,19.99,19.273,19.5088,1183300.0],["2009-06-16",19.6881,19.9711,19.3956,19.4428,891000.0],["2009-06-17",19.3956,20.7541,19.2919,20.3296,1438600.0],["2009-06-18",20.273,20.6786,20.0183,20.6597,995800.0],["2009-06-19",20.8673,21.5276,20.5277,20.5465,1687200.0],["2009-06-22",20.3673,20.9994,20.3484,20.5748,1390000.0],["2009-06-23",20.5748,20.8107,19.8673,19.9051,919900.0],["2009-06-24",20.1786,20.5182,19.9334,20.3201,986600.0],["2009-06-25",20.3862,22.0842,20.0466,22.0465,2652300.0],["2009-06-26",22.1125,22.8012,21.8295,22.688,3882300.0],["2009-06-29",23.0842,23.0842,22.1503,22.4144,1494500.0],["2009-06-30",23.1597,24.2257,23.1408,23.4804,2477000.0],["2009-07-01",23.1974,23.4427,22.4333,23.2163,1225000.0],["2009-07-02",23.0559,23.254,22.537,22.5559,1698200.0],["2009-07-06",22.4144,22.5842,21.8201,21.9333,1196700.0],["2009-07-07",21.8201,22.2729,21.3107,21.339,2427800.0],["2009-07-08",21.3107,21.5937,20.1126,20.273,3901200.0],["2009-07-09",20.3862,20.5465,19.4522,19.5937,3017000.0],["2009-07-10",19.3579,20.1315,19.3579,19.6598,1637400.0],["2009-07-13",19.8296,19.8296,18.9239,19.2919,1561600.0],["2009-07-14",19.2258,19.5937,19.1692,19.4805,982600.0],["2009-07-15",19.6786,19.8107,19.1975,19.4051,1208700.0],["2009-07-16",19.4522,19.839,18.9711,19.8107,1652200.0],["2009-07-17",19.1221,20.3201,19.1221,20.3107,1455900.0],["2009-07-20",20.2635,20.3579,19.8767,20.3201,1087600.0],["2009-07-21",20.4522,20.7635,20.0466,20.7635,1311500.0],["2009-07-22",20.7635,21.9993,20.7635,21.7069,1833100.0],["2009-07-23",21.8012,21.8767,20.7918,21.3673,773400.0],["2009-07-24",20.9899,21.4993,20.8673,21.2635,749700.0],["2009-07-27",21.3201,21.471,20.7541,21.2918,914900.0],["2009-07-28",21.2824,21.688,21.2352,21.4993,885600.0],["2009-07-29",21.5276,21.8767,21.1692,21.754,645000.0],["2009-07-30",22.0465,22.0937,21.3295,21.7069,660900.0],["2009-07-31",21.6031,22.1597,21.5842,21.622,524400.0],["2009-08-03",21.688,22.2635,21.471,22.254,1416000.0],["2009-08-04",21.9616,22.537,21.8956,22.405,960800.0],["2009-08-05",22.3578,22.7163,22.1314,22.5276,1233800.0],["2009-08-06",22.6408,22.7823,22.0559,22.1597,1472200.0],["2009-08-07",22.405,22.7163,21.9144,22.4238,655500.0],["2009-08-10",22.2823,22.5748,22.2163,22.3955,681300.0],["2009-08-11",22.4144,22.7163,22.1314,22.4521,1243700.0],["2009-08-12",22.3861,22.6125,22.1597,22.3484,870700.0],["2009-08-13",22.4616,22.8578,22.3578,22.8201,714400.0],["2009-08-14",22.6219,22.971,22.1597,22.4144,793600.0],["2009-08-17",22.1974,22.4238,22.0371,22.3767,1219400.0],["2009-08-18",22.3672,22.688,22.2446,22.5748,990300.0],["2009-08-19",22.2823,22.6502,22.254,22.5465,1190200.0],["2009-08-20",22.4144,22.8861,22.4144,22.8012,805300.0],["2009-08-21",22.9616,23.2823,22.8861,23.0559,954100.0],["2009-08-24",23.1597,23.4144,22.9144,23.2823,793600.0],["2009-08-25",23.5842,24.2728,22.471,22.688,2876100.0],["2009-08-26",22.5465,23.188,22.2823,22.9144,1040400.0],["2009-08-27",23.037,23.0936,22.4238,22.8484,710000.0],["2009-08-28",23.037,23.254,22.7163,22.8106,599800.0],["2009-08-31",22.6314,22.7635,22.188,22.405,1027900.0],["2009-09-01",22.405,22.754,21.7069,21.9522,875600.0],["2009-09-02",21.8673,22.3767,21.8673,21.971,781700.0],["2009-09-03",21.9522,22.0842,21.5748,22.0748,721500.0],["2009-09-04",22.0276,22.2163,21.7635,22.0559,525900.0],["2009-09-08",22.0842,22.2069,21.5465,21.8012,730400.0],["2009-09-09",21.7352,22.0465,21.7352,21.8861,836000.0],["2009-09-10",21.8861,22.0842,21.6503,21.8767,725400.0],["2009-09-11",21.8201,21.9144,21.2069,21.3295,969600.0],["2009-09-14",21.3107,21.6031,21.1692,21.3295,1412000.0],["2009-09-15",21.2824,21.5465,21.2541,21.3201,1013500.0],["2009-09-16",21.2824,21.4805,21.1126,21.3201,814800.0],["2009-09-17",21.4144,22.5087,21.3295,22.3295,1767200.0],["2009-09-18",22.3295,22.6125,22.1974,22.4993,867000.0],["2009-09-21",22.4899,24.1879,22.2823,24.1502,1923600.0],["2009-09-22",23.8012,23.8012,23.2351,23.5842,1218100.0],["2009-09-23",23.6785,23.6785,23.1314,23.2068,769800.0],["2009-09-24",23.3295,23.4049,22.6408,22.7351,527500.0],["2009-09-25",22.6974,23.1219,22.2635,22.3955,565000.0],["2009-09-28",22.4238,22.7729,22.3578,22.6502,526500.0],["2009-09-29",22.6502,23.0842,22.4899,22.8295,494400.0],["2009-09-30",22.754,23.0087,22.122,22.9333,1386200.0],["2009-10-01",22.8767,23.1691,22.3484,22.3672,750100.0],["2009-10-02",22.3389,22.7446,22.2069,22.4238,1951600.0],["2009-10-05",22.3955,22.6219,22.0654,22.5936,574300.0],["2009-10-06",22.6597,23.2351,22.4899,23.1691,622800.0],["2009-10-07",23.0748,23.3295,22.9427,23.1502,468600.0],["2009-10-08",23.2729,23.7351,23.188,23.7163,583000.0],["2009-10-09",23.6219,23.7729,23.3012,23.4238,421100.0],["2009-10-12",23.5653,23.6125,23.2257,23.4427,305200.0],["2009-10-13",23.3389,23.3955,22.905,23.0559,419300.0],["2009-10-14",23.4049,23.5747,22.5653,23.5747,543600.0],["2009-10-15",23.2823,23.7351,23.1502,23.4332,575200.0],["2009-10-16",23.4144,23.754,23.0842,23.4804,649600.0],["2009-10-19",23.4144,23.8955,23.3012,23.6125,539600.0],["2009-10-20",23.5842,24.1974,23.2446,24.037,604800.0],["2009-10-21",23.9427,24.4426,23.6597,23.7351,510700.0],["2009-10-22",23.5747,24.1691,22.8295,24.1125,1384000.0],["2009-10-23",24.1879,24.4143,23.5464,23.6691,420000.0],["2009-10-26",23.4898,23.7729,22.5465,22.6502,1415600.0],["2009-10-27",22.754,23.0087,22.1125,22.1597,1163100.0],["2009-10-28",20.8956,21.1786,20.5465,20.7541,3408300.0],["2009-10-29",21.0465,21.471,20.0749,20.1786,2377600.0],["2009-10-30",20.1032,20.4711,19.5183,19.6598,1851600.0],["2009-11-02",19.6881,19.9805,19.3673,19.9051,813100.0],["2009-11-03",19.8201,20.2447,19.6126,20.0466,1262700.0],["2009-11-04",20.0466,20.0466,19.5088,19.6032,1448000.0],["2009-11-05",20.6126,21.7635,20.6031,21.5276,3384900.0],["2009-11-06",21.3767,21.7257,21.3295,21.4616,822700.0],["2009-11-09",21.4899,21.7352,20.8956,21.339,1722600.0],["2009-11-10",21.405,22.0842,21.2352,21.8012,1900700.0],["2009-11-11",21.9239,22.3578,21.754,22.2918,1647200.0],["2009-11-12",22.2257,22.9521,22.2257,22.7823,1370900.0],["2009-11-13",23.6596,23.7351,23.2257,23.2917,1492000.0],["2009-11-16",23.4332,24.3483,23.4144,24.3483,1676300.0],["2009-11-17",24.1879,24.5087,23.971,24.4521,1249000.0],["2009-11-18",24.4143,24.4332,24.1125,24.3106,910100.0],["2009-11-19",24.3011,24.3011,23.5653,23.6785,1095500.0],["2009-11-20",23.5559,23.6125,23.3578,23.4427,628800.0],["2009-11-23",23.6314,23.7351,23.4238,23.6597,1310700.0],["2009-11-24",23.5842,24.0936,23.3955,23.9993,1400900.0],["2009-11-25",24.0559,24.1691,23.6785,24.0181,1146400.0],["2009-11-27",23.537,24.0653,23.4898,23.8106,358700.0],["2009-11-30",23.8106,24.7257,23.6219,24.5559,1946900.0],["2009-12-01",24.6596,24.6596,23.8578,24.1785,2096200.0],["2009-12-02",24.1408,24.4804,23.8012,24.2445,1365200.0],["2009-12-03",24.82,24.8294,23.754,23.82,1415600.0],["2009-12-04",24.037,24.3766,23.8766,24.0653,1253900.0],["2009-12-07",23.971,24.3672,23.971,24.3483,1163100.0],["2009-12-08",24.1879,24.9615,24.1596,24.7634,1171100.0],["2009-12-09",24.6785,25.7068,24.4992,25.3011,2148500.0],["2009-12-10",25.5558,25.8294,25.3105,25.452,1297100.0],["2009-12-11",25.5653,26.0464,25.4615,25.6785,1134500.0],["2009-12-14",25.7822,26.4992,25.6785,26.4237,1063200.0],["2009-12-15",26.3011,26.6879,26.1784,26.4426,946400.0],["2009-12-16",26.4615,27.235,26.4615,26.7445,927400.0],["2009-12-17",26.6124,26.7916,21.2069,21.5842,12857000.0],["2009-12-18",20.8201,21.5842,19.1598,21.0371,10882500.0],["2009-12-21",21.0371,21.4993,20.6975,21.1031,1649100.0],["2009-12-22",21.1692,21.3767,20.8201,21.1975,1432700.0],["2009-12-23",21.3484,22.1031,21.3484,21.8107,1592100.0],["2009-12-24",21.7635,22.0559,21.688,21.8956,342500.0],["2009-12-28",21.9333,22.3672,21.8861,22.2729,913000.0],["2009-12-29",22.3484,22.3767,21.971,22.0371,481000.0],["2009-12-30",21.9522,22.1408,21.8201,21.9616,435900.0],["2009-12-31",22.0182,22.2257,21.8673,21.9899,571500.0],["2010-01-04",22.0654,22.1974,21.5842,21.9899,1264900.0],["2010-01-05",21.9239,22.1408,21.7824,21.9805,1538200.0],["2010-01-06",21.9805,22.6408,21.9522,22.3767,970100.0],["2010-01-07",22.3955,22.9333,22.2823,22.7729,657600.0],["2010-01-08",22.2918,23.3578,17.1787,23.1219,1719900.0],["2010-01-11",23.2068,23.9521,22.9427,23.1031,1566100.0],["2010-01-12",22.9804,23.1597,22.5748,22.8106,656800.0],["2010-01-13",22.8767,22.8767,22.4521,22.6786,527700.0],["2010-01-14",22.6031,22.9899,22.405,22.8672,822600.0],["2010-01-15",22.6691,23.0465,22.3295,22.3484,1373100.0],["2010-01-19",22.122,22.188,21.2258,22.1786,2019400.0],["2010-01-20",22.0182,22.1786,21.3767,21.7824,1428700.0],["2010-01-21",22.0088,22.7918,21.8107,22.1786,1255800.0],["2010-01-22",22.1408,22.5087,21.9333,22.0937,853300.0],["2010-01-25",22.2163,22.2163,21.5371,21.8012,781600.0],["2010-01-26",21.7257,21.8578,21.2918,21.6974,1094600.0],["2010-01-27",21.6974,22.4238,21.688,22.2918,796400.0],["2010-01-28",22.254,22.2635,21.5088,21.5559,823500.0],["2010-01-29",21.622,21.7069,20.5088,20.5182,1529600.0],["2010-02-01",20.688,20.688,20.2918,20.3767,1158000.0],["2010-02-02",20.5654,20.8201,20.2447,20.3484,1441600.0],["2010-02-03",20.3767,20.5088,20.1126,20.1503,1474900.0],["2010-02-04",20.0088,20.0654,19.7824,19.8013,1042700.0],["2010-02-05",19.8107,19.8956,19.4051,19.7164,1698700.0],["2010-02-08",19.7918,19.8862,19.4522,19.6126,1139500.0],["2010-02-09",19.7447,19.99,19.4334,19.773,1322700.0],["2010-02-10",19.6975,19.8767,19.5843,19.839,1327900.0],["2010-02-11",19.5466,19.9805,19.4334,19.9617,1861900.0],["2010-02-12",19.8107,20.3296,19.6692,20.3296,1311300.0],["2010-02-16",20.556,20.7446,20.2541,20.6786,928400.0],["2010-02-17",20.7918,21.5937,20.7541,21.5748,2083300.0],["2010-02-18",22.1314,24.6974,22.0088,24.5275,5756900.0],["2010-02-19",24.2257,24.9804,23.8106,24.8389,3366500.0],["2010-02-22",24.8389,25.5087,24.603,25.386,2257700.0],["2010-02-23",25.3954,25.8105,24.7162,24.7917,3576000.0],["2010-02-24",24.9426,25.952,24.8011,25.9049,2307500.0],["2010-02-25",25.8105,26.1218,25.4332,25.9143,1908300.0],["2010-02-26",26.0464,26.4049,25.7256,26.2445,1125500.0],["2010-03-01",26.4049,27.7444,26.2633,27.452,2553500.0],["2010-03-02",27.6407,27.7727,26.6784,26.8011,1925700.0],["2010-03-03",26.9426,27.5275,26.6501,27.3765,1568200.0],["2010-03-04",27.3199,27.9142,27.1501,27.7727,1274900.0],["2010-03-05",28.084,29.5746,27.9048,28.7067,3510600.0],["2010-03-08",29.15,29.5746,28.4897,28.5652,2943100.0],["2010-03-09",28.3482,28.5935,27.8954,28.3859,2434300.0],["2010-03-10",28.7255,28.735,28.0274,28.2255,1736300.0],["2010-03-11",28.1784,28.3482,28.018,28.2539,1901000.0],["2010-03-12",28.2444,29.0463,27.9708,28.9519,1308600.0],["2010-03-15",28.9331,29.2633,28.6312,29.1406,1337400.0],["2010-03-16",29.2538,29.6972,29.1029,29.6029,1193300.0],["2010-03-17",29.6123,30.1783,29.2727,30.1689,1385000.0],["2010-03-18",30.2255,30.8387,30.084,30.6217,1255800.0],["2010-03-19",30.7349,30.7632,29.8387,29.867,1770600.0],["2010-03-22",29.9047,30.9424,29.7255,30.7538,889200.0],["2010-03-23",30.6877,31.084,30.6123,31.0557,1035600.0],["2010-03-24",30.9519,31.1972,30.5745,30.6406,580300.0],["2010-03-25",30.7538,31.1689,30.4802,30.7538,879200.0],["2010-03-26",30.7443,30.9424,30.0651,30.15,814000.0],["2010-03-29",30.6689,30.8387,30.2821,30.5934,693800.0],["2010-03-30",30.5085,30.8292,30.084,30.4047,620100.0],["2010-03-31",30.2821,30.4708,29.7821,29.8481,678300.0],["2010-04-01",29.9991,30.2444,29.4519,29.65,618300.0],["2010-04-05",29.7915,30.3104,29.7915,30.2727,635100.0],["2010-04-06",30.1878,30.5462,30.0557,30.4613,674400.0],["2010-04-07",30.301,30.4236,30.0368,30.1217,566900.0],["2010-04-08",30.0651,30.2161,29.301,29.3765,995900.0],["2010-04-09",29.4708,29.9519,29.0651,29.9047,1194700.0],["2010-04-12",29.9047,30.0745,29.1784,29.6595,654200.0],["2010-04-13",29.7255,31.716,29.7255,31.65,2468200.0],["2010-04-14",31.8669,31.8669,31.15,31.3009,1182400.0],["2010-04-15",31.3575,31.4424,31.0179,31.15,709100.0],["2010-04-16",31.1594,31.5273,30.7726,31.1028,687800.0],["2010-04-19",31.1028,31.3481,30.6123,31.2915,657000.0],["2010-04-20",31.4236,32.1217,30.8764,31.8764,1059500.0],["2010-04-21",32.2915,33.7725,32.0745,33.6782,1631900.0],["2010-04-22",33.1028,33.848,32.4141,32.9047,1280900.0],["2010-04-23",32.8197,32.8292,32.0085,32.1688,986900.0],["2010-04-26",31.9707,32.0745,31.1123,31.5745,1232600.0],["2010-04-27",31.4802,31.9518,31.0651,31.0651,732500.0],["2010-04-28",31.2255,31.7726,30.9613,31.5179,1116700.0],["2010-04-29",31.5368,31.5368,27.5369,27.6218,4705300.0],["2010-04-30",27.8199,28.6878,27.5935,27.6124,2096300.0],["2010-05-03",27.6878,28.5652,27.1407,28.5274,1493200.0],["2010-05-04",27.952,27.952,27.2256,27.801,1734800.0],["2010-05-05",27.3388,28.5557,27.3388,28.301,1930400.0],["2010-05-06",28.2727,30.2444,27.0275,28.1689,2592200.0],["2010-05-07",28.2822,28.301,27.0935,27.2916,946500.0],["2010-05-10",28.0463,28.3105,27.5652,28.301,937400.0],["2010-05-11",28.0746,28.452,27.6218,28.4048,1519500.0],["2010-05-12",28.4237,29.6123,28.4237,29.5651,984200.0],["2010-05-13",29.3482,29.584,28.6784,28.867,641900.0],["2010-05-14",28.5086,28.8387,27.0369,27.1973,1266000.0],["2010-05-17",27.7727,30.3859,26.2822,29.867,3682500.0],["2010-05-18",30.0934,30.2915,27.9803,28.0557,2317900.0],["2010-05-19",28.0557,29.0557,27.6312,28.9331,1660400.0],["2010-05-20",28.584,29.3293,27.5086,27.5558,1839900.0],["2010-05-21",27.1595,27.7822,26.8482,27.4331,1066700.0],["2010-05-24",27.3576,27.9803,27.301,27.6407,1015000.0],["2010-05-25",27.7916,27.801,26.5935,27.2916,1073300.0],["2010-05-26",27.301,27.5086,25.5087,26.0464,3080400.0],["2010-05-27",26.0747,26.603,25.4521,26.4426,1916200.0],["2010-05-28",26.3671,26.7445,26.1407,26.4143,883200.0],["2010-06-01",26.4143,26.9331,25.9049,25.9143,1455800.0],["2010-06-02",26.0369,26.669,25.5464,26.669,961100.0],["2010-06-03",26.4898,26.952,25.9049,26.0369,921900.0],["2010-06-04",25.5841,26.0464,25.1785,25.2917,1179200.0],["2010-06-07",25.2634,26.0086,24.0653,24.0747,2043000.0],["2010-06-08",24.1785,25.603,23.7729,24.7728,1649100.0],["2010-06-09",24.8672,25.0275,24.3672,24.4992,874100.0],["2010-06-10",24.8389,25.1219,23.9332,24.6879,1497100.0],["2010-06-11",24.4238,26.1501,24.3294,25.452,1685500.0],["2010-06-14",25.5181,25.5747,24.5181,24.7162,1848400.0],["2010-06-15",24.7634,25.7068,24.7634,25.386,1598600.0],["2010-06-16",25.386,25.7068,24.6502,25.4615,1829100.0],["2010-06-17",25.4992,25.8577,25.0087,25.6596,2715800.0],["2010-06-18",25.669,25.8294,25.4426,25.4709,1085200.0],["2010-06-21",25.8105,25.9049,24.9709,25.2256,1604000.0],["2010-06-22",25.3294,25.3577,24.4143,24.4238,2383700.0],["2010-06-23",24.4426,25.3671,24.4143,24.8955,2287700.0],["2010-06-24",24.8294,25.4615,23.9898,24.2634,3852300.0],["2010-06-25",24.2728,24.5464,23.1031,23.3106,2401600.0],["2010-06-28",23.0465,23.7823,22.5653,23.3483,1104300.0],["2010-06-29",23.0087,23.0087,22.0276,22.1503,1319600.0],["2010-06-30",22.1786,22.6974,21.3484,21.7163,1805400.0],["2010-07-01",21.6691,21.9899,20.7446,20.8578,2712100.0],["2010-07-02",20.8956,21.056,20.2069,20.3673,1584800.0],["2010-07-06",20.6597,21.4899,20.6503,20.9333,2051600.0],["2010-07-07",21.3201,21.8767,20.7824,21.8295,1748700.0],["2010-07-08",21.9899,22.7446,21.971,22.7446,1719600.0],["2010-07-09",22.7918,23.7917,22.5465,23.4898,1785600.0],["2010-07-12",23.3483,23.7163,22.6314,22.7918,1308100.0],["2010-07-13",22.9899,23.3861,22.8484,23.3861,909100.0],["2010-07-14",23.2729,23.688,23.1031,23.6785,834200.0],["2010-07-15",23.7257,24.037,23.1219,23.9804,1123400.0],["2010-07-16",23.8389,24.3389,23.3861,23.5276,2209500.0],["2010-07-19",23.971,26.3482,23.9238,24.9332,3728600.0],["2010-07-20",24.6502,24.6596,23.9615,24.5653,1190400.0],["2010-07-21",24.6408,24.7068,23.1314,23.254,1911200.0],["2010-07-22",23.471,23.5747,22.4993,23.1502,1674400.0],["2010-07-23",24.0653,26.103,23.2634,23.971,4690000.0],["2010-07-26",23.9427,24.5087,23.5181,24.1879,995000.0],["2010-07-27",24.32,25.4709,23.5464,23.6219,1702700.0],["2010-07-28",23.5181,23.8578,23.4898,23.603,1949200.0],["2010-07-29",23.7068,23.9521,22.7823,23.2068,857100.0],["2010-07-30",22.905,23.2729,22.8106,23.0465,1087500.0],["2010-08-02",23.4238,23.6219,23.2068,23.4427,541800.0],["2010-08-03",23.3012,23.3295,22.3012,22.3767,1412900.0],["2010-08-04",22.3955,22.8767,22.0182,22.6031,904800.0],["2010-08-05",22.537,22.688,20.6314,20.6597,3627300.0],["2010-08-06",20.2164,20.2164,19.056,19.3862,5445500.0],["2010-08-09",19.5843,19.6786,19.1315,19.3202,2164000.0],["2010-08-10",19.0183,19.1692,18.4711,18.8862,3490300.0],["2010-08-11",18.5466,19.1315,18.2825,18.7164,3043400.0],["2010-08-12",18.4334,18.9051,18.3013,18.4806,2245200.0],["2010-08-13",18.4051,18.6504,17.3863,17.7259,2900600.0],["2010-08-16",17.2448,17.4806,16.5372,16.641,4144100.0],["2010-08-17",16.7731,17.2731,16.4052,16.8674,2223300.0],["2010-08-18",16.7636,17.6221,16.6693,17.2542,2159400.0],["2010-08-19",17.207,17.3863,16.7636,17.2542,1894200.0],["2010-08-20",17.1032,17.2542,16.3674,16.5467,2476500.0],["2010-08-23",16.641,16.7731,16.3769,16.4806,1479200.0],["2010-08-24",16.4146,17.0655,16.1127,16.1504,1359000.0],["2010-08-25",16.0844,17.0655,16.0372,16.9617,1983500.0],["2010-08-26",17.0089,17.2825,16.707,16.924,1384700.0],["2010-08-27",17.0278,17.1693,16.6693,17.0089,653600.0],["2010-08-30",17.0278,17.5372,16.8674,16.8674,757700.0],["2010-08-31",16.8863,16.9146,16.2825,16.5372,1674100.0],["2010-09-01",16.707,16.9806,16.5089,16.8014,776700.0],["2010-09-02",16.7636,17.2636,16.707,17.2165,987000.0],["2010-09-03",17.4051,17.6221,17.2259,17.6032,781600.0],["2010-09-07",16.9429,17.207,16.7165,16.8768,1452900.0],["2010-09-08",16.8391,17.2542,16.7259,16.8485,1034300.0],["2010-09-09",17.075,17.5466,16.7825,17.4146,1078600.0],["2010-09-10",17.4146,17.8862,17.2919,17.4429,802700.0],["2010-09-13",17.6881,18.1221,17.3297,17.9806,1347700.0],["2010-09-14",17.924,18.0089,17.5278,17.5372,1326100.0],["2010-09-15",17.5183,17.7919,17.1315,17.6504,1502700.0],["2010-09-16",17.5655,18.8013,17.5655,18.4334,2136000.0],["2010-09-17",18.5372,19.6975,18.5277,19.4805,2684000.0],["2010-09-20",19.4994,21.056,19.4994,21.0277,3134200.0],["2010-09-21",21.0088,21.0182,19.8673,19.8862,1791000.0],["2010-09-22",19.773,20.339,19.0183,19.5654,1733800.0],["2010-09-23",19.4334,21.6974,18.9239,20.5277,2855400.0],["2010-09-24",20.8012,21.688,19.1221,19.2258,4171800.0],["2010-09-27",19.2824,19.4334,18.8673,19.2541,1281800.0],["2010-09-28",19.2541,19.4711,18.9994,19.3296,837800.0],["2010-09-29",19.3107,19.7635,19.2164,19.2541,1125300.0],["2010-09-30",19.4428,20.4994,19.1504,20.2541,1796700.0],["2010-10-01",20.4805,20.8201,19.9428,20.4428,1086700.0],["2010-10-04",20.4428,20.4428,19.6503,19.6786,755200.0],["2010-10-05",19.8956,19.9522,19.6975,19.8201,743500.0],["2010-10-06",19.7541,19.8579,19.2164,19.3956,1184900.0],["2010-10-07",19.4428,19.6975,18.8579,18.9239,1076300.0],["2010-10-08",18.99,19.2636,18.9334,19.1315,535900.0],["2010-10-11",19.1315,19.8673,19.0183,19.6315,891400.0],["2010-10-12",19.5371,19.7069,19.1975,19.3296,632700.0],["2010-10-13",19.3956,19.5466,19.0277,19.0372,1286700.0],["2010-10-14",16.6976,16.7919,15.4335,16.1976,7296500.0],["2010-10-15",16.2165,16.2637,15.6882,15.9995,2079600.0],["2010-10-18",16.0372,16.4618,16.0372,16.4429,1420000.0],["2010-10-19",16.2825,16.5467,15.8297,15.9429,1414200.0],["2010-10-20",16.0089,16.3674,15.9901,16.1787,755900.0],["2010-10-21",16.1693,16.4806,15.9995,16.3486,1099500.0],["2010-10-22",16.3486,16.8391,16.3486,16.5184,1093000.0],["2010-10-25",16.575,16.8863,16.5561,16.641,918300.0],["2010-10-26",16.358,16.8297,16.0938,16.358,1288900.0],["2010-10-27",16.2071,16.8014,16.2071,16.3391,1324400.0],["2010-10-28",16.4995,16.641,16.2542,16.4146,1360600.0],["2010-10-29",16.4052,16.6693,16.3297,16.5467,967500.0],["2010-11-01",16.7165,17.207,16.6693,16.9334,2062500.0],["2010-11-02",17.0938,17.4617,16.7919,17.358,1661000.0],["2010-11-03",17.5372,18.1598,16.3203,16.5467,2951000.0],["2010-11-04",16.4712,16.4712,15.6788,16.2259,2320000.0],["2010-11-05",16.207,16.5938,16.1599,16.4995,1362100.0],["2010-11-08",16.424,16.8202,16.3863,16.7542,830300.0],["2010-11-09",16.8202,17.1693,16.7919,16.8485,1122400.0],["2010-11-10",16.7919,17.0749,16.707,16.9712,854000.0],["2010-11-11",16.8014,16.9146,16.5561,16.8674,839400.0],["2010-11-12",16.7731,16.9334,16.2353,16.5655,973000.0],["2010-11-15",16.7165,17.4146,16.6976,17.207,1382400.0],["2010-11-16",17.1693,17.5655,17.0561,17.3674,1252500.0],["2010-11-17",17.4523,17.9617,17.3674,17.7919,1219300.0],["2010-11-18",17.9523,18.2259,17.7636,18.0466,921600.0],["2010-11-19",18.0655,18.5843,17.7447,18.3579,914700.0],["2010-11-22",18.4051,18.4617,17.99,18.3013,1085200.0],["2010-11-23",18.1598,18.1598,17.49,17.6881,1449000.0],["2010-11-24",17.8391,18.0372,17.5938,17.6598,718700.0],["2010-11-26",17.5183,17.8485,17.49,17.6598,220800.0],["2010-11-29",17.5561,17.6881,17.2353,17.5372,765900.0],["2010-11-30",17.358,17.358,16.7165,16.7825,925300.0],["2010-12-01",16.9806,17.1882,16.8863,17.0183,878500.0],["2010-12-02",17.141,17.4995,17.0655,17.2731,729800.0],["2010-12-03",17.2259,17.8391,17.2259,17.6976,725600.0],["2010-12-06",17.7447,17.924,17.5466,17.6127,381500.0],["2010-12-07",17.7919,17.9145,17.4523,17.5466,726400.0],["2010-12-08",17.7447,18.9145,17.7447,18.6032,1582800.0],["2010-12-09",18.6692,18.7541,18.0655,18.0938,798200.0],["2010-12-10",18.2636,19.2824,18.207,18.7919,1344900.0],["2010-12-13",18.9522,19.3673,18.9239,18.99,882600.0],["2010-12-14",18.99,19.2541,18.6126,18.6975,1105200.0],["2010-12-15",18.6975,18.9334,18.3957,18.5372,610600.0],["2010-12-16",18.5372,18.6409,18.2447,18.3013,559600.0],["2010-12-17",18.3391,18.5466,18.273,18.424,977900.0],["2010-12-20",18.5843,18.6975,18.2919,18.4523,876300.0],["2010-12-21",18.5466,18.9428,18.4806,18.7353,592500.0],["2010-12-22",18.7164,19.1975,18.7164,19.1126,643400.0],["2010-12-23",19.1409,19.3768,18.9617,19.3296,563100.0],["2010-12-27",19.2636,19.2636,18.924,19.1315,428700.0],["2010-12-28",19.1881,19.2164,18.773,18.9617,427400.0],["2010-12-29",18.9617,19.6786,18.9617,19.4994,741600.0],["2010-12-30",19.5277,19.9239,19.3013,19.8201,373300.0],["2010-12-31",19.8673,19.8673,19.1409,19.556,927800.0],["2011-01-03",19.773,20.1786,19.4428,19.8767,792200.0],["2011-01-04",19.8956,20.056,19.2258,19.4428,810800.0],["2011-01-05",19.3579,19.905,18.99,19.8484,658000.0],["2011-01-06",19.9051,20.2447,19.773,20.1315,573200.0],["2011-01-07",20.122,20.2447,19.7541,19.9334,654800.0],["2011-01-10",18.0183,18.2636,17.358,17.5561,2860400.0],["2011-01-11",17.9711,18.9334,17.6315,18.8768,2169200.0],["2011-01-12",19.0372,19.5371,18.9239,19.5277,1374200.0],["2011-01-13",19.5277,20.2164,19.4334,20.0277,812200.0],["2011-01-14",20.2447,20.6126,20.0088,20.3484,1120400.0],["2011-01-18",20.4145,20.6031,19.9333,20.5371,1487200.0],["2011-01-19",20.622,20.7069,19.6881,20.1126,1393500.0],["2011-01-20",20.122,20.7258,19.9711,20.4994,1402000.0],["2011-01-21",20.5843,20.8484,20.4711,20.6692,735900.0],["2011-01-24",20.4899,21.2729,20.4805,20.9145,1166900.0],["2011-01-25",20.9145,21.1975,20.6975,20.8767,641900.0],["2011-01-26",21.1786,22.1503,21.1786,21.905,1799000.0],["2011-01-27",21.905,22.122,21.7163,22.0182,831500.0],["2011-01-28",22.0748,22.0937,21.1692,21.339,1088500.0],["2011-01-31",21.3012,21.5937,21.122,21.1692,806600.0],["2011-02-01",21.2918,21.9333,21.1126,21.839,538300.0],["2011-02-02",21.7352,22.0465,21.5465,21.5748,651000.0],["2011-02-03",21.5937,21.7635,21.3295,21.754,426200.0],["2011-02-04",21.7729,21.7729,21.0937,21.3295,518000.0],["2011-02-07",21.4239,21.8578,21.3861,21.6031,290300.0],["2011-02-08",21.5465,21.7069,21.3861,21.6503,482300.0],["2011-02-09",21.5371,21.5937,21.3201,21.3956,364500.0],["2011-02-10",21.3295,22.2163,21.1314,22.0654,758500.0],["2011-02-11",21.9616,22.537,21.5842,22.4899,666600.0],["2011-02-14",22.5087,22.5087,21.8295,22.188,380500.0],["2011-02-15",22.0842,22.122,21.7729,21.9333,321100.0],["2011-02-16",22.0276,22.5465,21.6503,21.839,976600.0],["2011-02-17",21.8201,22.1031,21.5937,22.0088,808400.0],["2011-02-18",21.8956,23.3955,21.6125,22.9899,2992300.0],["2011-02-22",22.7163,23.0276,22.1691,22.4521,763600.0],["2011-02-23",22.4521,22.4521,21.4144,21.4805,1142200.0],["2011-02-24",21.471,21.7918,21.056,21.688,1076000.0],["2011-02-25",21.6314,22.6125,21.5842,22.5276,933400.0],["2011-02-28",22.6408,22.8012,22.3106,22.7446,1045900.0],["2011-03-01",22.7823,23.0087,21.9522,22.0465,821700.0],["2011-03-02",21.971,22.3389,21.7069,22.1031,606700.0],["2011-03-03",22.3672,22.9333,22.1691,22.7823,586300.0],["2011-03-04",22.7163,22.8012,21.5276,21.7257,648200.0],["2011-03-07",21.7635,21.9993,20.8861,21.0371,624300.0],["2011-03-08",20.8013,21.3956,20.5654,21.1597,696400.0],["2011-03-09",21.122,21.2824,20.839,21.0277,477800.0],["2011-03-10",20.8012,20.905,20.6031,20.6409,470300.0],["2011-03-11",20.5371,21.122,20.5088,20.7163,521200.0],["2011-03-14",20.5088,21.1503,20.3673,20.5654,429800.0],["2011-03-15",20.0466,20.3296,19.8484,20.1975,478300.0],["2011-03-16",20.1409,20.2069,19.6786,19.7824,463700.0],["2011-03-17",20.0843,20.0843,19.4428,19.5183,323300.0],["2011-03-18",19.7541,19.8296,19.339,19.5937,1611300.0],["2011-03-21",19.7352,20.5277,19.7352,20.3484,487100.0],["2011-03-22",20.4333,20.5654,20.2635,20.2824,339400.0],["2011-03-23",20.2447,20.5182,20.1032,20.3673,550900.0],["2011-03-24",20.4805,20.688,20.2824,20.6031,337400.0],["2011-03-25",20.6503,20.7069,20.5182,20.5937,474700.0],["2011-03-28",20.6786,20.9994,20.622,20.7729,607500.0],["2011-03-29",20.1786,20.6692,19.839,20.622,825300.0],["2011-03-30",20.6692,21.688,20.3956,21.471,647000.0],["2011-03-31",21.3956,21.5465,21.2918,21.4333,673800.0],["2011-04-01",21.5748,21.8767,21.5654,21.8201,365100.0],["2011-04-04",22.0276,22.1597,21.7352,21.9333,496900.0],["2011-04-05",21.8201,22.7729,21.8201,22.6125,629400.0],["2011-04-06",22.7446,23.537,22.6785,23.32,1058400.0],["2011-04-07",23.2257,23.3578,22.8861,23.0276,566000.0],["2011-04-08",22.9899,23.3389,22.9616,23.1785,724700.0],["2011-04-11",23.3483,23.5276,22.4238,22.6314,694700.0],["2011-04-12",22.4993,22.688,21.6597,21.6974,614700.0],["2011-04-13",21.839,21.9899,20.9899,21.0937,911300.0],["2011-04-14",20.9899,21.1975,20.4522,20.688,813700.0],["2011-04-15",20.7069,20.7069,20.3201,20.5277,563200.0],["2011-04-18",20.339,20.339,19.9805,20.1032,565900.0],["2011-04-19",20.122,20.1409,19.5088,19.6032,584400.0],["2011-04-20",19.7824,19.8862,19.339,19.556,553200.0],["2011-04-21",19.7918,20.0749,19.5183,19.99,444600.0],["2011-04-25",20.0466,20.4333,20.0466,20.2824,529000.0],["2011-04-26",20.3296,20.6409,20.273,20.3484,378400.0],["2011-04-27",20.3673,20.9145,20.3673,20.7918,394100.0],["2011-04-28",20.6503,20.7258,20.1598,20.4522,337600.0],["2011-04-29",20.4616,20.7729,20.2824,20.5748,533000.0],["2011-05-02",20.7446,20.8579,20.2352,20.6503,576500.0],["2011-05-03",20.6692,21.2352,20.3673,20.905,613300.0],["2011-05-04",20.8862,20.8956,20.3013,20.3107,501500.0],["2011-05-05",21.6974,22.1597,20.5182,21.8201,918700.0],["2011-05-06",21.9899,21.9899,20.4805,20.5277,942600.0],["2011-05-09",20.4899,20.8767,20.056,20.7258,768500.0],["2011-05-10",20.7824,21.5088,20.4899,21.3861,523600.0],["2011-05-11",21.5465,21.8107,21.2258,21.2541,450300.0],["2011-05-12",21.1786,22.1031,21.1409,22.0559,495000.0],["2011-05-13",22.0654,22.2069,21.7446,21.8107,380700.0],["2011-05-16",21.6786,21.7446,21.405,21.5748,435300.0],["2011-05-17",21.6031,21.6503,21.0371,21.122,653900.0],["2011-05-18",21.122,21.1692,20.7635,20.8201,705800.0],["2011-05-19",20.9145,21.0843,20.5937,20.8767,387900.0],["2011-05-20",20.8013,20.9522,20.5182,20.7541,616700.0],["2011-05-23",20.5277,20.688,19.8862,19.9334,778200.0],["2011-05-24",19.9522,20.9711,19.8485,20.7163,1523000.0],["2011-05-25",20.9994,21.056,20.3579,20.4616,884300.0],["2011-05-26",20.4145,20.622,20.3862,20.4899,554100.0],["2011-05-27",20.4711,20.8579,20.3862,20.6126,659800.0],["2011-05-31",20.7541,20.9428,19.9428,20.2824,1249700.0],["2011-06-01",20.2069,21.6314,19.99,21.5748,1935200.0],["2011-06-02",25.9237,26.0369,22.0937,22.7351,5150100.0],["2011-06-03",22.5748,23.471,22.3106,23.1974,2490700.0],["2011-06-06",23.1691,23.3483,21.971,21.9805,1731200.0],["2011-06-07",22.1974,22.4804,21.622,21.6974,1292100.0],["2011-06-08",21.4899,21.7446,20.7824,20.8295,1200800.0],["2011-06-09",20.839,21.188,20.7446,20.8862,800300.0],["2011-06-10",20.7352,20.9145,19.8013,19.9994,1348200.0],["2011-06-13",20.1503,20.2352,19.6598,19.7541,898600.0],["2011-06-14",19.99,20.0371,19.7541,19.8013,862000.0],["2011-06-15",19.7447,20.5654,19.556,19.6409,1616900.0],["2011-06-16",19.6126,19.8956,19.49,19.6503,1194300.0],["2011-06-17",19.8013,20.1315,19.1787,19.2164,782600.0],["2011-06-20",19.1881,19.207,18.8862,18.9994,922700.0],["2011-06-21",19.1409,19.6409,19.1126,19.4805,1231000.0],["2011-06-22",19.5088,19.6881,18.8768,18.8768,1119500.0],["2011-06-23",18.7636,19.1881,18.4523,19.1409,1357800.0],["2011-06-24",19.1315,19.1787,18.5089,18.7164,1456900.0],["2011-06-27",18.707,18.9711,18.5372,18.8202,772900.0],["2011-06-28",18.8202,19.3579,18.8013,19.2258,506900.0],["2011-06-29",19.273,19.4428,19.1126,19.2636,505700.0],["2011-06-30",19.4711,20.0183,19.3107,19.9522,1065400.0],["2011-07-01",19.9994,20.4711,19.9711,20.4145,747500.0],["2011-07-05",20.4711,20.6409,20.405,20.5937,826000.0],["2011-07-06",20.5277,20.9616,20.3201,20.8767,1523800.0],["2011-07-07",21.0088,22.1691,21.0088,21.6786,1097100.0],["2011-07-08",21.4333,21.4805,20.8767,21.4333,632900.0],["2011-07-11",21.2258,21.3673,20.7446,20.8767,431100.0],["2011-07-12",20.8201,21.5088,20.5937,21.3767,555800.0],["2011-07-13",21.5182,22.2163,21.5182,22.0654,1196500.0],["2011-07-14",22.0842,22.2635,21.3956,21.688,880100.0],["2011-07-15",21.7446,21.8673,21.5842,21.8295,659400.0],["2011-07-18",21.7635,22.1031,21.6031,21.7446,653900.0],["2011-07-19",21.9616,22.6408,21.9239,22.6219,535800.0],["2011-07-20",22.6408,23.1125,22.3012,22.8484,859800.0],["2011-07-21",22.4993,23.0559,21.6503,22.7069,725900.0],["2011-07-22",22.5936,23.1974,22.471,23.037,388000.0],["2011-07-25",22.7729,23.1785,22.6314,23.1691,589300.0],["2011-07-26",23.0748,23.8295,22.7352,23.3012,980300.0],["2011-07-27",23.1974,23.2351,22.6502,22.9333,755600.0],["2011-07-28",22.8672,22.9238,21.2352,21.2918,1058600.0],["2011-07-29",21.1409,21.5182,20.7541,21.405,755800.0],["2011-08-01",20.7635,21.6031,20.5277,20.8484,936300.0],["2011-08-02",20.7352,21.1786,20.6597,20.688,739000.0],["2011-08-03",20.6314,20.8484,20.0371,20.6314,836800.0],["2011-08-04",18.7164,20.339,17.4334,17.4617,2334200.0],["2011-08-05",17.7259,17.773,16.3108,16.707,1965300.0],["2011-08-08",16.1882,16.2731,15.0467,15.1976,2462000.0],["2011-08-09",15.4241,15.9146,14.8486,15.9052,1553100.0],["2011-08-10",15.5373,15.6882,14.858,14.9901,1323100.0],["2011-08-11",15.1033,15.7071,14.7731,15.4618,825700.0],["2011-08-12",15.6033,15.6316,15.0656,15.3863,711600.0],["2011-08-15",15.4712,15.792,15.3203,15.6033,441200.0],["2011-08-16",15.4618,15.9429,15.292,15.5184,807500.0],["2011-08-17",15.5939,15.8203,14.9335,15.141,470300.0],["2011-08-18",14.7165,14.8014,13.7166,13.9713,878500.0],["2011-08-19",13.8675,14.3297,13.8675,13.9335,707800.0],["2011-08-22",14.2826,14.5467,13.9618,14.0373,707200.0],["2011-08-23",14.1411,14.7637,13.943,14.7354,812900.0],["2011-08-24",14.6599,15.2731,14.575,15.1882,783400.0],["2011-08-25",15.2731,15.3769,14.6977,14.8109,714900.0],["2011-08-26",14.7543,15.6505,14.5373,15.5467,682100.0],["2011-08-29",15.7259,16.2353,15.5278,16.1787,747100.0],["2011-08-30",16.1033,16.4052,15.8014,16.292,570200.0],["2011-08-31",16.3957,16.4429,15.8674,16.0089,663100.0],["2011-09-01",16.0089,16.0278,15.0844,15.1316,595000.0],["2011-09-02",14.8203,14.8958,14.2543,14.4901,810800.0],["2011-09-06",14.1316,14.5279,13.9807,14.4524,968400.0],["2011-09-07",14.7354,15.4052,14.6316,15.1505,1085100.0],["2011-09-08",15.0656,15.2071,14.3675,14.5373,597500.0],["2011-09-09",14.4241,14.5939,14.1694,14.3014,694100.0],["2011-09-12",14.1411,14.5279,13.9901,14.4901,813200.0],["2011-09-13",14.575,15.009,14.5656,14.7071,519000.0],["2011-09-14",14.8203,15.641,14.8014,15.2825,761900.0],["2011-09-15",15.4429,15.792,15.358,15.6033,499100.0],["2011-09-16",15.6693,15.9712,15.3675,15.4429,764800.0],["2011-09-19",15.1693,15.1693,14.575,14.8958,428500.0],["2011-09-20",14.9335,15.1788,14.2826,14.292,681300.0],["2011-09-21",14.4241,14.4241,13.3958,13.443,580300.0],["2011-09-22",12.9902,13.0751,12.2166,12.5657,968200.0],["2011-09-23",12.5468,13.2166,12.5279,13.0656,498300.0],["2011-09-26",13.1694,13.443,12.5751,13.4147,413700.0],["2011-09-27",13.7166,14.2543,13.5185,13.6505,555400.0],["2011-09-28",13.6977,13.8203,12.7826,12.8487,521200.0],["2011-09-29",13.1128,13.292,12.3864,12.943,714000.0],["2011-09-30",12.726,12.8675,12.2449,12.3109,888200.0],["2011-10-03",12.2072,12.6694,11.6223,11.8581,940800.0],["2011-10-04",11.7449,12.4996,11.5468,12.3675,1385400.0],["2011-10-05",12.4241,13.5185,12.4241,13.3298,1268400.0],["2011-10-06",13.3203,14.2543,13.1034,14.2165,631700.0],["2011-10-07",14.2731,14.5467,13.6788,14.0467,739300.0],["2011-10-10",14.3109,14.9146,14.0656,14.3297,446200.0],["2011-10-11",14.2165,14.8675,14.1505,14.7448,467000.0],["2011-10-12",14.8863,15.7542,14.8297,15.5278,749500.0],["2011-10-13",15.4335,15.4335,14.3203,14.5467,782700.0],["2011-10-14",14.7731,15.1882,14.6222,15.1505,340700.0],["2011-10-17",15.0278,15.3109,13.6883,13.7637,670000.0],["2011-10-18",13.6883,14.3392,13.16,14.2543,717400.0],["2011-10-19",14.7071,15.5373,14.4524,14.6128,703000.0],["2011-10-20",14.6788,14.9901,14.1977,14.8203,669100.0],["2011-10-21",15.0561,15.8297,14.9901,15.7165,678500.0],["2011-10-24",15.8014,16.7919,15.7825,16.7542,664700.0],["2011-10-25",16.5278,16.5938,15.7354,15.8297,702100.0],["2011-10-26",15.7354,16.0467,15.0184,15.9712,637100.0],["2011-10-27",16.5089,16.6316,16.0844,16.4052,576800.0],["2011-10-28",16.3486,16.4712,15.9146,16.1787,452200.0],["2011-10-31",15.7731,15.924,15.2071,15.2165,665600.0],["2011-11-01",14.6788,15.1505,14.2637,15.0467,659200.0],["2011-11-02",10.1412,10.1884,7.6979,7.8488,21771000.0],["2011-11-03",7.9054,7.9054,6.5281,6.9526,16612100.0],["2011-11-04",7.0564,7.5941,7.0281,7.5281,4866700.0],["2011-11-07",7.5092,7.9998,7.4998,7.8677,1957100.0],["2011-11-08",7.8677,8.0564,7.6224,7.9432,1814500.0],["2011-11-09",7.7545,7.8582,7.4432,7.5752,1948400.0],["2011-11-10",7.6507,7.6696,7.1413,7.1507,2006100.0],["2011-11-11",7.2545,7.3394,7.0564,7.2639,1696400.0],["2011-11-14",7.2545,7.896,7.179,7.7922,2490000.0],["2011-11-15",7.745,7.9337,7.6413,7.7545,1269600.0],["2011-11-16",7.679,7.8771,7.5752,7.5941,934400.0],["2011-11-17",7.5847,7.6035,7.2356,7.2639,1400100.0],["2011-11-18",7.3017,7.3866,7.113,7.2545,1022100.0],["2011-11-21",6.9337,7.0753,6.7734,6.8017,1410100.0],["2011-11-22",6.7734,6.896,6.613,6.6413,1387700.0],["2011-11-23",6.6036,6.7168,6.5092,6.5564,800100.0],["2011-11-25",6.5564,6.6507,6.4621,6.5187,356000.0],["2011-11-28",6.679,6.7639,6.5092,6.5753,1291000.0],["2011-11-29",6.6036,6.613,6.4526,6.5092,1445400.0],["2011-11-30",6.6979,6.7639,6.6036,6.6602,1515700.0],["2011-12-01",6.6319,6.9809,6.5564,6.83,1684700.0],["2011-12-02",6.9054,6.9904,6.7734,6.9432,1692500.0],["2011-12-05",7.0281,7.0564,6.8394,6.8866,1685300.0],["2011-12-06",6.9054,7.047,6.8017,6.9432,1079400.0],["2011-12-07",6.896,7.0375,6.8017,6.9526,1186300.0],["2011-12-08",6.9054,6.9809,6.5847,6.6036,1363100.0],["2011-12-09",6.613,6.8017,6.5753,6.7356,1550100.0],["2011-12-12",6.7828,6.9432,6.6224,6.8866,1431300.0],["2011-12-13",6.9243,6.9526,6.4715,6.5375,1186800.0],["2011-12-14",6.5092,6.6036,6.3206,6.396,1228200.0],["2011-12-15",6.4715,6.7073,6.2262,6.6979,1456900.0],["2011-12-16",6.6507,6.8017,6.5092,6.6319,11912600.0],["2011-12-19",6.6413,6.6696,5.9904,6.0376,2173000.0],["2011-12-20",6.1319,6.1602,5.8677,5.9621,3242100.0],["2011-12-21",5.9432,6.4621,5.8772,6.3866,3064500.0],["2011-12-22",6.6696,7.0375,6.613,6.9904,2079900.0],["2011-12-23",6.9809,7.4903,6.7828,7.4149,1331000.0],["2011-12-27",7.396,7.4809,7.2734,7.4149,659300.0],["2011-12-28",7.3583,7.3583,6.9904,7.1036,1227400.0],["2011-12-29",7.1413,7.4243,7.1319,7.3771,877000.0],["2011-12-30",7.3394,7.5658,7.3394,7.5186,770400.0],["2012-01-03",7.6601,7.7545,7.5658,7.6224,1857100.0],["2012-01-04",7.5941,7.6035,7.3111,7.3771,1519100.0],["2012-01-05",7.3111,7.5658,7.3017,7.4809,2097600.0],["2012-01-06",7.0847,7.5658,6.6979,7.3017,1795000.0],["2012-01-09",7.3017,7.8488,6.8111,7.7073,1629500.0],["2012-01-10",7.7733,7.9432,7.7262,7.9054,1853500.0],["2012-01-11",7.896,8.6601,7.8299,8.5658,1956900.0],["2012-01-12",8.5752,8.9997,8.5752,8.9714,1975700.0],["2012-01-13",8.9243,9.2639,8.7828,9.0186,2574000.0],["2012-01-17",8.9997,9.1507,8.9054,8.9714,1635000.0],["2012-01-18",8.962,9.0092,8.6507,8.8771,2093800.0],["2012-01-19",8.9243,9.7639,8.9243,9.5091,2575900.0],["2012-01-20",9.4431,9.8959,9.4431,9.8582,1951400.0],["2012-01-23",9.8205,10.1035,9.6129,9.8393,1497100.0],["2012-01-24",9.8205,10.094,9.7922,9.9337,1317400.0],["2012-01-25",9.8959,10.2261,9.745,10.1789,1139100.0],["2012-01-26",10.094,10.311,9.6601,9.7356,1342900.0],["2012-01-27",9.528,10.2072,9.3488,10.0563,1579900.0],["2012-01-30",10.0186,10.0186,9.5752,9.6129,1118600.0],["2012-01-31",9.6978,9.8865,9.4337,9.5374,1003600.0],["2012-02-01",9.6884,10.6129,9.6695,10.4902,1622200.0],["2012-02-02",10.5091,10.7355,10.3393,10.5563,1170700.0],["2012-02-03",10.6506,11.1412,10.6034,10.9148,1077000.0],["2012-02-06",10.9148,10.9902,10.6223,10.8676,894000.0],["2012-02-07",10.8204,10.9336,10.6318,10.6601,1220600.0],["2012-02-08",10.6129,10.9148,10.5751,10.5846,1064000.0],["2012-02-09",10.5468,10.811,10.528,10.7544,966000.0],["2012-02-10",10.6317,10.7827,10.3487,10.4053,1093700.0],["2012-02-13",10.4808,10.7733,10.2167,10.6884,882700.0],["2012-02-14",10.6601,10.7921,10.245,10.4242,1101300.0],["2012-02-15",10.4902,10.7261,10.3393,10.5751,790400.0],["2012-02-16",10.528,10.6601,10.2733,10.4619,802400.0],["2012-02-17",10.528,11.0751,10.4431,10.9619,1127300.0],["2012-02-21",10.9997,11.2449,10.5563,10.6695,1043700.0],["2012-02-22",10.594,10.8016,10.3204,10.6506,658800.0],["2012-02-23",10.5846,11.0468,10.5657,10.8676,867600.0],["2012-02-24",10.9148,11.7072,10.7638,11.2544,1539800.0],["2012-02-27",11.0374,11.2166,10.5091,10.5657,1288900.0],["2012-02-28",9.9054,10.0563,8.5186,8.5846,4461800.0],["2012-02-29",8.5941,8.6129,8.0752,8.1318,3826500.0],["2012-03-01",8.2167,8.2922,8.113,8.1413,2185600.0],["2012-03-02",8.1318,8.2262,7.7262,7.7356,1450700.0],["2012-03-05",7.7073,7.7262,7.5092,7.5941,1153100.0],["2012-03-06",7.5092,7.6696,7.4054,7.5469,1248200.0],["2012-03-07",7.4243,7.7356,7.4243,7.5375,1535100.0],["2012-03-08",7.6224,7.7073,7.4149,7.4243,1394100.0],["2012-03-09",7.4432,7.8771,7.4243,7.6224,1125000.0],["2012-03-12",7.5752,7.6413,7.3771,7.4337,1271900.0],["2012-03-13",7.4809,7.9149,7.3111,7.9054,1527400.0],["2012-03-14",7.8866,8.0469,7.5847,7.679,833800.0],["2012-03-15",7.6884,8.0752,7.6224,7.962,762200.0],["2012-03-16",7.9715,8.0941,7.8677,8.0564,860800.0],["2012-03-19",8.0281,8.1318,7.9337,8.0375,538200.0],["2012-03-20",7.962,8.0752,7.8582,7.9809,503500.0],["2012-03-21",7.9526,8.1979,7.7922,8.1507,1352100.0],["2012-03-22",8.113,8.179,7.962,8.1696,1040000.0],["2012-03-23",8.1224,8.1507,7.9054,8.0564,639200.0],["2012-03-26",8.1507,8.5186,8.1224,8.4903,1194000.0],["2012-03-27",8.3205,8.3394,7.9054,7.9432,1233200.0],["2012-03-28",7.9432,8.0375,7.6507,7.7356,918800.0],["2012-03-29",7.679,7.7545,7.5469,7.7167,748600.0],["2012-03-30",7.7639,7.7733,7.5564,7.6035,1134200.0],["2012-04-02",7.6507,7.7073,7.5469,7.6884,732200.0],["2012-04-03",7.6224,7.6979,7.2356,7.2734,1780400.0],["2012-04-04",7.179,7.2356,6.8111,6.9526,3080000.0],["2012-04-05",6.8205,6.9904,6.8205,6.9054,731500.0],["2012-04-09",6.8111,6.8677,6.4526,6.6696,1560900.0],["2012-04-10",6.679,6.7262,6.4149,6.5847,1213700.0],["2012-04-11",6.7073,6.8866,6.613,6.7262,1188600.0],["2012-04-12",6.7073,7.0658,6.6979,6.9337,816200.0],["2012-04-13",6.9054,6.9054,6.5564,6.5941,907900.0],["2012-04-16",6.6507,6.6885,6.4621,6.547,549900.0],["2012-04-17",6.6224,6.8677,6.5847,6.6696,621800.0],["2012-04-18",6.6319,6.6413,6.4243,6.4998,661500.0],["2012-04-19",6.4715,6.6413,6.4338,6.4809,697600.0],["2012-04-20",6.5187,6.6319,6.4432,6.5092,729200.0],["2012-04-23",6.4338,6.5564,6.3583,6.4998,753600.0],["2012-04-24",6.4904,6.5847,6.396,6.4998,485900.0],["2012-04-25",6.5847,6.6696,6.4904,6.613,382300.0],["2012-04-26",6.6036,7.047,6.5941,6.7545,1213200.0],["2012-04-27",6.7828,6.9809,6.5281,6.9432,883300.0],["2012-04-30",6.9432,6.9432,6.6319,6.7262,636900.0],["2012-05-01",6.7262,6.8583,6.5375,6.5658,614400.0],["2012-05-02",6.547,6.679,6.3111,6.3677,637000.0],["2012-05-03",6.3866,6.4715,6.1602,6.4338,1336000.0],["2012-05-04",6.3866,6.4715,6.0376,6.0753,742500.0],["2012-05-07",6.613,6.8488,6.3206,6.6036,1789000.0],["2012-05-08",6.5187,6.613,6.4715,6.4904,747800.0],["2012-05-09",6.4149,6.6319,6.3017,6.5941,968900.0],["2012-05-10",6.6507,6.6507,6.4904,6.6036,936000.0],["2012-05-11",6.0092,6.3583,5.547,5.8583,3909600.0],["2012-05-14",5.8772,6.1602,5.8017,6.0659,1768900.0],["2012-05-15",6.0564,6.1979,5.9904,6.0942,1640900.0],["2012-05-16",6.1225,6.2168,6.0092,6.0564,1314300.0],["2012-05-17",6.0659,6.3017,5.9432,6.1413,1481900.0],["2012-05-18",6.1791,6.2262,6.047,6.0847,797300.0],["2012-05-21",6.1036,6.2923,5.9904,6.2451,878100.0],["2012-05-22",6.2828,6.4055,5.9432,5.9904,929000.0],["2012-05-23",5.9338,6.3583,5.8017,6.2828,789000.0],["2012-05-24",6.3017,6.3677,5.9055,5.9526,798700.0],["2012-05-25",5.9715,6.7451,5.9149,6.6319,1319400.0],["2012-05-29",6.6979,6.9715,6.6036,6.7734,794500.0],["2012-05-30",6.7639,6.8017,6.1508,6.1979,1205300.0],["2012-05-31",6.2074,6.2168,5.9149,6.1696,1708100.0],["2012-06-01",6.0187,6.33,5.9432,6.1696,764900.0],["2012-06-04",6.1791,6.1885,5.8489,5.9809,758100.0],["2012-06-05",5.9621,6.2923,5.896,6.1602,531100.0],["2012-06-06",6.2262,6.6224,6.2074,6.5753,604900.0],["2012-06-07",6.6696,6.7451,6.4149,6.4243,605200.0],["2012-06-08",6.3866,6.4621,6.1508,6.33,785200.0],["2012-06-11",6.4149,6.4526,5.9055,5.9338,801400.0],["2012-06-12",5.9432,5.9809,5.7074,5.8583,1496700.0],["2012-06-13",5.8017,5.8583,5.3017,5.3866,2097600.0],["2012-06-14",5.4055,5.4715,5.198,5.2357,1201800.0],["2012-06-15",5.2263,5.3772,5.1319,5.3017,2133600.0],["2012-06-18",5.264,5.3395,5.0187,5.0847,1455400.0],["2012-06-19",5.1225,5.264,5.0848,5.1885,1259100.0],["2012-06-20",5.481,5.7074,5.3206,5.613,2365400.0],["2012-06-21",5.6225,5.8206,5.5564,5.6791,2049900.0],["2012-06-22",5.7357,5.7828,5.5942,5.6225,7084700.0],["2012-06-25",5.5376,5.6413,5.4244,5.613,1201400.0],["2012-06-26",5.7357,5.7923,5.5847,5.6413,1490300.0],["2012-06-27",5.6508,5.83,5.6508,5.8111,1285000.0],["2012-06-28",5.764,6.113,5.5281,6.0753,1085700.0],["2012-06-29",6.2357,6.4526,6.1413,6.3111,1190400.0],["2012-07-02",6.5375,6.6507,6.1602,6.2923,1113700.0],["2012-07-03",6.2734,6.2923,6.0187,6.2074,589000.0],["2012-07-05",6.2074,6.396,6.113,6.1413,1355100.0],["2012-07-06",6.0942,6.5092,6.0659,6.4809,829100.0],["2012-07-09",6.4432,6.5092,5.9621,5.9998,858100.0],["2012-07-10",6.0092,6.1413,5.6602,5.6885,779500.0],["2012-07-11",5.7074,5.9243,5.5281,5.5942,921400.0],["2012-07-12",5.5187,5.6413,5.3583,5.4432,959600.0],["2012-07-13",5.4432,5.5187,5.1697,5.2546,850100.0],["2012-07-16",5.2074,5.3112,5.1885,5.2168,565100.0],["2012-07-17",5.0564,5.1036,4.8206,4.9715,1304200.0],["2012-07-18",4.9621,5.3017,4.9621,5.2074,874000.0],["2012-07-19",5.198,5.4055,5.1602,5.3395,773900.0],["2012-07-20",5.264,5.3017,5.0753,5.2263,900600.0],["2012-07-23",5.0942,5.0942,4.9244,5.0281,742700.0],["2012-07-24",4.8112,4.9527,4.5282,4.5282,1285500.0],["2012-07-25",4.5753,4.6885,4.5376,4.6131,900400.0],["2012-07-26",4.6791,4.6885,4.3489,4.481,818300.0],["2012-07-27",4.4999,4.764,4.4999,4.7074,989000.0],["2012-07-30",4.7168,4.7923,4.2923,4.3395,881300.0],["2012-07-31",4.3395,4.4904,4.264,4.4433,1184900.0],["2012-08-01",3.7923,3.981,3.3678,3.481,3636000.0],["2012-08-02",3.3867,3.415,2.9244,2.9527,2867700.0],["2012-08-03",3.0376,3.132,2.8773,2.9056,1542500.0],["2012-08-06",2.9244,3.415,2.8773,3.2641,1880700.0],["2012-08-07",3.2546,3.349,3.1225,3.2357,1393200.0],["2012-08-08",3.2263,3.5376,3.1886,3.4905,1773300.0],["2012-08-09",3.4716,3.5376,3.3773,3.4527,977200.0],["2012-08-10",3.4716,3.4716,3.3301,3.349,675300.0],["2012-08-13",3.3584,3.3867,3.2546,3.2735,813400.0],["2012-08-14",3.3207,3.3207,3.1131,3.1414,752400.0],["2012-08-15",3.1603,3.2357,3.1603,3.2263,684400.0],["2012-08-16",3.2169,3.3112,3.198,3.2546,995500.0],["2012-08-17",3.2546,3.3584,3.2357,3.3207,731500.0],["2012-08-20",3.2924,3.4056,3.2452,3.3678,638400.0],["2012-08-21",3.4056,3.6225,3.3773,3.5282,1010100.0],["2012-08-22",3.4056,3.5093,3.1697,3.2924,874000.0],["2012-08-23",3.2735,3.3301,3.2169,3.2829,342200.0],["2012-08-24",3.2546,3.3584,3.2357,3.2735,607200.0],["2012-08-27",3.2641,3.3301,3.1508,3.1791,709100.0],["2012-08-28",3.2169,3.2735,3.1225,3.1414,464300.0],["2012-08-29",3.132,3.1603,2.9622,3.0376,639500.0],["2012-08-30",3.0471,3.0471,2.9905,3.0093,463300.0],["2012-08-31",2.9999,3.0188,2.9339,2.9716,580000.0],["2012-09-04",3.0093,3.1603,2.9244,3.1225,995100.0],["2012-09-05",3.1131,3.2169,2.9905,3.1508,1543900.0],["2012-09-06",3.1791,3.5848,3.1603,3.4056,1413100.0],["2012-09-07",3.415,3.4905,3.3112,3.4339,912600.0],["2012-09-10",3.4433,3.5376,3.2735,3.3112,715300.0],["2012-09-11",3.3018,3.6603,3.132,3.632,1053000.0],["2012-09-12",3.632,3.7923,3.5282,3.5754,628900.0],["2012-09-13",3.5659,3.7263,3.5093,3.6037,580300.0],["2012-09-14",3.632,3.8206,3.5848,3.8112,614700.0],["2012-09-17",3.7829,3.7923,3.5848,3.6037,626200.0],["2012-09-18",3.5942,3.9433,3.5848,3.8584,769500.0],["2012-09-19",3.8772,3.8867,3.7735,3.8112,449800.0],["2012-09-20",3.7829,3.7829,3.6414,3.7074,457200.0],["2012-09-21",3.764,3.764,3.6508,3.7452,1209100.0],["2012-09-24",3.6791,3.7923,3.5942,3.7452,551300.0],["2012-09-25",3.764,3.764,3.4622,3.481,883900.0],["2012-09-26",3.4905,3.632,3.4622,3.5754,448000.0],["2012-09-27",3.6225,3.7546,3.5188,3.6791,661800.0],["2012-09-28",3.6508,3.7357,3.5471,3.5471,723400.0],["2012-10-01",3.5471,3.698,3.5471,3.632,359200.0],["2012-10-02",3.6414,3.6603,3.5282,3.5848,465300.0],["2012-10-03",3.5848,3.5942,3.415,3.4339,698800.0],["2012-10-04",3.4622,3.5754,3.4339,3.5376,743300.0],["2012-10-05",3.5471,3.6414,3.5093,3.5188,511800.0],["2012-10-08",3.4999,3.9338,3.4433,3.8206,1189600.0],["2012-10-09",3.8206,3.9904,3.6697,3.8584,1139600.0],["2012-10-10",3.8678,4.0942,3.7829,3.8395,763400.0],["2012-10-11",3.8678,4.0848,3.7735,3.9621,727800.0],["2012-10-12",3.981,3.981,3.6603,3.6791,757900.0],["2012-10-15",3.6791,3.8395,3.6508,3.6603,505500.0],["2012-10-16",3.698,3.7169,3.5188,3.5282,700500.0],["2012-10-17",3.4999,3.4999,3.3395,3.4527,1077700.0],["2012-10-18",3.4905,3.5754,3.415,3.5659,763900.0],["2012-10-19",3.5282,3.5848,3.3584,3.3961,753900.0],["2012-10-22",3.3678,3.5282,3.3678,3.4716,523800.0],["2012-10-23",3.4244,3.4716,3.2641,3.2735,950900.0],["2012-10-24",3.2829,3.3018,3.1603,3.198,512400.0],["2012-10-25",3.2169,3.3018,3.1414,3.1508,425800.0],["2012-10-26",3.1603,3.3112,3.0848,3.1225,432900.0],["2012-10-31",3.1225,3.2829,3.1131,3.2074,770000.0],["2012-11-01",3.2169,3.4905,3.198,3.4716,595800.0],["2012-11-02",3.4433,3.5376,3.4056,3.4527,782000.0],["2012-11-05",3.4622,3.5093,3.3961,3.4622,432600.0],["2012-11-06",3.481,3.7263,3.481,3.698,907600.0],["2012-11-07",3.6131,3.632,3.2829,3.3773,610200.0],["2012-11-08",3.3584,3.3773,3.2074,3.2169,432300.0],["2012-11-09",3.2074,3.2074,2.7452,2.7641,1344500.0],["2012-11-12",2.7641,2.8112,2.5754,2.6792,1056000.0],["2012-11-13",2.698,2.7169,2.4528,2.4716,817800.0],["2012-11-14",2.4811,2.4811,2.3679,2.4245,1092400.0],["2012-11-15",2.415,2.6226,2.415,2.566,749500.0],["2012-11-16",2.5377,2.6697,2.5188,2.6414,730300.0],["2012-11-19",2.6697,2.6886,2.6037,2.6603,778500.0],["2012-11-20",2.6603,2.6603,2.5094,2.566,388700.0],["2012-11-21",2.5754,2.6697,2.4716,2.5188,365700.0],["2012-11-23",2.5188,2.6509,2.4716,2.5848,165600.0],["2012-11-26",2.5848,2.8112,2.4999,2.7452,855800.0],["2012-11-27",2.7452,2.7924,2.6697,2.7263,498200.0],["2012-11-28",2.7169,2.7641,2.6603,2.6792,377300.0],["2012-11-29",2.7452,2.9622,2.6414,2.8773,726100.0],["2012-11-30",2.8867,2.9527,2.7546,2.8207,580100.0],["2012-12-03",2.8395,2.8773,2.6414,2.6603,520800.0],["2012-12-04",2.6131,2.981,2.5754,2.9244,923300.0],["2012-12-05",2.9244,2.9433,2.7546,2.8961,557800.0],["2012-12-06",2.8961,2.9339,2.8207,2.8584,299100.0],["2012-12-07",2.8678,2.8678,2.6792,2.7924,462600.0],["2012-12-10",2.7924,2.849,2.7075,2.849,342200.0],["2012-12-11",2.8678,3.1131,2.8678,3.0282,664100.0],["2012-12-12",3.0376,3.3207,3.0282,3.2169,617500.0],["2012-12-13",3.2169,3.3301,3.1414,3.1791,386200.0],["2012-12-14",3.1225,3.4244,3.1225,3.2357,893600.0],["2012-12-17",3.2452,3.3112,3.1037,3.1414,547600.0],["2012-12-18",3.1414,3.3867,3.0565,3.3207,747000.0],["2012-12-19",3.3961,3.5093,3.1414,3.1886,729600.0],["2012-12-20",3.1603,3.2169,2.9905,3.1414,785400.0],["2012-12-21",3.0942,3.1414,2.915,3.1414,1566000.0],["2012-12-24",3.132,3.2735,2.9999,3.0848,149800.0],["2012-12-26",3.0848,3.1603,3.0754,3.1131,214900.0],["2012-12-27",3.0942,3.1414,2.9716,3.0659,396600.0],["2012-12-28",3.0471,3.1697,3.0471,3.1225,364400.0],["2012-12-31",3.1131,3.349,3.0754,3.3112,889100.0],["2013-01-02",3.4622,3.5376,3.2452,3.2924,639300.0],["2013-01-03",3.2829,3.4433,3.2169,3.3018,799100.0],["2013-01-04",3.3018,3.6225,3.3018,3.5471,790800.0],["2013-01-07",3.5093,3.5376,3.2735,3.3112,617000.0],["2013-01-08",3.3112,3.4056,3.1886,3.198,572800.0],["2013-01-09",3.1886,3.198,3.0659,3.0848,799500.0],["2013-01-10",3.1414,3.2357,3.0659,3.1791,541000.0],["2013-01-11",3.1886,3.3301,3.1225,3.2735,611600.0],["2013-01-14",3.2924,3.2924,3.1508,3.2263,380100.0],["2013-01-15",3.1886,3.4056,3.132,3.3112,689100.0],["2013-01-16",3.2924,3.2924,3.1791,3.2074,412000.0],["2013-01-17",3.2169,3.2829,3.1791,3.1886,347100.0],["2013-01-18",3.1791,3.2074,3.0848,3.1131,468300.0],["2013-01-22",3.1037,3.1603,3.0565,3.1508,532900.0],["2013-01-23",3.1603,3.1603,3.0848,3.1508,407800.0],["2013-01-24",3.1225,3.2452,3.0659,3.2357,984000.0],["2013-01-25",3.2452,3.3207,3.0942,3.2924,598100.0],["2013-01-28",3.3112,3.3584,3.2169,3.3207,438400.0],["2013-01-29",3.3301,3.3301,3.1131,3.1414,697800.0],["2013-01-30",3.1225,3.1508,3.0282,3.0565,572700.0],["2013-01-31",3.0565,3.2829,3.0188,3.2641,1020500.0],["2013-02-01",3.2546,3.2924,3.1037,3.1508,678700.0],["2013-02-04",3.1037,3.2263,3.0565,3.1131,617000.0],["2013-02-05",3.1225,3.2546,3.0942,3.1886,521700.0],["2013-02-06",3.1603,3.2829,3.1131,3.2452,519100.0],["2013-02-07",3.3112,3.5942,3.3018,3.5848,1077600.0],["2013-02-08",3.5754,3.5754,3.4527,3.5471,355500.0],["2013-02-11",3.5376,3.8018,3.4999,3.7735,767800.0],["2013-02-12",3.7829,3.8867,3.632,3.8678,673800.0],["2013-02-13",3.8772,3.915,3.8301,3.8867,433500.0],["2013-02-14",3.8584,3.9621,3.8489,3.8678,307500.0],["2013-02-15",3.9055,3.9055,3.7829,3.8489,376000.0],["2013-02-19",3.8489,3.9527,3.8489,3.9433,299500.0],["2013-02-20",3.9621,3.981,3.8301,3.8395,349000.0],["2013-02-21",3.8395,3.8395,3.5754,3.7074,298800.0],["2013-02-22",3.7263,3.8018,3.6414,3.7169,290100.0],["2013-02-25",3.7546,3.7546,3.4905,3.4999,573900.0],["2013-02-26",3.5282,3.5471,3.3584,3.4244,842700.0],["2013-02-27",3.3961,3.4433,3.3301,3.3678,540400.0],["2013-02-28",3.3773,3.4905,3.0188,3.0376,1648100.0],["2013-03-01",3.0565,3.0848,2.7641,2.8301,1196500.0],["2013-03-04",2.7829,2.7829,2.5565,2.566,2024900.0],["2013-03-05",2.5943,2.6037,2.4905,2.4999,1091500.0],["2013-03-06",2.5377,2.5471,2.4056,2.415,1286600.0],["2013-03-07",2.415,2.5471,2.3867,2.4999,1865500.0],["2013-03-08",2.566,2.5848,2.4811,2.4999,1153400.0],["2013-03-11",2.4999,2.5282,2.4339,2.4999,981300.0],["2013-03-12",2.4999,2.5188,2.4339,2.4433,921800.0],["2013-03-13",2.4528,2.4528,2.415,2.415,569800.0],["2013-03-14",2.4433,2.4622,2.4056,2.4433,792900.0],["2013-03-15",2.4433,2.5471,2.4433,2.5471,1298800.0],["2013-03-18",2.5377,2.6226,2.4622,2.5471,794700.0],["2013-03-19",2.566,2.632,2.5282,2.5848,1153500.0],["2013-03-20",2.6037,2.6131,2.4811,2.5377,852100.0],["2013-03-21",2.5943,2.6131,2.4716,2.4716,547600.0],["2013-03-22",2.4716,2.4905,2.4056,2.4528,553700.0],["2013-03-25",2.4622,2.5282,2.3773,2.3867,810900.0],["2013-03-26",2.415,2.415,2.2263,2.2735,702100.0],["2013-03-27",2.2263,2.3867,2.198,2.3679,576400.0],["2013-03-28",2.3773,2.3962,2.2169,2.2358,1219500.0],["2013-04-01",2.2452,2.3113,2.0943,2.1603,723300.0],["2013-04-02",2.1697,2.1886,2.0754,2.1131,690700.0],["2013-04-03",2.1037,2.1509,2.0471,2.1414,834400.0],["2013-04-04",2.132,2.198,2.1037,2.198,409800.0],["2013-04-05",2.132,2.1792,2.1131,2.1509,414700.0],["2013-04-08",2.1509,2.1509,2.0188,2.0754,880700.0],["2013-04-09",2.1131,2.1226,1.9528,2.0188,1355600.0],["2013-04-10",2.0188,2.1037,2.0188,2.0848,750200.0],["2013-04-11",2.0754,2.0943,2.0188,2.0282,701600.0],["2013-04-12",2.0565,2.1037,1.9999,2.0377,680800.0],["2013-04-15",2.0565,2.0565,1.9339,1.9622,844500.0],["2013-04-16",1.9905,1.9905,1.9339,1.9528,503400.0],["2013-04-17",1.9528,2.0377,1.9339,1.9716,455800.0],["2013-04-18",1.9716,2.0282,1.9339,1.9999,574800.0],["2013-04-19",1.9999,2.0943,1.9811,2.0471,343100.0],["2013-04-22",2.0377,2.1131,1.915,1.9339,1141300.0],["2013-04-23",1.9622,2.1037,1.9528,2.0943,692100.0],["2013-04-24",2.0377,2.0565,1.9528,1.9811,576100.0],["2013-04-25",2.0377,2.2641,2.0282,2.1414,1244900.0],["2013-04-26",2.1226,2.2169,2.0377,2.066,627900.0],["2013-04-29",2.1226,2.1603,2.0754,2.1603,347700.0],["2013-04-30",2.132,2.1603,2.066,2.066,347700.0],["2013-05-01",2.066,2.132,2.0094,2.0754,475600.0],["2013-05-02",2.0848,2.1509,2.0565,2.1509,336400.0],["2013-05-03",2.1886,2.2735,2.0848,2.132,581000.0],["2013-05-06",2.2263,2.2641,2.1037,2.2358,769600.0],["2013-05-07",2.2641,2.3113,2.1697,2.2358,826200.0],["2013-05-08",2.2169,2.4433,2.1886,2.3679,1686500.0],["2013-05-09",2.3773,2.4245,2.3207,2.3962,756000.0],["2013-05-10",2.415,2.4999,2.349,2.4528,970800.0],["2013-05-13",2.4528,2.5188,2.4528,2.4905,434000.0],["2013-05-14",2.4622,2.6792,2.4528,2.6603,1582000.0],["2013-05-15",2.6414,2.8018,2.632,2.7924,1170200.0],["2013-05-16",2.7641,2.8301,2.5754,2.6226,1078300.0],["2013-05-17",2.6509,3.0848,2.6414,2.9056,2977000.0],["2013-05-20",2.8961,2.9527,2.7263,2.8773,1065600.0],["2013-05-21",2.8867,2.9905,2.8584,2.8773,880900.0],["2013-05-22",2.8773,2.8867,2.7358,2.7735,1257400.0],["2013-05-23",2.7358,2.8678,2.6697,2.8678,688600.0],["2013-05-24",2.8584,3.0471,2.7829,2.9056,1043600.0],["2013-05-28",2.9527,3.0565,2.8112,2.8867,557400.0],["2013-05-29",2.8584,2.8867,2.7924,2.8112,290800.0],["2013-05-30",2.8301,2.9433,2.8112,2.8773,437800.0],["2013-05-31",2.8395,2.915,2.7924,2.8112,961200.0],["2013-06-03",2.8112,2.8773,2.7358,2.849,744000.0],["2013-06-04",2.8678,2.9339,2.7924,2.8678,524700.0],["2013-06-05",2.849,3.0093,2.7546,2.8395,688200.0],["2013-06-06",2.8018,2.9244,2.7924,2.8867,692900.0],["2013-06-07",2.8961,2.9716,2.8018,2.849,649600.0],["2013-06-10",2.8018,3.0093,2.8018,2.9339,1139600.0],["2013-06-11",2.849,2.9716,2.7546,2.8678,1231800.0],["2013-06-12",2.9056,3.0093,2.7641,2.7924,760800.0],["2013-06-13",2.7829,2.8584,2.7452,2.7452,597900.0],["2013-06-14",2.7358,2.849,2.6414,2.6603,945900.0],["2013-06-17",2.6414,2.8018,2.6414,2.7169,1080800.0],["2013-06-18",2.7358,2.7546,2.6603,2.6792,949900.0],["2013-06-19",2.6697,2.698,2.5943,2.6226,810200.0],["2013-06-20",2.5754,2.632,2.5094,2.5377,1088800.0],["2013-06-21",2.5565,2.5943,2.4716,2.5377,2130000.0],["2013-06-24",2.5282,2.5754,2.4245,2.5282,894100.0],["2013-06-25",2.566,2.7452,2.4056,2.7358,868100.0],["2013-06-26",2.7075,2.7829,2.6226,2.698,474900.0],["2013-06-27",2.7169,2.8678,2.698,2.8395,657200.0],["2013-06-28",2.8207,2.8584,2.698,2.7358,1358400.0],["2013-07-01",2.7358,2.8207,2.7263,2.8207,678700.0],["2013-07-02",2.8207,2.9244,2.7924,2.8773,648800.0],["2013-07-03",2.849,2.9244,2.8301,2.8867,412200.0],["2013-07-05",2.9527,3.0188,2.849,2.9905,679100.0],["2013-07-08",2.9999,3.2829,2.9999,3.2452,1223700.0],["2013-07-09",3.3207,3.4527,3.2546,3.4433,1112600.0],["2013-07-10",3.4716,3.5471,3.2641,3.3584,1107800.0],["2013-07-11",3.3867,3.5376,3.3584,3.5282,799900.0],["2013-07-12",3.5754,3.6131,3.3867,3.4433,461300.0],["2013-07-15",3.4433,3.5471,3.4339,3.5093,565400.0],["2013-07-16",3.5471,3.5754,3.4527,3.4716,346400.0],["2013-07-17",3.4905,3.6037,3.4527,3.4999,507300.0],["2013-07-18",3.481,3.6603,3.4622,3.5848,531200.0],["2013-07-19",3.5565,3.5659,3.4716,3.4905,356600.0],["2013-07-22",3.4905,3.6225,3.4716,3.5942,738400.0],["2013-07-23",3.6414,3.7263,3.5942,3.6225,559500.0],["2013-07-24",3.632,3.698,3.481,3.4905,479300.0],["2013-07-25",3.4622,3.5942,3.4339,3.481,637200.0],["2013-07-26",3.4716,3.481,3.2829,3.3867,455000.0],["2013-07-29",3.4056,3.4056,3.2357,3.2546,492400.0],["2013-07-30",3.2735,3.349,3.2074,3.2641,453900.0],["2013-07-31",3.2735,3.2829,2.9527,3.0376,1187000.0],["2013-08-01",3.0659,3.2263,2.9716,3.198,1420800.0],["2013-08-02",3.1603,3.1697,3.0188,3.0754,665000.0],["2013-08-05",3.0848,3.4244,3.0282,3.415,869300.0],["2013-08-06",3.3301,3.3867,3.2169,3.2924,445200.0],["2013-08-07",3.2641,3.4339,3.2357,3.3867,562300.0],["2013-08-08",3.7452,3.7452,3.1508,3.2357,1256400.0],["2013-08-09",3.198,3.3395,2.9527,2.9716,990400.0],["2013-08-12",2.9433,2.9716,2.8584,2.8961,495700.0],["2013-08-13",2.9056,2.9433,2.7169,2.7263,1046500.0],["2013-08-14",2.7829,2.8018,2.6792,2.7358,523000.0],["2013-08-15",2.7169,2.7735,2.5943,2.6792,640900.0],["2013-08-16",2.632,2.6792,2.566,2.6509,746600.0],["2013-08-19",2.6792,2.698,2.5282,2.5471,493900.0],["2013-08-20",2.5377,2.632,2.4999,2.6037,591900.0],["2013-08-21",2.5943,2.6131,2.4999,2.5377,592800.0],["2013-08-22",2.5565,2.6131,2.4433,2.4999,629200.0],["2013-08-23",2.5188,2.7169,2.4339,2.6509,1240700.0],["2013-08-26",2.6509,2.6603,2.6037,2.632,554200.0],["2013-08-27",2.5943,2.6509,2.5565,2.5565,1130700.0],["2013-08-28",2.566,2.6037,2.5471,2.5754,204000.0],["2013-08-29",2.5565,2.6414,2.5565,2.6131,400700.0],["2013-08-30",2.6037,2.6131,2.4339,2.4716,1530600.0],["2013-09-03",2.5188,2.566,2.4528,2.4716,578200.0],["2013-09-04",2.4622,2.5188,2.3207,2.3962,854200.0],["2013-09-05",2.4245,2.5282,2.3584,2.4811,782200.0],["2013-09-06",2.4905,2.5188,2.4245,2.4811,445200.0],["2013-09-09",2.4999,2.5565,2.4811,2.4999,580000.0],["2013-09-10",2.5188,2.5565,2.4999,2.5188,564900.0],["2013-09-11",2.4999,2.5471,2.4999,2.5094,381500.0],["2013-09-12",2.5188,2.5471,2.4999,2.5188,297500.0],["2013-09-13",2.5377,2.5471,2.4528,2.4622,509500.0],["2013-09-16",2.4905,2.5471,2.4433,2.4811,459700.0],["2013-09-17",2.4716,2.5188,2.4622,2.4811,543800.0],["2013-09-18",2.4811,2.6226,2.4811,2.5471,550200.0],["2013-09-19",2.5471,2.6131,2.5471,2.5943,479400.0],["2013-09-20",2.5943,2.6414,2.5377,2.5471,1564700.0],["2013-09-23",2.5471,2.566,2.4433,2.4811,964000.0],["2013-09-24",2.4811,2.5943,2.4528,2.5094,472400.0],["2013-09-25",2.5282,2.5754,2.4716,2.5471,731700.0],["2013-09-26",2.5565,2.7358,2.5471,2.7263,939400.0],["2013-09-27",2.698,2.698,2.5943,2.5943,385900.0],["2013-09-30",2.5377,2.632,2.5094,2.5943,771900.0],["2013-10-01",2.5754,2.7546,2.5754,2.7546,593700.0],["2013-10-02",2.7263,2.7641,2.6509,2.7546,748700.0],["2013-10-03",2.7358,2.7358,2.5471,2.5848,614100.0],["2013-10-04",2.5848,2.6226,2.5094,2.5282,516100.0],["2013-10-07",2.4811,2.566,2.4811,2.5188,410500.0],["2013-10-08",2.5188,2.5471,2.4716,2.4811,483500.0],["2013-10-09",2.4811,2.5188,2.3962,2.4339,795700.0],["2013-10-10",2.4716,2.5943,2.4622,2.5471,410700.0],["2013-10-11",2.5282,2.6603,2.5094,2.6414,373000.0],["2013-10-14",2.6226,2.7735,2.6037,2.7735,380000.0],["2013-10-15",2.7829,2.8018,2.6697,2.6792,801800.0],["2013-10-16",2.7169,2.8678,2.7075,2.7924,479600.0],["2013-10-17",2.7735,2.9433,2.7075,2.9433,470900.0],["2013-10-18",2.9716,2.9905,2.9056,2.9527,621700.0],["2013-10-21",2.9622,2.9716,2.8395,2.9433,647900.0],["2013-10-22",2.9527,3.0282,2.849,2.9999,722700.0],["2013-10-23",3.0659,3.4999,3.0659,3.4527,1819200.0],["2013-10-24",3.4527,3.6131,3.3584,3.5848,1650400.0],["2013-10-25",5.7168,6.1319,5.3395,5.6413,14669900.0],["2013-10-28",5.613,5.6225,5.2451,5.4244,2485800.0],["2013-10-29",5.4244,5.547,4.981,5.0187,1520800.0],["2013-10-30",5.0376,5.1697,4.8112,5.0565,1622100.0],["2013-10-31",5.0376,5.264,4.764,5.1697,2759100.0],["2013-11-01",5.1791,5.1885,4.9149,5.0659,1310200.0],["2013-11-04",5.0564,5.3583,4.9621,5.3395,1329000.0],["2013-11-05",5.2734,5.3017,5.0093,5.0093,1016400.0],["2013-11-06",5.0376,5.1225,4.9149,5.0565,931200.0],["2013-11-07",4.5187,4.5659,4.0282,4.0753,2771800.0],["2013-11-08",4.0565,4.1508,4.0187,4.0848,1187900.0],["2013-11-11",4.0565,4.1602,3.9527,4.1508,844900.0],["2013-11-12",4.1414,4.3206,4.0942,4.2923,1160300.0],["2013-11-13",4.264,4.4244,4.264,4.3867,966100.0],["2013-11-14",4.3772,4.415,4.2074,4.2829,949600.0],["2013-11-15",4.2735,4.3678,4.2452,4.3112,594600.0],["2013-11-18",4.3206,4.3961,4.1886,4.2169,1016500.0],["2013-11-19",4.2074,4.2735,4.1603,4.2452,937200.0],["2013-11-20",4.2452,4.2735,4.0848,4.1319,1073500.0],["2013-11-21",4.1414,4.7357,4.0753,4.5753,1724300.0],["2013-11-22",4.5659,4.6036,4.3678,4.5282,1525800.0],["2013-11-25",4.5376,4.7074,4.4716,4.481,1413300.0],["2013-11-26",4.4527,4.764,4.3961,4.7263,1687700.0],["2013-11-27",4.7263,4.7829,4.6602,4.764,1039600.0],["2013-11-29",4.7923,4.8206,4.7074,4.764,525200.0],["2013-12-02",4.7546,4.764,4.4999,4.6131,1125800.0],["2013-12-03",4.5848,4.6885,4.4433,4.4999,787400.0],["2013-12-04",4.481,4.5187,4.3395,4.3584,712900.0],["2013-12-05",4.3867,4.4904,4.2263,4.2546,981200.0],["2013-12-06",4.2923,4.3395,4.1319,4.2357,1049300.0],["2013-12-09",4.2263,4.2735,4.1603,4.2546,864600.0],["2013-12-10",4.2263,4.5753,4.1602,4.547,1248400.0],["2013-12-11",4.4716,4.6791,4.3112,4.3395,1259500.0],["2013-12-12",4.3301,4.481,4.2452,4.415,919600.0],["2013-12-13",4.4527,4.5942,4.2923,4.4999,1185700.0],["2013-12-16",4.547,4.9149,4.547,4.9149,1914100.0],["2013-12-17",4.8961,5.0281,4.83,4.8961,1281000.0],["2013-12-18",4.8961,4.9432,4.6697,4.8112,1139300.0],["2013-12-19",4.7829,4.9998,4.7829,4.8961,790900.0],["2013-12-20",4.8866,5.1414,4.7734,5.1319,1140400.0],["2013-12-23",5.1225,5.2168,5.047,5.1602,1079100.0],["2013-12-24",5.1885,5.4244,5.1602,5.3678,450600.0],["2013-12-26",5.4149,5.5564,5.33,5.4055,841600.0],["2013-12-27",5.4432,5.4998,5.2923,5.3772,724000.0],["2013-12-30",5.3583,5.4338,5.3017,5.33,755400.0],["2013-12-31",5.3017,5.4244,5.2263,5.3772,817900.0],["2014-01-02",5.3489,5.3678,5.198,5.3206,749600.0],["2014-01-03",5.3206,5.33,4.981,5.198,1062400.0],["2014-01-06",5.2357,5.3678,5.1414,5.3017,976400.0],["2014-01-07",5.3583,5.5187,5.2829,5.3395,947700.0],["2014-01-08",5.4621,5.9338,5.4621,5.7545,2762600.0],["2014-01-09",5.83,6.047,5.7262,5.7734,1617500.0],["2014-01-10",5.764,5.8677,5.6696,5.7828,722200.0],["2014-01-13",5.9338,6.0187,5.547,5.6036,1137800.0],["2014-01-14",5.613,5.9998,5.5753,5.8866,1001100.0],["2014-01-15",5.9149,6.3583,5.8772,6.2451,1291600.0],["2014-01-16",6.2168,6.3772,6.1319,6.33,757600.0],["2014-01-17",6.33,6.5092,6.2734,6.3394,750000.0],["2014-01-21",6.396,6.4904,6.2734,6.3772,1195500.0],["2014-01-22",6.3583,6.396,6.2168,6.3111,831800.0],["2014-01-23",6.2545,6.2734,5.9149,6.0659,945400.0],["2014-01-24",5.9338,5.9715,5.5753,5.7262,1049800.0],["2014-01-27",5.5564,5.6413,5.1885,5.3961,2104200.0],["2014-01-28",5.4055,5.6696,5.4055,5.5847,1254500.0],["2014-01-29",5.1885,5.4998,5.1036,5.264,1081200.0],["2014-01-30",5.33,5.3866,5.1225,5.1885,1110100.0],["2014-01-31",5.0942,5.4055,5.0942,5.1319,1436400.0],["2014-02-03",5.0942,5.198,4.981,5.1131,1213000.0],["2014-02-04",5.1508,5.3678,5.0281,5.3489,883700.0],["2014-02-05",5.1885,5.3583,5.1602,5.1885,996300.0],["2014-02-06",5.198,5.3395,5.1697,5.1885,493800.0],["2014-02-07",5.2168,5.4244,5.1697,5.4055,517100.0],["2014-02-10",5.3772,5.6508,5.2168,5.2734,597900.0],["2014-02-11",5.2734,5.5847,5.264,5.4998,894500.0],["2014-02-12",5.5281,5.5564,5.3017,5.3583,945100.0],["2014-02-13",5.2263,5.4149,5.0942,5.33,1138600.0],["2014-02-14",5.3206,5.547,5.2168,5.5376,718800.0],["2014-02-18",5.5376,5.7923,5.5376,5.7168,769200.0],["2014-02-19",5.7168,5.8489,5.613,5.6508,594200.0],["2014-02-20",5.6696,5.7828,5.5564,5.6413,347100.0],["2014-02-21",5.6413,6.1319,5.6413,6.0376,1230300.0],["2014-02-24",6.0281,6.3111,5.9526,6.2074,784600.0],["2014-02-25",6.2074,6.5564,6.1602,6.4904,737200.0],["2014-02-26",6.5281,6.6602,6.2734,6.2923,1019200.0],["2014-02-27",6.6036,7.4809,6.4998,7.3677,2436300.0],["2014-02-28",7.0658,7.396,6.9243,6.9715,1584100.0],["2014-03-03",6.8583,7.2828,6.7734,6.9337,1199300.0],["2014-03-04",7.0564,7.2168,6.8866,6.9149,1364700.0],["2014-03-05",6.8771,6.9526,6.6696,6.6979,1135700.0],["2014-03-06",6.7073,6.9054,6.7073,6.7356,773500.0],["2014-03-07",6.7922,6.9149,6.7168,6.7734,695500.0],["2014-03-10",6.7356,6.8583,6.6224,6.7922,843900.0],["2014-03-11",6.9715,7.2828,6.5564,6.6507,1356400.0],["2014-03-12",6.6036,6.6979,6.3866,6.6602,577600.0],["2014-03-13",6.6979,6.7262,6.3583,6.4243,630200.0],["2014-03-14",6.3772,6.5941,6.3017,6.4338,515600.0],["2014-03-17",6.4998,6.6036,6.3206,6.3866,614900.0],["2014-03-18",6.3866,6.6979,6.264,6.6319,518500.0],["2014-03-19",6.6319,6.7168,6.4715,6.613,570500.0],["2014-03-20",6.5753,6.8866,6.5092,6.8771,374500.0],["2014-03-21",6.9337,7.0564,6.8111,6.8394,941500.0],["2014-03-24",6.8866,6.9998,6.547,6.6507,610200.0],["2014-03-25",6.7073,6.83,6.5187,6.679,375600.0],["2014-03-26",6.7639,6.9715,6.6319,6.6507,1043700.0],["2014-03-27",6.6507,6.9243,6.5753,6.6319,826900.0],["2014-03-28",6.6224,7.3866,6.547,6.83,1599500.0],["2014-03-31",6.8583,7.0847,6.8488,7.0375,1744400.0],["2014-04-01",7.0753,7.3771,7.0375,7.2828,1290700.0],["2014-04-02",7.2828,7.2828,6.83,7.0941,949800.0],["2014-04-03",7.1224,7.1885,6.8677,6.9149,897000.0],["2014-04-04",6.9526,7.2073,6.4809,6.83,1433900.0],["2014-04-07",6.7451,6.896,6.3017,6.4621,1088400.0],["2014-04-08",6.5375,6.83,6.4243,6.6507,1151100.0],["2014-04-09",6.7073,6.8866,6.4715,6.8677,1017800.0],["2014-04-10",6.8771,6.9054,6.3677,6.4149,734800.0],["2014-04-11",6.33,6.4715,6.113,6.2451,604600.0],["2014-04-14",6.33,6.4149,6.1602,6.3866,664700.0],["2014-04-15",6.396,6.5847,6.3206,6.547,1275500.0],["2014-04-16",6.6036,6.83,6.4715,6.8205,553100.0],["2014-04-17",6.8111,7.0941,6.7262,6.9054,923800.0],["2014-04-21",6.9526,7.1696,6.7922,7.113,468700.0],["2014-04-22",7.113,7.396,7.0941,7.33,585300.0],["2014-04-23",7.2922,7.4054,7.0753,7.0847,429000.0],["2014-04-24",7.1413,7.2356,6.8488,6.9243,427000.0],["2014-04-25",6.9243,7.0375,6.5564,6.7073,663300.0],["2014-04-28",6.7262,7.2734,6.396,6.5564,655000.0],["2014-04-29",6.5847,6.7639,6.4432,6.6413,458300.0],["2014-04-30",6.5941,6.8205,6.3394,6.8111,1001300.0],["2014-05-01",6.7734,6.8205,6.4904,6.6036,510000.0],["2014-05-02",6.6319,6.9149,6.5941,6.8583,515500.0],["2014-05-05",6.7828,6.9809,6.4715,6.6319,433200.0],["2014-05-06",6.5847,6.6507,6.33,6.33,607500.0],["2014-05-07",6.3583,6.3583,6.0942,6.3206,794400.0],["2014-05-08",5.1414,5.7074,4.4338,4.6602,3367000.0],["2014-05-09",4.5187,4.6885,4.2263,4.3961,1969600.0],["2014-05-12",4.3961,4.7168,4.3489,4.7168,1109800.0],["2014-05-13",4.7263,4.8678,4.6697,4.8206,1101500.0],["2014-05-14",4.7923,4.8017,4.5093,4.6319,994000.0],["2014-05-15",4.5848,4.6414,4.4244,4.5565,736000.0],["2014-05-16",4.5565,4.6414,4.415,4.6319,609500.0],["2014-05-19",4.6319,4.7829,4.4055,4.7546,537600.0],["2014-05-20",4.7168,4.8112,4.4433,4.4999,900200.0],["2014-05-21",4.5376,4.6319,4.4527,4.5565,413100.0],["2014-05-22",4.5376,4.6791,4.3584,4.4433,1467000.0],["2014-05-23",4.4621,4.7263,4.3772,4.4621,534200.0],["2014-05-27",4.4999,4.4999,4.3489,4.3961,920400.0],["2014-05-28",4.3772,4.481,4.2829,4.3206,749900.0],["2014-05-29",4.3489,4.4904,4.264,4.4338,495900.0],["2014-05-30",4.4338,4.4527,4.2546,4.4055,894600.0],["2014-06-02",4.4338,4.481,4.2074,4.2074,735600.0],["2014-06-03",4.1602,4.2735,4.1036,4.1414,653400.0],["2014-06-04",4.1036,4.2263,4.0753,4.1697,341300.0],["2014-06-05",4.2169,4.3206,4.1319,4.3018,394000.0],["2014-06-06",4.3395,4.481,4.1791,4.415,538300.0],["2014-06-09",4.4338,4.7923,4.4338,4.6319,1081100.0],["2014-06-10",4.6225,4.8866,4.2546,4.7451,1225300.0],["2014-06-11",4.7168,4.9244,4.6508,4.6697,617400.0],["2014-06-12",4.6697,4.7263,4.5282,4.5565,583500.0],["2014-06-13",4.5848,4.7074,4.5282,4.5565,415000.0],["2014-06-16",4.5376,4.8395,4.4999,4.8017,441200.0],["2014-06-17",4.7734,4.8961,4.6602,4.7923,433300.0],["2014-06-18",4.9904,5.0942,4.8772,5.0376,861300.0],["2014-06-19",5.0753,5.0942,4.547,4.5753,1016200.0],["2014-06-20",4.5376,4.7451,4.4527,4.7168,657900.0],["2014-06-23",4.7074,4.7074,4.5565,4.6131,534600.0],["2014-06-24",4.5848,4.7357,4.4904,4.5093,463500.0],["2014-06-25",4.4904,4.698,4.4527,4.6791,449100.0],["2014-06-26",4.6697,4.7451,4.6131,4.6791,316100.0],["2014-06-27",4.6508,4.6885,4.5848,4.6508,1515200.0],["2014-06-30",4.6225,4.6602,4.3961,4.415,1114200.0],["2014-07-01",4.4244,4.698,4.3678,4.6225,670500.0],["2014-07-02",4.6131,4.7263,4.5282,4.5942,355800.0],["2014-07-03",4.6036,4.7263,4.5848,4.6697,199200.0],["2014-07-07",4.6225,4.6697,4.3489,4.3867,605700.0],["2014-07-08",4.3678,4.3867,4.2735,4.3772,854000.0],["2014-07-09",4.3772,4.6319,4.3301,4.6036,504300.0],["2014-07-10",4.415,4.481,4.3395,4.415,693100.0],["2014-07-11",4.3867,4.547,4.3867,4.5187,313400.0],["2014-07-14",4.6036,4.6319,4.4621,4.481,323200.0],["2014-07-15",4.4716,4.5848,4.3961,4.4716,364100.0],["2014-07-16",4.5093,4.6508,4.3961,4.5376,534800.0],["2014-07-17",4.5093,4.6602,4.4338,4.4527,712200.0],["2014-07-18",4.4433,4.6131,4.4433,4.5376,676900.0],["2014-07-21",4.5093,4.7546,4.5093,4.7074,637000.0],["2014-07-22",4.764,4.8772,4.7263,4.83,633000.0],["2014-07-23",4.8583,4.8583,4.698,4.764,461200.0],["2014-07-24",4.7357,4.8206,4.6697,4.764,411400.0],["2014-07-25",4.7168,4.7829,4.6885,4.7546,397400.0],["2014-07-28",4.7451,4.764,4.6131,4.698,543500.0],["2014-07-29",4.6131,4.8395,4.6131,4.7734,258900.0],["2014-07-30",4.83,4.8678,4.7074,4.7734,381700.0],["2014-07-31",4.6697,4.8678,4.6319,4.8206,558100.0],["2014-08-01",4.8206,4.9149,4.5942,4.6602,496100.0],["2014-08-04",4.6885,4.7829,4.4716,4.7357,673100.0],["2014-08-05",4.6885,4.8489,4.6697,4.7546,350600.0],["2014-08-06",4.7451,5.0564,4.7451,4.9998,597700.0],["2014-08-07",5.1885,5.481,4.6414,4.764,790600.0],["2014-08-08",4.7734,4.9621,4.6414,4.9432,394500.0],["2014-08-11",4.9904,5.2074,4.9055,5.198,480500.0],["2014-08-12",5.1602,5.2074,4.8772,4.9432,414600.0],["2014-08-13",4.9715,5.047,4.8206,4.9244,259000.0],["2014-08-14",4.9055,5.0659,4.7734,4.8489,283700.0],["2014-08-15",4.9055,5.0187,4.7734,4.9149,502300.0],["2014-08-18",5.0187,5.3772,4.9149,5.2829,805600.0],["2014-08-19",5.2546,5.3583,5.2263,5.33,207200.0],["2014-08-20",5.2923,5.3961,5.1697,5.3206,347700.0],["2014-08-21",5.33,5.33,5.0564,5.1319,374300.0],["2014-08-22",5.1036,5.2451,5.0564,5.2074,294100.0],["2014-08-25",5.2734,5.3206,4.9621,4.981,375400.0],["2014-08-26",4.9998,5.1225,4.9338,5.0753,353700.0],["2014-08-27",5.0659,5.1036,4.9244,5.0659,256700.0],["2014-08-28",5.0281,5.047,4.8866,4.9432,297300.0],["2014-08-29",4.9527,5.1885,4.9244,5.1791,402500.0],["2014-09-02",5.198,5.3395,5.1319,5.3206,494800.0],["2014-09-03",5.3489,5.3961,4.9715,5.0281,454000.0],["2014-09-04",5.0659,5.2168,4.9432,4.9621,462300.0],["2014-09-05",4.9149,4.9998,4.9055,4.9904,197300.0],["2014-09-08",5.047,5.1508,4.9715,4.9998,185200.0],["2014-09-09",4.9715,5.0376,4.8866,4.8866,269300.0],["2014-09-10",4.8866,4.9244,4.83,4.9149,409500.0],["2014-09-11",4.8678,5.0565,4.8678,5.0565,277600.0],["2014-09-12",5.0753,5.0753,4.8961,4.981,283900.0],["2014-09-15",4.9244,5.047,4.8206,4.8772,256400.0],["2014-09-16",4.8678,4.9621,4.7734,4.8017,385500.0],["2014-09-17",4.7923,4.9715,4.7546,4.8961,363300.0],["2014-09-18",4.9055,5.047,4.8395,4.8772,432300.0],["2014-09-19",4.9055,4.9432,4.8017,4.8583,988900.0],["2014-09-22",4.8206,4.8583,4.6791,4.7734,578600.0],["2014-09-23",4.7546,4.7923,4.698,4.7074,404800.0],["2014-09-24",4.7263,4.8961,4.6697,4.8395,345200.0],["2014-09-25",4.8206,4.8583,4.6508,4.764,452800.0],["2014-09-26",4.7829,4.8772,4.7357,4.8017,423900.0],["2014-09-29",4.7168,4.8206,4.7168,4.7734,254000.0],["2014-09-30",4.7451,4.8583,4.7451,4.7923,573700.0],["2014-10-01",4.7734,4.8583,4.7546,4.8206,540300.0],["2014-10-02",4.7923,4.9904,4.7923,4.9432,353600.0],["2014-10-03",4.9998,5.198,4.9432,5.1508,387000.0],["2014-10-06",5.1885,5.2168,4.8866,4.9149,344800.0],["2014-10-07",4.8678,4.8678,4.6602,4.764,314400.0],["2014-10-08",4.7546,4.9527,4.7074,4.9432,463100.0],["2014-10-09",4.9149,4.9527,4.7734,4.8112,291600.0],["2014-10-10",4.764,4.9149,4.6885,4.7829,559200.0],["2014-10-13",4.8112,4.8489,4.6697,4.6791,469100.0],["2014-10-14",4.7734,4.7734,4.6036,4.6131,414100.0],["2014-10-15",4.5942,4.8206,4.481,4.8112,481900.0],["2014-10-16",4.698,4.83,4.6697,4.7263,467400.0],["2014-10-17",4.8112,5.2546,4.764,4.9998,1211200.0],["2014-10-20",4.981,5.0659,4.9338,5.0376,481900.0],["2014-10-21",5.0659,5.1131,4.9527,5.0376,229700.0],["2014-10-22",5.047,5.0847,4.8772,4.8866,221300.0],["2014-10-23",4.9527,5.0376,4.8772,4.981,266200.0],["2014-10-24",4.9998,4.9998,4.8772,4.8961,177000.0],["2014-10-27",4.8583,4.8583,4.6508,4.7923,343500.0],["2014-10-28",4.8017,5.0847,4.7734,5.0847,418600.0],["2014-10-29",5.1319,5.2168,4.9998,5.0942,284500.0],["2014-10-30",5.0942,5.5753,5.0942,5.5093,856600.0],["2014-10-31",5.7074,5.8394,5.4527,5.4715,973000.0],["2014-11-03",5.481,5.6036,5.3112,5.3678,315300.0],["2014-11-04",5.33,5.5564,5.264,5.547,346300.0],["2014-11-05",5.5942,5.6508,5.4527,5.5753,470600.0],["2014-11-06",5.7357,6.0281,4.9055,5.1697,1054800.0],["2014-11-07",5.1791,5.2734,5.047,5.1697,522500.0],["2014-11-10",5.1885,5.2829,5.1225,5.2263,663800.0],["2014-11-11",5.2451,5.2451,5.047,5.198,443400.0],["2014-11-12",5.1791,5.5187,5.1036,5.4715,346600.0],["2014-11-13",5.4621,5.6036,5.3678,5.481,465600.0],["2014-11-14",5.4715,5.6508,5.3489,5.5659,688700.0],["2014-11-17",5.5564,5.6413,5.264,5.2734,412500.0],["2014-11-18",5.3112,5.3678,5.198,5.2263,473000.0],["2014-11-19",5.198,5.2546,5.0281,5.0753,538700.0],["2014-11-20",5.0281,5.3395,4.9998,5.33,328900.0],["2014-11-21",5.4338,5.4904,5.2074,5.4527,552000.0],["2014-11-24",5.4621,5.6413,5.3395,5.4621,451900.0],["2014-11-25",5.4904,5.5564,5.2829,5.33,353500.0],["2014-11-26",5.3583,5.4904,5.3017,5.4055,383200.0],["2014-11-28",5.3866,5.547,5.2829,5.5281,452200.0],["2014-12-01",5.481,5.547,5.198,5.3583,659200.0],["2014-12-02",5.3866,5.6225,5.2357,5.613,559800.0],["2014-12-03",5.5847,5.8017,5.5564,5.7545,710500.0],["2014-12-04",5.764,5.8772,5.6508,5.7545,431700.0],["2014-12-05",5.7545,6.1036,5.7545,5.8111,803400.0],["2014-12-08",5.7923,5.9621,5.7451,5.8111,590200.0],["2014-12-09",5.7357,6.113,5.7168,6.0281,592900.0],["2014-12-10",5.9715,6.0753,5.6508,5.6602,872900.0],["2014-12-11",5.7357,5.9243,5.7074,5.7168,408000.0],["2014-12-12",5.6413,5.7923,5.5753,5.6319,395100.0],["2014-12-15",5.6696,5.7734,5.4904,5.547,306600.0],["2014-12-16",5.547,5.6885,5.4527,5.547,964000.0],["2014-12-17",5.547,5.9715,5.4715,5.9338,407700.0],["2014-12-18",6.047,6.1413,5.9338,6.0847,362600.0],["2014-12-19",6.0753,6.0942,5.8677,5.9149,1321600.0],["2014-12-22",5.9526,6.2168,5.7451,6.1885,345800.0],["2014-12-23",6.2734,6.5564,6.2074,6.2545,239400.0],["2014-12-24",6.3017,6.4526,6.2734,6.3394,221600.0],["2014-12-26",6.3677,6.4998,6.2357,6.4526,167700.0],["2014-12-29",6.4809,6.5564,6.3583,6.4243,502700.0],["2014-12-30",6.3866,6.5847,6.3677,6.4904,447200.0],["2014-12-31",6.4998,6.6979,6.4055,6.5658,1304400.0],["2015-01-02",6.5847,6.6979,6.264,6.4055,570700.0],["2015-01-05",6.3677,6.5092,6.113,6.2357,538200.0],["2015-01-06",6.2451,6.3677,5.9526,6.0942,551600.0],["2015-01-07",6.1319,6.2168,6.047,6.1602,402100.0],["2015-01-08",6.1413,6.4432,6.0847,6.2074,508300.0],["2015-01-09",6.2262,6.2545,5.896,5.9432,518100.0],["2015-01-12",5.9526,6.1791,5.8677,6.1036,521800.0],["2015-01-13",6.1508,6.1979,5.8394,5.9526,451200.0],["2015-01-14",5.8583,5.9338,5.6885,5.83,387800.0],["2015-01-15",5.8583,5.9243,5.6036,5.6036,434300.0],["2015-01-16",5.5753,5.6696,5.4621,5.5187,677200.0],["2015-01-20",5.5093,5.5659,5.3866,5.4998,394600.0],["2015-01-21",5.4998,5.5281,5.4244,5.4527,300500.0],["2015-01-22",5.5093,5.5753,5.4432,5.5281,395100.0],["2015-01-23",5.5564,5.5564,5.4432,5.4715,240000.0],["2015-01-26",5.4715,5.4904,5.4149,5.4715,314900.0],["2015-01-27",5.3395,5.4527,5.264,5.4244,432400.0],["2015-01-28",5.4527,5.4715,5.264,5.4055,541000.0],["2015-01-29",5.4055,5.5942,5.33,5.5847,329800.0],["2015-01-30",5.4998,5.5659,5.2168,5.264,1271500.0],["2015-02-02",5.3017,5.6036,5.2734,5.4055,467600.0],["2015-02-03",5.4055,5.613,5.4055,5.5753,466400.0],["2015-02-04",5.547,5.83,5.5281,5.6413,475600.0],["2015-02-05",5.6319,5.9149,5.5753,5.8489,672200.0],["2015-02-06",5.8394,5.8866,5.7545,5.7923,925500.0],["2015-02-09",5.7828,6.0942,5.7545,5.9715,600800.0],["2015-02-10",6.0187,6.0659,5.8772,5.9621,335600.0],["2015-02-11",5.9526,6.0753,5.896,5.9998,343500.0],["2015-02-12",6.0376,6.0942,5.8866,5.9149,288300.0],["2015-02-13",5.7545,5.7545,5.0376,5.0376,2826600.0],["2015-02-17",5.0753,5.0942,4.7829,4.8395,896600.0],["2015-02-18",4.8112,4.83,4.7263,4.83,479000.0],["2015-02-19",4.7923,4.9338,4.7829,4.9244,412600.0],["2015-02-20",4.9338,4.9715,4.9149,4.9715,364700.0],["2015-02-23",4.981,4.9998,4.83,4.9904,478500.0],["2015-02-24",4.9998,5.1697,4.9998,5.1508,317400.0],["2015-02-25",5.1508,5.1697,5.0564,5.1508,327800.0],["2015-02-26",5.1697,5.1791,4.9998,5.0942,428800.0],["2015-02-27",5.0753,5.1319,4.9998,5.0376,476800.0],["2015-03-02",5.0281,5.0564,4.9621,5.0376,520100.0],["2015-03-03",4.9904,5.0376,4.8395,4.8395,495400.0],["2015-03-04",4.9715,5.9715,4.9715,5.6602,2698800.0],["2015-03-05",5.6413,5.8394,5.5187,5.6602,912900.0],["2015-03-06",5.6319,5.6791,5.4244,5.5659,655700.0],["2015-03-09",5.5659,5.613,5.3583,5.4338,320100.0],["2015-03-10",5.3583,5.4055,5.2357,5.2451,299400.0],["2015-03-11",5.2451,5.4244,5.1791,5.3489,351200.0],["2015-03-12",5.4055,5.5187,5.4055,5.4621,356000.0],["2015-03-13",5.4621,5.5187,5.3489,5.4904,276300.0],["2015-03-16",5.547,5.6413,5.4338,5.4527,235900.0],["2015-03-17",5.4527,5.5942,5.4338,5.4998,254300.0],["2015-03-18",5.4715,5.5187,5.3866,5.4244,326500.0],["2015-03-19",5.4149,5.5942,5.3395,5.5093,288400.0],["2015-03-20",5.5564,5.6225,5.264,5.2734,1020100.0],["2015-03-23",5.2451,5.3583,5.1036,5.2263,530700.0],["2015-03-24",5.2074,5.2074,4.6225,4.7829,1365500.0],["2015-03-25",4.764,4.8395,4.7074,4.7451,702700.0],["2015-03-26",4.7357,4.8395,4.7074,4.7357,1021300.0],["2015-03-27",4.7546,4.981,4.7263,4.9527,592800.0],["2015-03-30",4.9527,4.9998,4.8678,4.9527,438500.0],["2015-03-31",4.8961,4.9432,4.698,4.7451,2146800.0],["2015-04-01",4.7357,4.8961,4.6791,4.7074,692200.0],["2015-04-02",4.7168,4.8395,4.6791,4.7263,503500.0],["2015-04-06",4.6697,4.8206,4.6602,4.7074,515500.0],["2015-04-07",4.7168,4.7546,4.6414,4.6697,532200.0],["2015-04-08",4.6602,4.7357,4.6508,4.6885,453100.0],["2015-04-09",4.6697,4.7357,4.6319,4.6602,631100.0],["2015-04-10",4.698,4.698,4.4999,4.5659,383500.0],["2015-04-13",4.5659,4.5753,4.4055,4.415,534200.0],["2015-04-14",4.415,4.6036,4.415,4.4904,405200.0],["2015-04-15",4.5376,4.7263,4.481,4.6602,659000.0],["2015-04-16",4.6319,4.7263,4.5376,4.6414,399300.0],["2015-04-17",4.6131,4.6602,4.4904,4.5942,423000.0],["2015-04-20",4.6131,4.698,4.5659,4.6602,394600.0],["2015-04-21",4.6602,4.7074,4.5753,4.6131,262300.0],["2015-04-22",4.5848,4.6131,4.4338,4.5282,246400.0],["2015-04-23",4.5282,4.6697,4.4999,4.5942,207300.0],["2015-04-24",4.5848,4.6319,4.3301,4.3867,452800.0],["2015-04-27",4.3867,4.4527,3.9621,4.0376,902100.0],["2015-04-28",4.0565,4.1508,3.8867,4.0565,764700.0],["2015-04-29",4.0187,4.047,3.9055,3.981,537800.0],["2015-04-30",3.9621,4.0282,3.9244,3.9621,876300.0],["2015-05-01",3.9716,4.0848,3.9055,3.9621,422500.0],["2015-05-04",3.9621,4.047,3.9433,3.981,359700.0],["2015-05-05",3.9527,3.9999,3.8018,3.9338,624300.0],["2015-05-06",3.9338,3.9527,3.7735,3.8678,602000.0],["2015-05-07",4.047,4.6414,3.8772,4.6036,3094800.0],["2015-05-08",4.6225,4.6791,4.1508,4.1508,1447400.0],["2015-05-11",4.1319,4.415,4.1225,4.3489,654900.0],["2015-05-12",4.3112,4.3867,4.2357,4.3395,893100.0],["2015-05-13",4.3395,4.3678,3.9621,3.9999,803600.0],["2015-05-14",4.0187,4.0187,3.8206,3.9433,819400.0],["2015-05-15",3.9527,4.0187,3.7829,3.8961,651600.0],["2015-05-18",3.8772,3.9338,3.8112,3.8772,492800.0],["2015-05-19",3.8584,3.9527,3.6886,3.7074,522700.0],["2015-05-20",3.7263,3.7357,3.5471,3.5942,673900.0],["2015-05-21",3.5659,3.8489,3.5659,3.8206,620800.0],["2015-05-22",3.8018,4.0282,3.6603,3.7169,523800.0],["2015-05-26",3.6791,3.7546,3.5093,3.5093,554400.0],["2015-05-27",3.5188,3.5471,3.3678,3.5471,550200.0],["2015-05-28",3.5565,3.5942,3.4999,3.5659,387300.0],["2015-05-29",3.4999,3.7357,3.4999,3.5565,1108500.0],["2015-06-01",3.5942,3.7923,3.5471,3.7452,534800.0],["2015-06-02",3.7263,3.7546,3.5659,3.632,736200.0],["2015-06-03",3.6508,3.7074,3.5471,3.6131,436800.0],["2015-06-04",3.5942,3.6414,3.4905,3.5942,764500.0],["2015-06-05",3.632,3.6414,3.5376,3.6225,651400.0],["2015-06-08",3.6037,3.6225,3.4622,3.5093,395800.0],["2015-06-09",3.4999,3.6697,3.4716,3.6414,720500.0],["2015-06-10",3.6697,3.8301,3.6225,3.7829,1027600.0],["2015-06-11",3.7829,3.8301,3.7452,3.8112,322600.0],["2015-06-12",3.8395,3.915,3.764,3.7829,484700.0],["2015-06-15",3.7735,3.8867,3.6603,3.8018,1340900.0],["2015-06-16",3.7923,3.8395,3.7074,3.7546,481400.0],["2015-06-17",3.7546,3.8395,3.6697,3.6886,388100.0],["2015-06-18",3.698,3.7074,3.4716,3.4716,716500.0],["2015-06-19",3.4999,3.4999,3.3961,3.3961,1175500.0],["2015-06-22",3.3584,3.5565,3.349,3.4999,904100.0],["2015-06-23",3.5093,3.5659,3.4622,3.5282,754200.0],["2015-06-24",3.5282,3.5659,3.415,3.4433,531200.0],["2015-06-25",3.481,3.5093,3.4339,3.4999,369900.0],["2015-06-26",3.5188,3.5282,3.4056,3.4433,691000.0],["2015-06-29",3.415,3.4527,3.2169,3.2357,457200.0],["2015-06-30",3.2829,3.2829,3.0942,3.1131,558600.0],["2015-07-01",3.1131,3.2452,3.0754,3.1791,397500.0],["2015-07-02",3.1603,3.2263,3.1225,3.2169,313300.0],["2015-07-06",3.198,3.3112,3.1508,3.2357,310900.0],["2015-07-07",3.2357,3.2357,3.1037,3.1697,495300.0],["2015-07-08",3.1131,3.2641,2.9716,3.0282,532500.0],["2015-07-09",3.0565,3.1697,3.0093,3.0565,382000.0],["2015-07-10",3.0754,3.2169,3.0376,3.1225,513400.0],["2015-07-13",3.132,3.2263,3.1131,3.1508,330800.0],["2015-07-14",3.1414,3.2169,3.1414,3.1603,829900.0],["2015-07-15",3.1697,3.1791,3.0754,3.1225,470700.0],["2015-07-16",3.1225,3.2829,3.1225,3.2641,325100.0],["2015-07-17",3.2829,3.3678,3.2074,3.2357,396800.0],["2015-07-20",3.2169,3.2924,3.1697,3.2169,385800.0],["2015-07-21",3.198,3.3678,3.1886,3.3207,357100.0],["2015-07-22",3.3018,3.3584,3.2263,3.3395,323100.0],["2015-07-23",3.349,3.3961,3.1603,3.1697,396000.0],["2015-07-24",3.1508,3.2169,3.0754,3.1414,324500.0],["2015-07-27",3.1037,3.1225,2.9716,3.0188,810300.0],["2015-07-28",3.0093,3.0471,2.9716,3.0093,575600.0],["2015-07-29",3.0282,3.1791,3.0282,3.0848,369900.0],["2015-07-30",3.0565,3.1037,2.9622,2.981,485600.0],["2015-07-31",2.981,3.0659,2.9716,2.9999,428100.0],["2015-08-03",2.9999,3.0376,2.9056,2.9527,526700.0],["2015-08-04",2.9527,3.0282,2.9244,3.0188,419200.0],["2015-08-05",3.0565,3.1414,3.0093,3.0565,1071000.0],["2015-08-06",3.0565,3.0659,2.981,3.0659,1359600.0],["2015-08-07",2.7829,4.547,2.6037,3.9621,2274600.0],["2015-08-10",4.0093,4.1602,3.7829,3.8961,1216000.0],["2015-08-11",3.8867,4.047,3.8206,3.8867,764700.0],["2015-08-12",3.8867,3.9621,3.7452,3.915,637500.0],["2015-08-13",4.0376,4.0376,3.764,3.7923,529500.0],["2015-08-14",3.8018,3.9055,3.7263,3.764,529800.0],["2015-08-17",3.7263,3.8112,3.632,3.7357,382600.0],["2015-08-18",3.7169,3.7923,3.5188,3.5376,359500.0],["2015-08-19",3.5188,3.5471,3.3678,3.4056,612400.0],["2015-08-20",3.4056,3.4622,3.3678,3.4056,363400.0],["2015-08-21",3.3018,3.4433,3.2735,3.4244,635100.0],["2015-08-24",3.2735,3.4999,3.2452,3.3301,434100.0],["2015-08-25",3.2357,3.2924,3.1225,3.2074,863900.0],["2015-08-26",3.2546,3.415,3.1886,3.2924,342300.0],["2015-08-27",3.3018,3.3961,3.198,3.3112,457100.0],["2015-08-28",3.2924,3.6508,3.2735,3.5659,442000.0],["2015-08-31",3.5376,3.6886,3.4433,3.4999,465600.0],["2015-09-01",3.4433,3.5188,3.2641,3.4056,355500.0],["2015-09-02",3.4433,3.481,3.3773,3.3867,302500.0],["2015-09-03",3.4056,3.4527,3.349,3.3961,397800.0],["2015-09-04",3.3678,3.5093,3.3301,3.3867,265800.0],["2015-09-08",3.4433,3.8678,3.4433,3.7452,665800.0],["2015-09-09",3.7735,3.8112,3.6414,3.7452,612300.0],["2015-09-10",3.7546,3.8301,3.698,3.764,549000.0],["2015-09-11",3.7357,3.7829,3.6697,3.764,304800.0],["2015-09-14",3.7735,3.8112,3.6037,3.6697,381700.0],["2015-09-15",3.6886,3.8112,3.3867,3.6886,233800.0],["2015-09-16",3.6886,3.8301,3.6791,3.8112,347600.0],["2015-09-17",3.8301,3.8867,3.7074,3.7829,474200.0],["2015-09-18",3.7923,4.0093,3.6791,3.9621,1630300.0],["2015-09-21",3.9904,4.1131,3.915,4.0376,612500.0],["2015-09-22",4.0093,4.0942,3.8301,3.9055,451800.0],["2015-09-23",3.9433,3.9433,3.698,3.7074,329400.0],["2015-09-24",3.7074,3.8112,3.6603,3.7829,422800.0],["2015-09-25",3.8206,3.8489,3.6791,3.7263,558700.0],["2015-09-28",3.7357,3.7735,3.6603,3.7074,322000.0],["2015-09-29",3.7357,3.7357,3.5942,3.6225,252600.0],["2015-09-30",3.6603,3.6886,3.5471,3.5471,287200.0],["2015-10-01",3.5282,3.6131,3.3961,3.4905,239000.0],["2015-10-02",3.4716,3.5942,3.4339,3.5659,185500.0],["2015-10-05",3.5848,3.8206,3.5848,3.7452,338100.0],["2015-10-06",3.7169,3.7923,3.6886,3.7074,179200.0],["2015-10-07",3.7074,3.8395,3.6603,3.698,302000.0],["2015-10-08",3.6697,3.9244,3.6697,3.8772,304300.0],["2015-10-09",3.8867,3.9621,3.7735,3.9055,458900.0],["2015-10-12",3.9244,4.0282,3.8301,3.8395,320900.0],["2015-10-13",3.764,3.915,3.764,3.8301,409800.0],["2015-10-14",3.8112,3.9621,3.7263,3.7735,340400.0],["2015-10-15",3.7829,3.9716,3.6791,3.9244,329200.0],["2015-10-16",3.9433,3.9999,3.764,3.7923,352000.0],["2015-10-19",3.7923,3.8867,3.4716,3.7735,290700.0],["2015-10-20",3.7829,4.0753,3.764,3.9904,438200.0],["2015-10-21",3.9904,4.0187,3.7546,3.764,328700.0],["2015-10-22",3.7923,3.8772,3.7169,3.7546,278200.0],["2015-10-23",3.764,3.7735,3.5942,3.7169,237900.0],["2015-10-26",3.7169,3.8206,3.4905,3.5188,273600.0],["2015-10-27",3.5188,3.6225,3.3112,3.3678,295000.0],["2015-10-28",3.4056,3.6603,3.3773,3.632,322400.0],["2015-10-29",3.5848,3.632,3.3207,3.415,391300.0],["2015-10-30",3.4339,3.5282,3.3395,3.4056,400400.0],["2015-11-02",3.4056,3.6697,3.4056,3.6225,181700.0],["2015-11-03",3.6037,3.7452,3.4716,3.6697,284000.0],["2015-11-04",4.6602,4.6602,3.5565,3.7074,847600.0],["2015-11-05",3.7074,4.047,3.5942,3.9621,510400.0],["2015-11-06",3.9716,4.0376,3.6697,3.8395,627000.0],["2015-11-09",3.8584,3.915,3.7357,3.7546,448000.0],["2015-11-10",3.764,3.8867,3.7169,3.8206,421300.0],["2015-11-11",3.8206,3.8395,3.7357,3.7546,244800.0],["2015-11-12",3.698,3.7923,3.6603,3.7452,218600.0],["2015-11-13",3.7074,3.8206,3.6886,3.764,270400.0],["2015-11-16",3.7452,3.8206,3.6508,3.7735,288100.0],["2015-11-17",3.7546,3.8112,3.6791,3.698,249400.0],["2015-11-18",3.698,3.7735,3.5659,3.5754,658900.0],["2015-11-19",3.5754,3.6508,3.5282,3.5471,414200.0],["2015-11-20",3.5754,3.6131,3.5376,3.5471,468300.0],["2015-11-23",3.5376,3.915,3.5093,3.9055,352700.0],["2015-11-24",3.8867,3.9338,3.7074,3.7263,453800.0],["2015-11-25",3.7263,3.8395,3.6225,3.764,445700.0],["2015-11-27",3.7452,3.7735,3.6886,3.7263,80400.0],["2015-11-30",3.7263,4.0093,3.7263,3.981,728100.0],["2015-12-01",4.0187,4.0659,3.8018,3.8206,426400.0],["2015-12-02",3.8206,3.9055,3.7735,3.8112,286100.0],["2015-12-03",3.8301,3.8867,3.6886,3.698,138600.0],["2015-12-04",3.698,3.764,3.6037,3.698,215700.0],["2015-12-07",3.6603,3.6886,3.481,3.5376,315200.0],["2015-12-08",3.5093,3.5659,3.4244,3.4905,166800.0],["2015-12-09",3.4905,3.5754,3.349,3.3961,316600.0],["2015-12-10",3.3961,3.5282,3.349,3.4527,145800.0],["2015-12-11",3.3678,3.4433,3.3207,3.349,212400.0],["2015-12-14",3.3395,3.4244,3.2641,3.3961,343100.0],["2015-12-15",3.415,3.481,3.2735,3.3018,264900.0],["2015-12-16",3.3301,3.415,3.3018,3.3961,203700.0],["2015-12-17",3.3207,3.481,3.3207,3.3961,207800.0],["2015-12-18",3.3678,3.415,3.132,3.2263,577800.0],["2015-12-21",3.2263,3.2735,3.1697,3.2546,242900.0],["2015-12-22",3.2546,3.4622,3.2546,3.4622,257500.0],["2015-12-23",3.4905,3.6225,3.4716,3.5471,386300.0],["2015-12-24",3.5659,3.6603,3.5282,3.6131,98300.0],["2015-12-28",3.5942,3.5942,3.4622,3.4999,164700.0],["2015-12-29",3.5093,3.632,3.4905,3.5565,198400.0],["2015-12-30",3.5376,3.6131,3.4999,3.5282,197500.0],["2015-12-31",3.4999,3.6037,3.415,3.4244,234500.0],["2016-01-04",3.3584,3.3867,3.0659,3.0754,516700.0],["2016-01-05",3.0754,3.1037,2.9244,2.9622,454200.0],["2016-01-06",2.9244,2.9716,2.7829,2.8867,698500.0],["2016-01-07",2.8395,2.9244,2.7452,2.8112,708900.0],["2016-01-08",2.8207,2.9056,2.7169,2.8112,656000.0],["2016-01-11",2.8584,2.8584,2.6226,2.6509,652600.0],["2016-01-12",2.698,2.7263,2.5848,2.6886,754200.0],["2016-01-13",2.7075,2.8207,2.5943,2.6509,498400.0],["2016-01-14",2.6792,2.9056,2.6414,2.849,558900.0],["2016-01-15",2.7641,2.8207,2.7169,2.7829,514800.0],["2016-01-19",2.8112,2.8584,2.7263,2.8112,464800.0],["2016-01-20",2.7641,3.0188,2.698,2.9905,635300.0],["2016-01-21",2.981,3.0376,2.8395,2.8584,629700.0],["2016-01-22",2.8961,2.9622,2.849,2.8678,499700.0],["2016-01-25",2.8773,2.8773,2.5943,2.6509,659900.0],["2016-01-26",2.6603,2.6697,2.415,2.5754,2658900.0],["2016-01-27",2.5565,2.7263,2.4999,2.6226,710100.0],["2016-01-28",2.632,2.6603,2.5848,2.6131,260700.0],["2016-01-29",2.6131,2.7358,2.2829,2.7169,609400.0],["2016-02-01",2.6792,2.7358,2.4622,2.5848,304300.0],["2016-02-02",2.5377,2.5565,2.4056,2.4811,550100.0],["2016-02-03",2.4905,2.5282,2.3773,2.4245,428000.0],["2016-02-04",2.4245,2.4339,2.3773,2.415,414800.0],["2016-02-05",2.3962,2.4245,2.2735,2.2829,339500.0],["2016-02-08",2.2735,2.3018,2.132,2.2829,413900.0],["2016-02-09",2.2358,2.349,2.2358,2.2735,239400.0],["2016-02-10",2.2829,2.3962,2.2641,2.2735,184900.0],["2016-02-11",2.2263,2.3962,2.1509,2.2169,176300.0],["2016-02-12",2.1886,2.2358,2.1037,2.198,283800.0],["2016-02-16",2.2169,2.3584,2.198,2.2924,205600.0],["2016-02-17",2.3018,2.3396,2.2641,2.2829,196400.0],["2016-02-18",2.3018,2.3018,2.2263,2.2829,562800.0],["2016-02-19",2.2735,2.3301,2.2641,2.3113,698100.0],["2016-02-22",2.3301,2.4245,2.3301,2.3867,222000.0],["2016-02-23",2.3867,2.4339,2.349,2.3584,277900.0],["2016-02-24",2.3584,2.4433,2.3584,2.4339,226000.0],["2016-02-25",2.4339,2.4811,2.3773,2.3962,173400.0],["2016-02-26",2.3962,2.6037,2.3584,2.3773,209300.0],["2016-02-29",2.3773,2.4433,2.3396,2.3773,405000.0],["2016-03-01",2.8301,3.4716,2.8301,3.0754,2507300.0],["2016-03-02",3.0565,3.8489,3.0093,3.764,1630400.0],["2016-03-03",3.7357,4.1225,3.6131,4.1131,1519900.0],["2016-03-04",4.0942,4.1791,3.9527,4.0753,890800.0],["2016-03-07",4.0753,4.2923,3.9999,4.2357,809700.0],["2016-03-08",4.198,4.2735,4.1225,4.1886,416200.0],["2016-03-09",4.2357,4.5376,4.2357,4.4621,604800.0],["2016-03-10",4.4716,4.547,4.2263,4.2452,1263700.0],["2016-03-11",4.2452,4.3206,4.1225,4.3018,403100.0],["2016-03-14",4.3112,4.4055,4.2923,4.3395,523900.0],["2016-03-15",4.3584,4.3584,4.1131,4.1225,480300.0],["2016-03-16",4.1036,4.2074,4.0942,4.1886,270400.0],["2016-03-17",4.1508,4.2169,4.0942,4.2074,377000.0],["2016-03-18",4.2169,4.4999,4.2169,4.4716,863300.0],["2016-03-21",4.3772,4.481,4.2357,4.2357,303200.0],["2016-03-22",4.2357,4.264,4.1225,4.1414,271900.0],["2016-03-23",4.1319,4.3018,4.047,4.0565,677000.0],["2016-03-24",4.0187,4.2735,4.0187,4.1886,189400.0],["2016-03-28",4.1886,4.2169,4.0565,4.0565,180600.0],["2016-03-29",4.1036,4.3489,4.0187,4.264,296800.0],["2016-03-30",4.1225,4.3018,4.047,4.0848,386000.0],["2016-03-31",4.0942,4.3395,4.0659,4.2829,606400.0],["2016-04-01",4.2263,4.3395,4.1036,4.198,363600.0],["2016-04-04",4.2169,4.5282,4.1319,4.1697,837300.0],["2016-04-05",4.1131,4.198,4.0848,4.1319,361500.0],["2016-04-06",4.1036,4.481,4.1036,4.3584,1145600.0],["2016-04-07",4.3206,4.415,4.1414,4.1886,550400.0],["2016-04-08",4.2452,4.3301,4.1319,4.1603,236800.0],["2016-04-11",4.1791,4.3489,4.1697,4.2263,647500.0],["2016-04-12",4.2546,4.4904,4.1886,4.3678,772600.0],["2016-04-13",4.4338,4.6225,4.3395,4.4716,1031800.0],["2016-04-14",4.4999,4.6131,4.3489,4.4527,761200.0],["2016-04-15",4.4338,4.5753,4.4055,4.547,357700.0],["2016-04-18",4.5376,4.6602,4.481,4.6225,541400.0],["2016-04-19",4.6697,4.7168,4.5282,4.5565,568700.0],["2016-04-20",4.5753,4.9621,4.4999,4.9055,1560300.0],["2016-04-21",4.9432,4.9715,4.7451,4.7546,456500.0],["2016-04-22",4.7734,4.8112,4.6791,4.7168,445100.0],["2016-04-25",4.7357,4.9432,4.7074,4.83,673300.0],["2016-04-26",4.8866,5.1131,4.7451,5.0376,1049100.0],["2016-04-27",5.0093,5.3772,5.0093,5.2829,663800.0],["2016-04-28",5.2263,5.3961,5.1508,5.2357,474300.0],["2016-04-29",5.198,5.2168,4.9055,5.0376,505600.0],["2016-05-02",5.0376,5.1414,4.9055,5.1225,460800.0],["2016-05-03",5.0942,5.1225,4.8489,4.9621,296000.0],["2016-05-04",4.9149,5.047,4.8206,4.8772,508300.0],["2016-05-05",5.1036,5.764,4.9715,5.5659,1583000.0],["2016-05-06",5.4055,5.6508,5.4055,5.4621,808200.0],["2016-05-09",5.4149,5.6979,5.33,5.5847,650100.0],["2016-05-10",5.6319,5.6979,5.4055,5.5847,502800.0],["2016-05-11",5.5942,5.6791,5.4527,5.4621,348000.0],["2016-05-12",5.4244,5.4998,5.198,5.264,339700.0],["2016-05-13",5.264,5.4432,5.2451,5.264,320400.0],["2016-05-16",5.264,5.4998,5.2451,5.3772,379900.0],["2016-05-17",5.3866,5.4998,5.2734,5.33,606800.0],["2016-05-18",5.3112,5.4715,5.2734,5.33,268000.0],["2016-05-19",5.3112,5.3678,5.1319,5.3489,258800.0],["2016-05-20",5.3772,5.547,5.3583,5.4338,283000.0],["2016-05-23",5.3961,5.5753,5.3583,5.4527,334300.0],["2016-05-24",5.5187,5.6791,5.33,5.6225,313900.0],["2016-05-25",5.6508,5.6508,5.2357,5.3206,382500.0],["2016-05-26",5.3206,5.4244,5.2357,5.3961,431300.0],["2016-05-27",5.4055,5.4998,5.33,5.4338,261500.0],["2016-05-31",5.4338,5.613,5.4055,5.547,468800.0],["2016-06-01",5.5281,5.5753,5.3395,5.4432,264200.0],["2016-06-02",5.4149,5.4432,5.3017,5.4244,264700.0],["2016-06-03",5.3866,5.4527,5.3017,5.4149,236700.0],["2016-06-06",5.4432,5.5281,5.3961,5.5093,225700.0],["2016-06-07",5.5376,5.5659,5.3678,5.4055,151200.0],["2016-06-08",5.4432,5.6508,5.3961,5.613,309000.0],["2016-06-09",5.613,5.8394,5.4432,5.4904,420000.0],["2016-06-10",5.4715,5.4904,5.3206,5.3395,228700.0],["2016-06-13",5.3395,5.4715,5.2923,5.3961,174200.0],["2016-06-14",5.3772,5.5093,5.2734,5.3772,227600.0],["2016-06-15",5.4149,5.5564,5.3678,5.4621,221300.0],["2016-06-16",5.4338,5.4998,5.33,5.4621,219200.0],["2016-06-17",5.4715,5.6979,5.4432,5.4998,440300.0],["2016-06-20",5.5753,5.6225,5.4715,5.4904,206700.0],["2016-06-21",5.5187,5.5847,5.3961,5.5187,214200.0],["2016-06-22",5.5281,5.5281,5.3678,5.3866,161600.0],["2016-06-23",5.4244,5.5376,5.3961,5.5187,215300.0],["2016-06-24",5.2546,5.33,5.0187,5.2168,613100.0],["2016-06-27",5.1697,5.2357,5.0187,5.0753,484400.0],["2016-06-28",5.1414,5.2451,5.0942,5.1319,230500.0],["2016-06-29",5.2357,5.3961,5.1508,5.3583,341300.0],["2016-06-30",5.3678,5.6602,5.3678,5.613,493300.0],["2016-07-01",5.5942,5.9338,5.5753,5.7923,554600.0],["2016-07-05",5.6791,5.8206,5.6508,5.7168,345200.0],["2016-07-06",5.7074,5.8111,5.5281,5.6979,323200.0],["2016-07-07",5.6979,5.8206,5.5564,5.7734,301600.0],["2016-07-08",5.8111,6.0376,5.7923,6.0281,338400.0],["2016-07-11",6.1036,6.3583,6.0942,6.2734,583500.0],["2016-07-12",6.3017,6.5281,6.2545,6.4526,382500.0],["2016-07-13",6.4621,6.547,6.3489,6.4526,312800.0],["2016-07-14",6.4809,6.5092,6.1036,6.4243,283500.0],["2016-07-15",6.4621,6.4998,6.264,6.3772,360100.0],["2016-07-18",6.3489,6.4715,6.0753,6.33,342400.0],["2016-07-19",6.3489,6.3866,6.2074,6.2545,229400.0],["2016-07-20",6.2923,6.3677,6.2074,6.3206,150900.0],["2016-07-21",6.2923,6.4432,6.2734,6.3111,158200.0],["2016-07-22",6.3206,6.3677,6.2451,6.2828,197400.0],["2016-07-25",6.2828,6.3017,6.1319,6.1602,126300.0],["2016-07-26",6.1602,6.4055,6.1508,6.396,309100.0],["2016-07-27",6.4055,6.4338,6.1885,6.3111,458700.0],["2016-07-28",6.2828,6.3583,6.2734,6.3017,148100.0],["2016-07-29",6.3206,6.5375,6.3206,6.5187,519000.0],["2016-08-01",6.5375,6.7639,6.5375,6.6979,689900.0],["2016-08-02",6.6979,6.7356,6.5847,6.6224,349600.0],["2016-08-03",6.6413,6.6885,6.3866,6.6319,355900.0],["2016-08-04",6.9243,7.0753,6.7451,6.8111,906800.0],["2016-08-05",6.8111,6.8205,6.7262,6.7451,503200.0],["2016-08-08",6.679,7.1036,6.613,7.0847,867700.0],["2016-08-09",7.0564,7.0753,6.8677,6.9337,348100.0],["2016-08-10",6.9149,6.9149,6.6696,6.6979,269600.0],["2016-08-11",6.7168,6.7922,6.6885,6.7168,315000.0],["2016-08-12",6.7168,6.7922,6.5658,6.613,767900.0],["2016-08-15",6.6319,6.8111,6.6036,6.7545,1279500.0],["2016-08-16",6.7073,6.8866,6.6602,6.679,390600.0],["2016-08-17",6.679,6.7451,6.6413,6.6979,367200.0],["2016-08-18",6.7262,6.9243,6.7073,6.8394,392100.0],["2016-08-19",6.83,6.9432,6.7639,6.9243,762300.0],["2016-08-22",6.9337,6.9432,6.7451,6.8111,431000.0],["2016-08-23",6.8111,6.8677,6.679,6.7073,453200.0],["2016-08-24",6.679,6.7922,6.6696,6.6979,471800.0],["2016-08-25",6.7073,6.7922,6.5941,6.613,541300.0],["2016-08-26",6.5941,6.6319,6.2828,6.3583,508800.0],["2016-08-29",6.4243,6.5281,6.3206,6.3677,396400.0],["2016-08-30",6.3489,6.4055,6.264,6.3017,235200.0],["2016-08-31",6.3206,6.4055,6.0092,6.1696,678200.0],["2016-09-01",6.2168,6.3394,6.1413,6.1979,378100.0],["2016-09-02",6.2168,6.3489,6.2074,6.264,306500.0],["2016-09-06",6.2828,6.4055,6.1791,6.264,313000.0],["2016-09-07",6.264,6.3677,6.1791,6.3394,365400.0],["2016-09-08",6.3489,6.4338,6.2545,6.33,228200.0],["2016-09-09",6.2734,6.3583,6.0942,6.0942,253300.0],["2016-09-12",6.0753,6.2262,5.896,6.2168,311000.0],["2016-09-13",6.1696,6.2262,6.0564,6.1508,241900.0],["2016-09-14",6.1791,6.2923,6.0281,6.2074,218200.0],["2016-09-15",6.1979,6.4715,6.1791,6.4149,341500.0],["2016-09-16",6.4432,6.4621,6.2734,6.4149,1068500.0],["2016-09-19",6.4338,6.4526,6.2923,6.3489,305200.0],["2016-09-20",6.4055,6.4621,6.2357,6.3583,265400.0],["2016-09-21",6.3772,6.4621,6.3772,6.4526,267800.0],["2016-09-22",6.4904,6.679,6.4904,6.6507,354400.0],["2016-09-23",6.6224,6.6224,6.4149,6.5092,200700.0],["2016-09-26",6.4432,6.4904,6.3489,6.3489,181300.0],["2016-09-27",6.3489,6.3866,6.2545,6.3489,137100.0],["2016-09-28",6.3394,6.4621,6.2168,6.4526,118300.0],["2016-09-29",6.4243,6.4715,6.3394,6.3489,174600.0],["2016-09-30",6.3772,6.5281,6.3394,6.4055,605800.0],["2016-10-03",6.4055,6.5658,6.3866,6.4149,370500.0],["2016-10-04",6.4243,6.4998,6.3206,6.3394,201600.0],["2016-10-05",6.3772,6.6507,6.3206,6.5564,420000.0],["2016-10-06",6.5281,6.6885,6.5092,6.6696,206600.0],["2016-10-07",6.6696,6.6696,6.547,6.5847,157400.0],["2016-10-10",6.6224,6.7734,6.613,6.7451,164200.0],["2016-10-11",6.7262,6.7262,6.5375,6.5658,139400.0],["2016-10-12",6.5941,6.5941,6.4621,6.4809,138100.0],["2016-10-13",6.4055,6.5281,6.3206,6.3866,396100.0],["2016-10-14",6.4432,6.5658,6.4243,6.5092,324000.0],["2016-10-17",6.4809,6.6036,6.4621,6.5658,124100.0],["2016-10-18",6.6036,6.6413,6.4809,6.4904,206000.0],["2016-10-19",6.4998,6.6696,6.4809,6.6507,324500.0],["2016-10-20",6.6602,6.7451,6.6319,6.6979,236900.0],["2016-10-21",6.6413,6.7168,6.33,6.6885,175900.0],["2016-10-24",6.6979,6.8583,6.679,6.7545,172600.0],["2016-10-25",6.7451,6.8488,6.6979,6.7451,166900.0],["2016-10-26",6.6885,6.8771,6.6413,6.8394,324100.0],["2016-10-27",6.8866,6.9809,6.7828,6.9149,290900.0],["2016-10-28",6.9054,6.9149,6.6413,6.6696,207400.0],["2016-10-31",6.6696,6.8017,6.5375,6.7828,315500.0],["2016-11-01",6.7734,6.9149,6.6319,6.7734,187900.0],["2016-11-02",6.7356,6.8017,6.5564,6.5941,160700.0],["2016-11-03",6.6413,6.9526,6.6036,6.8488,371600.0],["2016-11-04",6.8488,6.8488,6.1791,6.3206,558600.0],["2016-11-07",6.4338,6.9337,6.4338,6.679,511600.0],["2016-11-08",6.6413,6.8205,6.613,6.8111,183800.0],["2016-11-09",6.679,8.0564,6.4243,8.0375,555300.0],["2016-11-10",8.1507,8.745,7.9149,8.6884,803100.0],["2016-11-11",8.6507,8.8205,8.4903,8.7544,1018600.0],["2016-11-14",8.7261,8.8865,8.5941,8.745,587300.0],["2016-11-15",8.6224,8.9148,8.6224,8.8771,404100.0],["2016-11-16",8.8299,9.2544,8.6507,9.2356,433800.0],["2016-11-17",9.1978,9.311,9.0375,9.1224,296900.0],["2016-11-18",9.1129,9.3959,9.0563,9.1695,395800.0],["2016-11-21",9.1884,9.245,8.9903,9.2356,368000.0],["2016-11-22",9.4808,9.4808,9.1695,9.4337,393200.0],["2016-11-23",9.3865,9.5186,9.3016,9.4808,508100.0],["2016-11-25",9.5752,9.5752,9.179,9.4808,212000.0],["2016-11-28",9.4808,9.4997,9.3205,9.3582,279500.0],["2016-11-29",9.4148,9.4431,9.311,9.4148,400400.0],["2016-11-30",9.4337,9.462,9.3488,9.4242,1163700.0],["2016-12-01",9.4337,9.4431,9.245,9.3205,406800.0],["2016-12-02",9.3488,9.5752,9.2639,9.4808,721400.0],["2016-12-05",9.5563,9.6884,9.2356,9.4337,376200.0],["2016-12-06",9.4337,9.6884,9.3205,9.6695,603100.0],["2016-12-07",9.6884,9.6884,9.5846,9.6412,410300.0],["2016-12-08",9.6412,9.6884,9.5091,9.6035,869300.0],["2016-12-09",9.6223,9.679,9.4903,9.679,635300.0],["2016-12-12",9.6506,9.8582,9.3488,9.7356,605800.0],["2016-12-13",9.7544,9.9242,9.7167,9.9054,531100.0],["2016-12-14",9.8676,9.9054,9.6978,9.7544,479900.0],["2016-12-15",9.811,9.9337,9.6884,9.8582,624500.0],["2016-12-16",9.8582,9.9148,9.5469,9.594,1740700.0],["2016-12-19",9.6506,9.8771,9.6129,9.8205,470500.0],["2016-12-20",9.8205,9.9054,9.7639,9.9054,477000.0],["2016-12-21",9.8959,9.9054,9.6789,9.7072,251800.0],["2016-12-22",9.745,9.811,9.5469,9.6978,274200.0],["2016-12-23",9.6978,9.7167,9.5563,9.6318,122500.0],["2016-12-27",9.6412,9.8016,9.6318,9.7922,253900.0],["2016-12-28",9.745,9.811,9.5657,9.594,197600.0],["2016-12-29",9.5846,9.7261,9.3959,9.4242,159200.0],["2016-12-30",9.4997,9.528,9.3299,9.5186,289400.0],["2017-01-03",9.5846,9.7167,9.1695,9.245,448200.0],["2017-01-04",9.3299,9.6223,9.3016,9.594,471500.0],["2017-01-05",9.5657,9.6601,9.3771,9.5186,218300.0],["2017-01-06",9.5657,9.5657,9.3488,9.4525,151400.0],["2017-01-09",9.3771,9.6601,9.3393,9.4714,229200.0],["2017-01-10",9.4337,9.7544,9.4337,9.6978,166500.0],["2017-01-11",9.6978,9.6978,9.4903,9.594,281100.0],["2017-01-12",9.5469,9.6223,9.3865,9.5186,235500.0],["2017-01-13",9.5469,9.6223,9.4808,9.5469,224200.0],["2017-01-17",9.4525,9.4997,9.3676,9.4242,326800.0],["2017-01-18",9.4903,9.7073,9.2922,9.6884,354800.0],["2017-01-19",9.7167,9.7167,9.2167,9.2261,368400.0],["2017-01-20",9.2261,9.4714,9.2073,9.4337,335500.0],["2017-01-23",9.3959,9.4903,9.2073,9.3016,233100.0],["2017-01-24",9.3393,9.462,9.2544,9.4148,248200.0],["2017-01-25",9.5469,9.6506,9.3205,9.4431,182700.0],["2017-01-26",9.4337,9.5469,9.3865,9.4431,160700.0],["2017-01-27",9.5186,9.5374,9.3205,9.3865,167300.0],["2017-01-30",9.2922,9.3488,8.9148,9.0375,231000.0],["2017-01-31",8.9809,9.245,8.8865,9.2167,232400.0],["2017-02-01",9.2922,9.3959,9.0658,9.2261,216600.0],["2017-02-02",9.1695,9.1695,8.9337,9.0941,191800.0],["2017-02-03",9.1695,9.1978,9.0092,9.1601,218700.0],["2017-02-06",9.1035,9.3205,9.0375,9.0752,234300.0],["2017-02-07",9.0658,9.1601,8.8677,8.9809,191000.0],["2017-02-08",8.962,9.0092,8.6412,8.7073,184500.0],["2017-02-09",8.7167,8.9337,8.6884,8.896,170600.0],["2017-02-10",8.9054,8.9714,8.8394,8.9148,177300.0],["2017-02-13",8.9337,9.2639,8.8582,8.9526,322900.0],["2017-02-14",8.9054,8.9714,8.7922,8.8394,181500.0],["2017-02-15",8.7828,9.0092,8.7544,8.9526,135400.0],["2017-02-16",8.9431,8.9903,8.5941,8.6129,329000.0],["2017-02-17",8.6224,8.8582,8.5846,8.8111,381000.0],["2017-02-21",8.8394,8.9526,8.679,8.7073,233500.0],["2017-02-22",8.6978,8.9714,8.6601,8.962,299900.0],["2017-02-23",8.962,8.9809,8.6695,8.8016,309800.0],["2017-02-24",8.179,8.396,7.1885,7.8488,1808500.0],["2017-02-27",7.8771,7.9903,7.8488,7.9243,666500.0],["2017-02-28",7.9337,7.9715,7.8111,7.8582,829200.0],["2017-03-01",7.9715,8.0752,7.9054,7.962,453400.0],["2017-03-02",7.9715,8.0564,7.8205,7.8299,460500.0],["2017-03-03",7.8583,7.9715,7.7733,7.962,526100.0],["2017-03-06",7.9243,8.0469,7.7922,7.8299,455900.0],["2017-03-07",7.8394,7.9243,7.8205,7.8205,285300.0],["2017-03-08",7.8582,7.9149,7.7167,7.7167,410000.0],["2017-03-09",7.7356,7.7922,7.7167,7.7639,320400.0],["2017-03-10",7.8394,7.8394,7.7545,7.7828,355500.0],["2017-03-13",7.7733,7.7922,7.6601,7.6696,308300.0],["2017-03-14",7.6601,7.6601,7.3205,7.4998,754600.0],["2017-03-15",7.5469,7.745,7.4998,7.7167,662000.0],["2017-03-16",7.7639,7.8111,7.679,7.7073,383700.0],["2017-03-17",7.6507,7.9715,7.6507,7.896,1271100.0],["2017-03-20",7.9149,8.2167,7.8111,8.2167,377700.0],["2017-03-21",8.2828,8.2828,7.9243,7.9809,523300.0],["2017-03-22",7.9337,8.1224,7.8488,7.9337,388300.0],["2017-03-23",7.9432,8.0281,7.9243,7.9432,271700.0],["2017-03-24",7.9715,8.2167,7.9526,8.1696,316100.0],["2017-03-27",8.0375,8.1696,7.9149,8.1601,258600.0],["2017-03-28",8.1507,8.2073,8.0469,8.1884,238600.0],["2017-03-29",8.1601,8.2545,8.0847,8.0941,222900.0],["2017-03-30",8.1035,8.245,8.0564,8.2167,270000.0],["2017-03-31",8.2262,8.3111,8.1224,8.2073,698700.0],["2017-04-03",8.1979,8.2922,8.1318,8.1601,427900.0],["2017-04-04",8.1601,8.2262,8.1318,8.1884,331900.0],["2017-04-05",8.1979,8.3488,8.1696,8.3299,897800.0],["2017-04-06",8.3488,8.6035,8.2733,8.5941,312900.0],["2017-04-07",8.5469,8.8016,8.5469,8.6884,287800.0],["2017-04-10",8.679,8.7544,8.4997,8.5375,193600.0],["2017-04-11",8.4997,8.7261,8.4809,8.6978,187400.0],["2017-04-12",8.6507,8.6978,8.462,8.5092,247200.0],["2017-04-13",8.5186,8.6224,8.3865,8.5375,204400.0],["2017-04-17",8.5658,8.6695,8.462,8.6695,157100.0],["2017-04-18",8.5941,8.7356,8.5658,8.6884,215000.0],["2017-04-19",8.745,9.0563,8.7073,8.9997,449900.0],["2017-04-20",9.0375,9.2073,8.9714,9.0941,225600.0],["2017-04-21",9.0846,9.2073,8.9903,9.1318,246600.0],["2017-04-24",9.2639,9.4148,9.2261,9.2827,324000.0],["2017-04-25",9.3865,9.528,9.3582,9.4242,306100.0],["2017-04-26",9.4148,9.9431,9.4148,9.7356,448100.0],["2017-04-27",9.7261,9.7639,9.6129,9.6601,176500.0],["2017-04-28",9.6789,9.6789,9.5469,9.5752,130900.0],["2017-05-01",9.6223,9.6412,9.5091,9.6223,148400.0],["2017-05-02",9.6601,9.6884,9.528,9.594,179700.0],["2017-05-03",9.5374,10.3299,9.5374,10.1789,719700.0],["2017-05-04",10.5185,11.877,10.4148,10.4808,1148500.0],["2017-05-05",10.4902,10.4902,9.8959,10.1601,409200.0],["2017-05-08",10.1601,10.1884,9.745,9.7922,380300.0],["2017-05-09",9.8393,10.2072,9.7261,9.9808,518000.0],["2017-05-10",9.9808,10.1318,9.8771,10.0752,285400.0],["2017-05-11",10.0374,10.0374,9.7827,9.9714,177600.0],["2017-05-12",9.9525,9.9714,9.6978,9.7072,155800.0],["2017-05-15",9.7072,9.811,9.6129,9.7167,167800.0],["2017-05-16",9.7639,9.7639,9.4714,9.528,234600.0],["2017-05-17",9.4054,9.4903,9.0469,9.0658,319800.0],["2017-05-18",9.0658,9.0658,8.9431,8.9714,301500.0],["2017-05-19",8.962,9.1412,8.9526,8.9526,494800.0],["2017-05-22",8.9809,9.028,8.9243,8.9903,269300.0],["2017-05-23",9.028,9.1601,8.8582,9.1412,320100.0],["2017-05-24",9.1224,9.2733,9.1224,9.2356,408000.0],["2017-05-25",9.245,9.3205,9.0658,9.1129,249500.0],["2017-05-26",9.0941,9.1224,8.9809,9.0658,164700.0],["2017-05-30",9.028,9.0658,8.9526,8.962,253000.0],["2017-05-31",9.0186,9.0846,8.7828,8.9054,340000.0],["2017-06-01",8.9243,9.3771,8.9243,9.3299,303700.0],["2017-06-02",9.3299,9.6506,9.3016,9.5091,306000.0],["2017-06-05",9.4714,9.5186,9.1412,9.1507,236600.0],["2017-06-06",9.1224,9.2639,8.962,9.0941,172700.0],["2017-06-07",9.1129,9.1412,9.0186,9.0941,161800.0],["2017-06-08",9.0846,9.1884,9.028,9.0563,216000.0],["2017-06-09",9.1035,9.3771,9.1035,9.179,212200.0],["2017-06-12",9.1507,9.4714,9.1507,9.2639,249300.0],["2017-06-13",9.2733,9.4054,9.1978,9.3676,144800.0],["2017-06-14",9.3676,9.8488,9.179,9.245,361100.0],["2017-06-15",9.1035,9.311,9.1035,9.2544,184100.0],["2017-06-16",8.9337,9.3016,8.9337,9.2544,464400.0],["2017-06-19",9.2733,9.4997,9.2261,9.2544,176700.0],["2017-06-20",9.1978,9.2544,9.1129,9.1318,235600.0],["2017-06-21",9.1507,9.245,9.0469,9.0658,151100.0],["2017-06-22",9.1318,9.179,8.9997,9.0375,153400.0],["2017-06-23",9.0186,9.0941,8.8299,8.8582,631400.0],["2017-06-26",8.9054,9.0941,8.8299,8.9997,279500.0],["2017-06-27",8.962,9.0658,8.8865,8.9431,214600.0],["2017-06-28",8.9714,9.1507,8.9054,9.0941,172400.0],["2017-06-29",9.1035,9.1035,8.8582,9.0469,163300.0],["2017-06-30",9.0846,9.1412,8.8865,9.0563,320200.0],["2017-07-03",9.0563,9.1224,8.9431,8.9526,62700.0],["2017-07-05",8.9526,9.0092,8.896,8.9431,176200.0],["2017-07-06",8.8488,8.9148,8.5658,8.5846,263400.0],["2017-07-07",8.6318,8.9054,8.5658,8.8865,265400.0],["2017-07-10",8.8677,8.962,8.7261,8.7261,204100.0],["2017-07-11",8.7261,8.8016,8.6601,8.7544,226000.0],["2017-07-12",8.8205,9.0186,8.7639,8.8677,279900.0],["2017-07-13",8.8582,8.9054,8.7356,8.7922,181100.0],["2017-07-14",8.7261,8.8205,8.7073,8.745,130500.0],["2017-07-17",8.7167,8.8299,8.679,8.8111,160200.0],["2017-07-18",8.7827,8.8771,8.7261,8.8299,116300.0],["2017-07-19",8.8488,8.8771,8.7167,8.7922,219300.0],["2017-07-20",8.7922,8.9337,8.7356,8.8016,165500.0],["2017-07-21",8.9337,8.9431,8.7922,8.896,239700.0],["2017-07-24",8.8771,8.9714,8.6318,8.7356,161500.0],["2017-07-25",8.7733,8.8677,8.6507,8.679,293900.0],["2017-07-26",8.6884,8.7261,8.3488,8.3771,355800.0],["2017-07-27",8.396,8.4809,8.1507,8.1507,342700.0],["2017-07-28",8.113,8.2073,7.9998,8.179,274300.0],["2017-07-31",8.1601,8.2922,7.9243,7.9337,242300.0],["2017-08-01",8.0186,8.0186,7.8111,7.8488,331900.0],["2017-08-02",7.8394,8.0375,7.6413,7.7922,222500.0],["2017-08-03",7.7828,7.8488,7.7356,7.8299,217900.0],["2017-08-04",7.8394,7.9054,7.8111,7.8299,175800.0],["2017-08-07",7.83,8.0186,7.8205,7.8394,188600.0],["2017-08-08",7.8299,7.9998,7.7922,7.8299,238000.0],["2017-08-09",7.9054,8.4054,7.896,8.396,430000.0],["2017-08-10",8.2545,8.3582,7.9998,8.0092,308300.0],["2017-08-11",8.0564,8.1601,7.9998,8.1224,342400.0],["2017-08-14",8.1696,8.4809,8.1696,8.3299,313000.0],["2017-08-15",8.3299,8.3299,8.0186,8.1035,226300.0],["2017-08-16",8.2828,8.4997,8.0847,8.2167,318200.0],["2017-08-17",8.1318,8.4337,8.113,8.1507,518000.0],["2017-08-18",8.113,8.179,8.0469,8.0752,262300.0],["2017-08-21",8.0658,8.245,8.0469,8.2073,170900.0],["2017-08-22",8.2073,8.5941,8.1601,8.5941,483400.0],["2017-08-23",8.5658,8.6884,8.3677,8.5752,197400.0],["2017-08-24",8.6318,8.8016,8.6129,8.7828,206400.0],["2017-08-25",8.8394,9.0563,8.8016,9.028,247100.0],["2017-08-28",9.0186,9.0186,8.679,8.7828,229300.0],["2017-08-29",8.6978,8.8582,8.6318,8.8299,217500.0],["2017-08-30",8.8394,8.8582,8.7261,8.7544,147100.0],["2017-08-31",8.8205,9.245,8.8205,9.0658,311300.0],["2017-09-01",9.0563,9.0941,8.8771,9.0752,160000.0],["2017-09-05",9.0469,9.1412,8.9431,9.0658,184000.0],["2017-09-06",9.1129,9.179,8.9526,8.9526,114200.0],["2017-09-07",8.9526,9.0752,8.9337,9.028,181600.0],["2017-09-08",8.9997,9.2073,8.5186,8.9714,325100.0],["2017-09-11",9.028,9.0846,8.9431,8.9997,128700.0],["2017-09-12",8.9997,9.1695,8.8771,9.1318,121200.0],["2017-09-13",9.1035,9.3016,9.0752,9.1695,178400.0],["2017-09-14",9.1695,9.2639,9.1224,9.2639,118300.0],["2017-09-15",9.2922,9.4242,9.2356,9.3205,585900.0],["2017-09-18",9.3865,9.5563,9.3205,9.5091,252900.0],["2017-09-19",9.4714,9.4808,9.245,9.311,136100.0],["2017-09-20",9.3016,9.3582,9.1884,9.3582,225200.0],["2017-09-21",9.2922,9.3582,8.4903,9.3299,188400.0],["2017-09-22",9.3393,9.4431,9.1129,9.3488,99600.0],["2017-09-25",9.3016,9.4242,9.1978,9.3959,194400.0],["2017-09-26",9.4148,9.6412,9.2261,9.5752,181900.0],["2017-09-27",9.6223,9.9148,9.5657,9.8676,346200.0],["2017-09-28",9.8016,9.9337,9.6035,9.9337,175600.0],["2017-09-29",9.8865,9.9525,9.745,9.8016,333400.0],["2017-10-02",9.811,10.1695,9.8016,10.1412,290900.0],["2017-10-03",10.1978,10.1978,9.9997,10.094,148200.0],["2017-10-04",10.1035,10.1318,9.9431,10.094,256200.0],["2017-10-05",10.094,10.1601,9.9431,10.094,247100.0],["2017-10-06",10.0374,10.1412,9.811,9.9242,317400.0],["2017-10-09",9.9525,9.9997,9.7072,9.7072,143200.0],["2017-10-10",9.7261,9.8299,9.5563,9.8016,182400.0],["2017-10-11",9.7922,9.8676,9.7167,9.811,140000.0],["2017-10-12",9.8016,9.8959,9.6601,9.8205,188700.0],["2017-10-13",9.8582,10.0091,9.7261,9.9431,254200.0],["2017-10-16",10.1318,10.3204,10.0469,10.2827,376400.0],["2017-10-17",10.2827,10.2827,10.0469,10.094,230100.0],["2017-10-18",10.1789,10.2733,10.0657,10.2355,151700.0],["2017-10-19",10.1318,10.245,10.0469,10.1695,110500.0],["2017-10-20",10.2827,10.2921,10.1035,10.1412,160900.0],["2017-10-23",10.1789,10.2827,10.0091,10.0752,125500.0],["2017-10-24",10.1223,10.1412,10.0563,10.0657,97200.0],["2017-10-25",10.0563,10.0752,9.8393,10.0091,136100.0],["2017-10-26",10.0752,10.1412,9.9808,10.0091,77400.0],["2017-10-27",10.028,10.2261,9.8959,10.0469,144600.0],["2017-10-30",10.1601,10.2638,10.0563,10.1978,169100.0],["2017-10-31",10.2355,10.3393,10.0657,10.0752,237900.0],["2017-11-01",10.1506,10.245,9.811,9.9054,126100.0],["2017-11-02",9.9148,10.1695,9.9054,10.1223,193300.0],["2017-11-03",10.377,11.6883,9.9997,11.2732,673100.0],["2017-11-06",11.2166,11.4242,11.2072,11.377,245900.0],["2017-11-07",11.377,11.6695,11.3015,11.6506,365100.0],["2017-11-08",11.5751,11.6883,11.377,11.4808,227800.0],["2017-11-09",11.3487,11.4713,11.1129,11.2544,261000.0],["2017-11-10",11.1789,11.7544,10.7638,11.6506,270100.0],["2017-11-13",11.6695,12.3581,11.594,12.3487,507100.0],["2017-11-14",12.2638,12.4713,12.1977,12.4053,300000.0],["2017-11-15",12.3109,12.4807,12.094,12.1128,521400.0],["2017-11-16",12.16,12.226,11.8393,12.1789,770200.0],["2017-11-17",12.1317,12.2166,11.8581,11.9242,240000.0],["2017-11-20",11.9808,12.1034,11.7638,11.9147,359900.0],["2017-11-21",12.0091,12.3675,11.9242,12.3392,223700.0],["2017-11-22",12.3298,12.3958,12.2638,12.3864,262800.0],["2017-11-24",12.3581,12.4053,12.2638,12.377,126200.0],["2017-11-27",12.377,12.4053,12.2638,12.3864,298500.0],["2017-11-28",12.4147,12.6034,12.3109,12.5468,320600.0],["2017-11-29",12.6506,12.8392,12.5845,12.7543,320000.0],["2017-11-30",12.877,13.1317,12.3958,12.5185,278300.0],["2017-12-01",12.4996,12.4996,11.9336,12.3675,206800.0],["2017-12-04",12.4053,12.4053,12.094,12.1034,177300.0],["2017-12-05",12.094,12.3298,11.9808,12.3015,326400.0],["2017-12-06",12.2638,12.5374,12.1883,12.4713,423500.0],["2017-12-07",12.443,12.4619,12.1034,12.16,274500.0],["2017-12-08",12.2166,12.2543,12.0091,12.0279,171700.0],["2017-12-11",12.0185,12.0751,11.8487,11.9242,193100.0],["2017-12-12",11.9902,12.0185,11.7827,11.8298,154000.0],["2017-12-13",11.7921,11.9242,11.6506,11.6506,219200.0],["2017-12-14",11.6129,11.811,11.594,11.7072,288900.0],["2017-12-15",11.6883,12.0091,11.6789,11.8676,972700.0],["2017-12-18",11.8864,12.1694,11.8298,11.8864,208500.0],["2017-12-19",11.9053,12.0279,11.7732,11.8487,190000.0],["2017-12-20",11.8864,11.8959,11.7072,11.7166,121200.0],["2017-12-21",11.7261,11.8864,11.6223,11.7355,108500.0],["2017-12-22",11.7544,11.7544,11.4996,11.5374,134400.0],["2017-12-26",11.5562,11.6506,11.4525,11.5091,183200.0],["2017-12-27",11.5468,11.7921,11.4808,11.6978,172700.0],["2017-12-28",11.6883,11.6883,11.4053,11.443,213600.0],["2017-12-29",11.4525,11.4808,11.2827,11.3959,299800.0],["2018-01-02",11.3959,11.8959,11.3864,11.8015,340600.0],["2018-01-03",11.811,11.811,11.3676,11.6034,242100.0],["2018-01-04",11.6695,11.7072,11.3864,11.3864,461500.0],["2018-01-05",11.4053,11.5468,11.2732,11.5091,353800.0],["2018-01-08",11.5091,11.6223,11.3393,11.5657,192800.0],["2018-01-09",11.5751,11.8298,11.377,11.811,363000.0],["2018-01-10",11.8864,11.9336,11.6506,11.7166,219500.0],["2018-01-11",11.7449,11.9053,11.66,11.8015,173800.0],["2018-01-12",11.8298,11.9713,11.7072,11.9147,297000.0],["2018-01-16",11.943,11.9713,11.594,11.6317,226800.0],["2018-01-17",11.6978,11.7732,11.5562,11.6789,170000.0],["2018-01-18",11.6695,11.7638,11.5279,11.5279,90400.0],["2018-01-19",11.5091,11.7072,11.4053,11.6883,208400.0],["2018-01-22",11.6223,11.6978,11.5185,11.6506,104600.0],["2018-01-23",11.594,11.8393,11.5468,11.7732,172700.0],["2018-01-24",11.8581,12.0374,11.7732,11.7921,189900.0],["2018-01-25",11.8581,11.943,11.7072,11.9147,509600.0],["2018-01-26",11.9242,11.9336,11.7166,11.8959,323200.0],["2018-01-29",11.8393,11.8393,11.6506,11.6883,121100.0],["2018-01-30",11.6034,11.6412,11.377,11.5845,232300.0],["2018-01-31",11.66,11.7638,11.5562,11.6978,180100.0],["2018-02-01",11.66,11.7827,11.5468,11.6978,120100.0],["2018-02-02",11.594,11.6695,11.4619,11.6034,177700.0],["2018-02-05",11.5185,11.8393,11.1883,11.3015,241700.0],["2018-02-06",11.1317,11.3676,10.8865,11.2921,353700.0],["2018-02-07",11.2544,11.9996,11.1695,11.4619,318600.0],["2018-02-08",11.4902,11.4902,10.877,10.877,193100.0],["2018-02-09",11.0468,11.1412,10.7355,11.0563,238600.0],["2018-02-12",11.0751,11.1978,10.9431,11.0657,157000.0],["2018-02-13",10.9714,11.1317,10.9619,11.0657,86600.0],["2018-02-14",10.9242,11.3393,10.9242,11.2449,161200.0],["2018-02-15",11.2732,11.3393,11.0657,11.2544,107300.0],["2018-02-16",11.3204,11.4996,11.1883,11.2261,176700.0],["2018-02-20",11.1317,11.2732,10.9808,11.0751,149800.0],["2018-02-21",11.0657,11.3864,10.9997,11.2355,181300.0],["2018-02-22",11.7355,12.9996,10.8959,12.9336,763200.0],["2018-02-23",12.877,12.877,12.3015,12.5279,262600.0],["2018-02-26",12.6883,13.0373,12.6128,12.9147,369800.0],["2018-02-27",12.8675,12.9053,12.4053,12.5091,211400.0],["2018-02-28",12.594,12.6506,11.943,12.4807,267700.0],["2018-03-01",12.3864,12.5279,12.0657,12.094,239500.0],["2018-03-02",12.0468,12.7072,11.8959,12.6128,357500.0],["2018-03-05",12.5657,12.9524,12.5562,12.8109,410000.0],["2018-03-06",12.8864,13.1034,12.6883,13.0185,296200.0],["2018-03-07",12.9241,13.4147,12.6883,13.3392,530800.0],["2018-03-08",13.3298,13.3392,12.9053,13.1694,455000.0],["2018-03-09",13.2071,13.5185,13.1317,13.2826,357200.0],["2018-03-12",13.3015,13.4524,13.226,13.3015,255800.0],["2018-03-13",13.3203,13.3392,12.943,12.9902,170500.0],["2018-03-14",13.0656,13.2166,12.8675,13.0656,187300.0],["2018-03-15",13.1034,13.1317,12.8958,12.9713,140900.0],["2018-03-16",12.9241,13.0939,12.4713,12.9807,635000.0],["2018-03-19",12.943,13.1788,12.7355,13.1505,152600.0],["2018-03-20",13.1505,13.1977,12.726,13.0468,124500.0],["2018-03-21",13.0373,13.0845,12.8109,12.9713,127700.0],["2018-03-22",12.8392,13.1222,12.8204,12.8204,219500.0],["2018-03-23",12.8675,12.943,12.4996,12.4996,213300.0],["2018-03-26",12.6034,12.8109,11.6317,12.726,254200.0],["2018-03-27",12.7543,12.7543,12.3581,12.4336,159700.0],["2018-03-28",12.4713,12.4807,12.1694,12.2921,162300.0],["2018-03-29",12.3675,12.4902,11.1129,12.3958,450900.0],["2018-04-02",12.3864,12.5562,12.0279,12.16,130600.0],["2018-04-03",12.2166,12.3298,11.9713,12.2543,191500.0],["2018-04-04",12.1128,12.3864,12.094,12.3487,136700.0],["2018-04-05",12.4053,12.5468,12.3298,12.4053,185200.0],["2018-04-06",12.3392,12.5468,12.2166,12.2638,127100.0],["2018-04-09",12.3109,12.4147,12.2449,12.3015,147700.0],["2018-04-10",12.3581,12.4336,12.2072,12.3015,200700.0],["2018-04-11",12.2638,12.3392,12.1789,12.2543,127300.0],["2018-04-12",12.3204,12.3392,12.1506,12.1977,80700.0],["2018-04-13",12.2355,12.3204,12.1223,12.1977,75500.0],["2018-04-16",12.2543,12.3581,12.2072,12.3015,112700.0],["2018-04-17",12.3581,12.4996,12.2543,12.4336,215700.0],["2018-04-18",12.4524,13.0751,12.4241,12.9619,489000.0],["2018-04-19",12.9241,12.9713,12.6977,12.7166,262500.0],["2018-04-20",12.66,12.9619,12.66,12.6883,282700.0],["2018-04-23",12.7355,12.8298,12.4619,12.5091,198500.0],["2018-04-24",12.509,12.5751,12.3581,12.4053,226400.0],["2018-04-25",12.4053,12.5562,12.1789,12.4336,290600.0],["2018-04-26",12.4241,12.7826,12.3298,12.4902,339000.0],["2018-04-27",12.4996,12.5468,12.3298,12.4336,219400.0],["2018-04-30",12.4241,12.4524,12.226,12.2355,186400.0],["2018-05-01",12.226,12.2355,11.7638,12.0562,187700.0],["2018-05-02",12.1034,12.6223,12.1034,12.5185,474300.0],["2018-05-03",12.5468,13.8486,12.1506,13.6883,820500.0],["2018-05-04",13.6883,13.726,13.0373,13.4902,382900.0],["2018-05-07",13.5279,13.5939,13.3015,13.4996,378900.0],["2018-05-08",13.5279,13.5845,13.3675,13.4996,307400.0],["2018-05-09",13.5185,13.6788,13.3769,13.509,455400.0],["2018-05-10",13.4902,13.5562,13.3769,13.5562,243700.0],["2018-05-11",13.5373,13.66,13.4902,13.5279,276600.0],["2018-05-14",13.5845,13.5845,13.1977,13.1977,171600.0],["2018-05-15",13.16,13.3486,13.16,13.2637,263600.0],["2018-05-16",13.3203,13.5939,13.3203,13.4241,265400.0],["2018-05-17",13.3769,13.6694,13.2354,13.6034,259500.0],["2018-05-18",13.66,13.8203,13.5279,13.6128,249400.0],["2018-05-21",13.6317,13.6788,13.5373,13.6222,129400.0],["2018-05-22",13.6222,13.8203,13.5562,13.5845,223800.0],["2018-05-23",13.5845,13.6788,13.5279,13.6222,169500.0],["2018-05-24",13.6317,13.9996,13.5185,13.9335,266000.0],["2018-05-25",13.943,14.1128,13.8864,14.0939,188200.0],["2018-05-29",14.0562,14.5184,14.0373,14.3297,515700.0],["2018-05-30",14.509,14.8297,14.3958,14.4618,273300.0],["2018-05-31",14.4901,14.6882,14.4807,14.5184,310500.0],["2018-06-01",14.7165,15.009,14.575,14.8392,351700.0],["2018-06-04",14.8297,15.1788,14.6222,15.0844,364300.0],["2018-06-05",15.0939,15.4807,15.0184,15.4241,289500.0],["2018-06-06",15.4712,15.5561,15.2448,15.292,396400.0],["2018-06-07",15.3297,15.3863,15.1127,15.2542,351400.0],["2018-06-08",15.2542,15.4241,15.1976,15.3109,410900.0],["2018-06-11",15.3297,15.4241,15.2448,15.358,244800.0],["2018-06-12",15.3675,15.5373,15.2731,15.358,291400.0],["2018-06-13",15.3392,15.4052,14.7731,15.1127,253800.0],["2018-06-14",15.1316,15.641,14.9995,15.1976,173000.0],["2018-06-15",15.1316,15.3675,14.9524,15.3203,554900.0],["2018-06-18",15.4146,15.4618,15.1882,15.4429,300200.0],["2018-06-19",15.4429,15.6222,15.292,15.6033,283500.0],["2018-06-20",15.6316,15.7259,15.5467,15.6505,573200.0],["2018-06-21",15.6599,15.6599,15.358,15.3769,1296600.0],["2018-06-22",15.4241,15.4901,15.141,15.3486,2714900.0],["2018-06-25",15.2731,15.4241,15.075,15.2354,489200.0],["2018-06-26",15.1788,15.5561,15.0939,15.4618,1095800.0],["2018-06-27",15.4618,15.5561,15.1788,15.2542,316400.0],["2018-06-28",15.1976,15.3297,15.1222,15.3203,268000.0],["2018-06-29",15.3109,15.4807,15.2354,15.2542,197500.0],["2018-07-02",15.1882,15.4995,15.0844,15.4807,378100.0],["2018-07-03",15.5278,15.5278,15.141,15.4807,273800.0],["2018-07-05",15.5561,15.6976,15.358,15.5467,1697600.0],["2018-07-06",15.5656,16.0467,15.3297,15.8674,1988600.0],["2018-07-09",16.2354,16.2354,15.7731,16.0844,722900.0],["2018-07-10",16.0467,16.5278,16.0467,16.5278,531100.0],["2018-07-11",16.3391,17.4523,16.3297,17.0561,1221100.0],["2018-07-12",17.1693,17.3202,16.6882,17.0938,385600.0],["2018-07-13",17.0466,17.0938,16.7731,16.8957,230300.0],["2018-07-16",16.9051,16.99,16.7731,16.9617,272800.0],["2018-07-17",16.9712,17.3768,16.8768,17.3297,427600.0],["2018-07-18",17.3202,17.6881,17.1787,17.6693,399800.0],["2018-07-19",17.6976,17.99,17.4995,17.7164,854000.0],["2018-07-20",17.6787,17.8108,17.4712,17.5372,302600.0],["2018-07-23",17.5278,17.5466,17.3014,17.4051,270800.0],["2018-07-24",17.49,17.641,16.9806,17.2353,600100.0],["2018-07-25",17.2825,17.6127,17.2825,17.5561,301500.0],["2018-07-26",17.2731,17.6032,17.0089,17.4806,399000.0],["2018-07-27",17.49,17.5372,17.1032,17.1976,296300.0],["2018-07-30",17.2165,17.358,17.0561,17.1882,344100.0],["2018-07-31",17.2353,17.4995,17.1599,17.358,346600.0],["2018-08-01",17.358,17.8674,17.2731,17.6127,522900.0],["2018-08-02",16.9334,16.9334,14.6222,16.6033,1090700.0],["2018-08-03",16.5655,16.5655,15.8203,15.9618,390800.0],["2018-08-06",15.8486,16.1221,15.6693,15.9052,383400.0],["2018-08-07",16.0184,16.3674,15.9995,16.075,326200.0],["2018-08-08",16.0184,16.292,16.0184,16.2637,241700.0],["2018-08-09",16.2259,16.2354,15.9335,15.9806,439700.0],["2018-08-10",15.8863,16.2542,15.6505,15.9901,359700.0],["2018-08-13",15.9901,16.1127,15.7637,15.7825,290600.0],["2018-08-14",15.7825,15.924,15.6693,15.7637,245400.0],["2018-08-15",15.7259,15.858,15.6127,15.8486,281800.0],["2018-08-16",15.8674,16.0655,15.7637,15.9146,274900.0],["2018-08-17",15.8297,15.9052,15.6222,15.6882,224700.0],["2018-08-20",15.6976,15.8957,15.6222,15.7731,266900.0],["2018-08-21",15.8297,15.9523,15.6693,15.6882,343000.0],["2018-08-22",15.6316,15.9995,15.3392,15.4712,396400.0],["2018-08-23",15.4429,15.6693,15.3675,15.575,421400.0],["2018-08-24",15.5656,15.7259,15.3769,15.5656,265800.0],["2018-08-27",15.5467,15.6882,15.0373,15.1033,292500.0],["2018-08-28",15.141,15.2826,15.1033,15.2071,257400.0],["2018-08-29",15.1976,15.2542,15.075,15.0844,276400.0],["2018-08-30",15.0939,15.1316,14.8863,15.0373,188200.0],["2018-08-31",15.0467,15.1788,14.9807,15.0467,180000.0],["2018-09-04",14.9807,15.1316,14.8297,14.9618,209700.0],["2018-09-05",14.9524,14.9524,14.3864,14.5279,334800.0],["2018-09-06",14.4618,14.5279,14.1128,14.2071,341500.0],["2018-09-07",14.1977,14.2543,14.1411,14.2165,333800.0],["2018-09-10",14.2448,14.2448,13.4147,13.4524,314600.0],["2018-09-11",13.3958,13.5939,13.3486,13.3675,363900.0],["2018-09-12",13.3958,13.4052,13.0185,13.2637,350300.0],["2018-09-13",13.292,13.6034,13.292,13.443,209100.0],["2018-09-14",13.4619,13.6411,13.3675,13.6034,326400.0],["2018-09-17",13.5751,13.8958,13.4902,13.4902,307700.0],["2018-09-18",13.5373,13.7166,13.5185,13.5468,264200.0],["2018-09-19",13.5656,13.7166,13.443,13.5939,278300.0],["2018-09-20",13.6317,13.8109,13.5562,13.8109,230200.0],["2018-09-21",13.8109,13.9618,13.6977,13.8486,919900.0],["2018-09-24",13.7449,13.8675,13.6977,13.8392,179800.0],["2018-09-25",13.8298,13.8392,13.5562,13.726,201600.0],["2018-09-26",13.7637,13.8769,13.6034,13.6411,252100.0],["2018-09-27",13.6411,13.7543,13.6128,13.6977,156200.0],["2018-09-28",13.6883,14.1599,13.6883,14.0845,675600.0],["2018-10-01",14.0939,14.1411,13.7354,13.8015,246000.0],["2018-10-02",13.7637,13.8392,13.5939,13.6505,265400.0],["2018-10-03",13.6788,13.8015,13.6317,13.6788,176100.0],["2018-10-04",13.6694,13.6694,13.4902,13.6222,185400.0],["2018-10-05",13.6694,13.6977,13.3769,13.6505,343700.0],["2018-10-08",13.6505,13.6977,13.4902,13.6034,154300.0],["2018-10-09",13.5751,13.9618,13.5751,13.6222,289700.0],["2018-10-10",13.6317,13.7449,13.3015,13.3581,348300.0],["2018-10-11",13.3015,13.4807,12.7826,12.7826,339600.0],["2018-10-12",12.9807,13.0185,12.6506,12.7543,314900.0],["2018-10-15",12.7355,13.0656,12.6883,12.9241,183500.0],["2018-10-16",13.009,13.4807,12.8958,13.4336,148300.0],["2018-10-17",13.3958,13.4335,13.0656,13.2543,154700.0],["2018-10-18",13.2166,13.3109,13.0279,13.0939,125700.0],["2018-10-19",13.0751,13.1505,12.8864,12.9996,129400.0],["2018-10-22",13.0656,13.292,13.0656,13.1788,154400.0],["2018-10-23",13.0279,13.1883,12.8487,13.0468,183700.0],["2018-10-24",13.0373,13.2637,12.8015,12.8581,140600.0],["2018-10-25",12.9619,13.226,12.9619,13.1788,147400.0],["2018-10-26",13.0279,13.4147,12.9241,13.226,106400.0],["2018-10-29",13.3392,13.5185,12.9619,13.1128,171400.0],["2018-10-30",13.1317,13.3203,12.9902,13.3203,154500.0],["2018-10-31",13.4713,13.6788,13.3958,13.5656,177100.0],["2018-11-01",13.5751,13.8298,13.509,13.8015,244500.0],["2018-11-02",13.9618,13.9618,12.3958,12.66,380900.0],["2018-11-05",12.6977,12.7732,12.5279,12.6034,399500.0],["2018-11-06",12.594,12.6977,12.1411,12.3015,406600.0],["2018-11-07",12.3109,12.6977,12.3015,12.4053,353900.0],["2018-11-08",12.3958,12.5185,12.0185,12.16,859500.0],["2018-11-09",12.16,12.377,11.8864,12.2355,438100.0],["2018-11-12",12.2543,12.3298,12.0562,12.0751,330400.0],["2018-11-13",12.1317,12.4147,12.1034,12.1977,421100.0],["2018-11-14",12.3015,12.4524,12.1411,12.2732,495500.0],["2018-11-15",12.2449,12.2732,11.9808,12.1411,344700.0],["2018-11-16",12.0562,12.3298,11.8393,12.2732,530200.0],["2018-11-19",12.226,12.3487,11.9808,12.1317,454200.0],["2018-11-20",12.0279,12.2921,11.9808,12.0185,261000.0],["2018-11-21",12.0562,12.2166,12.0279,12.1223,207000.0],["2018-11-23",12.094,12.2355,12.094,12.226,97600.0],["2018-11-26",12.2921,12.4147,12.2732,12.3864,261700.0],["2018-11-27",12.3487,12.5279,12.2732,12.3487,221800.0],["2018-11-28",12.377,12.5751,12.3109,12.4713,198700.0],["2018-11-29",12.443,12.7355,12.3864,12.5468,210800.0],["2018-11-30",12.5562,12.7921,12.5562,12.726,270400.0],["2018-12-03",13.1034,13.3581,12.7638,13.3298,396100.0],["2018-12-04",13.3203,13.3203,12.6223,12.6977,400900.0],["2018-12-06",12.5279,12.7921,12.1977,12.594,284400.0],["2018-12-07",12.594,12.8109,12.0279,12.1223,213300.0],["2018-12-10",12.1223,12.2826,12.0468,12.2355,125900.0],["2018-12-11",12.4053,12.4053,12.1883,12.3392,138500.0],["2018-12-12",12.4336,12.7638,12.226,12.5185,230100.0],["2018-12-13",12.5091,12.5751,12.0845,12.1317,237200.0],["2018-12-14",12.0091,12.0751,11.7732,11.9242,325800.0],["2018-12-17",11.8676,12.2449,11.6034,11.66,536500.0],["2018-12-18",11.7732,12.3015,11.7544,12.0468,260100.0],["2018-12-19",12.0845,12.2921,11.4336,11.5657,352400.0],["2018-12-20",11.5563,11.6978,11.3204,11.4525,382000.0],["2018-12-21",11.4525,11.4525,11.0468,11.094,1058300.0],["2018-12-24",11.0468,11.094,10.6884,10.7072,171900.0],["2018-12-26",10.7733,10.8959,10.5468,10.7827,485000.0],["2018-12-27",10.6884,10.8204,10.3865,10.5657,418500.0],["2018-12-28",10.5657,10.8487,10.4053,10.8393,751800.0],["2018-12-31",10.8487,10.9336,10.6129,10.7733,276400.0],["2019-01-02",10.6412,10.9242,10.5563,10.8393,224300.0],["2019-01-03",10.8487,11.6883,10.7072,11.0751,653800.0],["2019-01-04",11.16,11.5279,11.0374,11.377,508500.0],["2019-01-07",11.377,11.4619,11.16,11.16,226300.0],["2019-01-08",11.2355,11.4242,11.1506,11.3487,157900.0],["2019-01-09",11.3581,11.4808,11.2732,11.3393,130700.0],["2019-01-10",11.3204,11.5845,11.2638,11.5657,171500.0],["2019-01-11",11.4996,11.5657,11.377,11.4242,182900.0],["2019-01-14",11.377,11.594,11.3298,11.5091,149900.0],["2019-01-15",11.5185,11.7732,11.5091,11.6129,201500.0],["2019-01-16",11.6317,11.8487,11.6129,11.6695,142700.0],["2019-01-17",11.6695,12.0091,11.5657,11.877,255900.0],["2019-01-18",11.8864,12.1411,11.7921,12.1223,188100.0],["2019-01-22",12.1128,12.2166,11.9053,11.9713,229100.0],["2019-01-23",11.9808,12.1789,11.9713,12.0751,150300.0],["2019-01-24",12.1034,12.3109,12.0751,12.2355,131800.0],["2019-01-25",12.2638,12.2732,12.0657,12.2072,261300.0],["2019-01-28",12.16,12.3581,11.9996,12.3015,322800.0],["2019-01-29",12.3109,12.3109,12.0562,12.0657,157900.0],["2019-01-30",11.8864,12.1977,11.8298,12.1223,323800.0],["2019-01-31",12.1506,12.3675,12.0279,12.1789,193100.0],["2019-02-01",12.1883,12.2072,11.9619,12.1411,552000.0],["2019-02-04",12.1317,12.7355,12.1317,12.7166,251700.0],["2019-02-05",12.6883,12.9336,12.6883,12.8392,282900.0],["2019-02-06",12.8487,12.8487,12.5279,12.6317,277400.0],["2019-02-07",12.5845,12.6317,12.3958,12.5468,156600.0],["2019-02-08",12.5185,12.594,12.4807,12.5562,83200.0],["2019-02-11",12.5657,12.8581,12.5562,12.726,220500.0],["2019-02-12",12.7355,12.8392,12.5374,12.6317,256200.0],["2019-02-13",12.6411,12.9619,12.6317,12.8864,151500.0],["2019-02-14",12.8298,12.9996,12.7355,12.9241,168900.0],["2019-02-15",12.9713,13.2071,12.877,13.1788,249700.0],["2019-02-19",13.16,13.2354,12.6223,13.0845,227500.0],["2019-02-20",13.1128,13.2732,12.9619,13.1505,489700.0],["2019-02-21",14.3392,16.7165,14.1977,15.4429,1585100.0],["2019-02-22",15.4995,15.7448,15.0656,15.6599,916700.0],["2019-02-25",15.6788,16.0372,15.6788,15.7637,565800.0],["2019-02-26",15.7731,15.8674,15.5844,15.6222,284100.0],["2019-02-27",15.5844,15.792,15.575,15.6599,248700.0],["2019-02-28",15.6599,15.7259,15.3863,15.6788,455500.0],["2019-03-01",15.6976,15.924,15.5844,15.8203,346800.0],["2019-03-04",15.8203,15.8203,15.4995,15.7542,376600.0],["2019-03-05",15.7637,15.7731,15.5561,15.5561,277800.0],["2019-03-06",15.5939,15.6033,15.3675,15.3675,209900.0],["2019-03-07",15.3109,15.4335,15.0561,15.1693,281800.0],["2019-03-08",15.1316,15.4429,15.1033,15.2731,251600.0],["2019-03-11",15.2637,15.4146,14.9146,15.3769,210500.0],["2019-03-12",15.358,15.4241,15.0939,15.3675,224700.0],["2019-03-13",15.3769,15.7071,15.3014,15.5561,304500.0],["2019-03-14",15.5561,15.5844,15.3297,15.3958,147100.0],["2019-03-15",15.4524,15.6976,15.3675,15.6033,708900.0],["2019-03-18",15.6033,15.6316,15.3486,15.6222,357500.0],["2019-03-19",15.6222,15.6882,15.0467,15.6505,177000.0],["2019-03-20",15.6222,15.8486,15.4807,15.5844,261900.0],["2019-03-21",15.5467,15.9052,15.5467,15.6693,296200.0],["2019-03-22",15.6033,15.7637,15.0373,15.0656,280900.0],["2019-03-25",15.0561,15.3769,14.9901,15.3297,267200.0],["2019-03-26",15.3392,15.5561,15.3109,15.4052,323800.0],["2019-03-27",15.3863,15.4807,15.2071,15.3769,237900.0],["2019-03-28",15.3769,15.6505,15.3392,15.6127,328900.0],["2019-03-29",15.6222,15.7448,15.5184,15.5844,380200.0],["2019-04-01",15.6316,15.6882,15.3486,15.6222,425900.0],["2019-04-02",15.641,15.7825,15.3392,15.5467,210000.0],["2019-04-03",15.7825,15.924,15.5939,15.7259,228100.0],["2019-04-04",15.7259,16.0655,15.6788,16.0372,486600.0],["2019-04-05",16.0372,16.3014,15.8769,16.207,748800.0],["2019-04-08",16.1504,16.2353,15.9712,16.0089,194300.0],["2019-04-09",15.9995,16.4335,15.9146,16.2542,698100.0],["2019-04-10",16.2637,16.6976,16.2542,16.5655,796400.0],["2019-04-11",16.575,16.8391,16.4146,16.7448,400200.0],["2019-04-12",16.7731,17.0089,16.575,16.6882,642400.0],["2019-04-15",16.707,16.8391,16.5278,16.6599,388300.0],["2019-04-16",16.707,16.7919,16.575,16.6976,494900.0],["2019-04-17",16.7448,17.2259,16.6221,17.1787,567300.0],["2019-04-18",17.1221,17.2542,16.7448,16.7542,885900.0],["2019-04-22",16.7636,16.858,16.4335,16.6033,449600.0],["2019-04-23",16.7259,17.0372,16.6033,16.9334,385400.0],["2019-04-24",16.8674,17.0655,16.6221,16.7636,322400.0],["2019-04-25",16.7259,16.9429,16.5844,16.8957,347400.0],["2019-04-26",16.9429,17.3391,16.8485,17.3391,1036200.0],["2019-04-29",17.3485,17.4995,17.0655,17.2448,549900.0],["2019-04-30",17.2825,17.358,16.9712,17.1221,1117500.0],["2019-05-01",17.2448,17.4712,17.1221,17.1316,582700.0],["2019-05-02",17.0844,17.358,16.6504,17.1976,182100.0],["2019-05-03",17.2825,17.3863,17.0844,17.2259,692400.0],["2019-05-06",16.9712,17.3863,16.7731,17.2542,425500.0],["2019-05-07",17.1881,17.3202,16.8014,16.99,623200.0],["2019-05-08",16.9617,17.141,16.7919,16.9334,497300.0],["2019-05-09",17.8674,18.7447,17.7919,18.2164,2013700.0],["2019-05-10",18.207,18.2825,17.5278,17.8768,886800.0],["2019-05-13",17.6504,17.7636,17.2636,17.49,742700.0],["2019-05-14",17.4523,17.6032,17.2919,17.3863,402200.0],["2019-05-15",17.358,17.4429,17.1127,17.3485,369500.0],["2019-05-16",17.3768,17.6221,17.3202,17.358,327200.0],["2019-05-17",17.3202,17.3768,17.0655,17.0844,1345200.0],["2019-05-20",16.99,17.3202,16.99,17.2825,729700.0],["2019-05-21",17.2825,17.3391,17.1504,17.1787,1233100.0],["2019-05-22",17.1693,17.2542,17.0372,17.141,840900.0],["2019-05-23",17.0466,17.3297,16.9523,17.2636,1524900.0],["2019-05-24",17.3391,18.1221,17.3391,18.1127,1091300.0],["2019-05-28",18.0844,18.3957,18.0372,18.1693,694500.0],["2019-05-29",18.1032,18.1976,17.8674,18.0655,817700.0],["2019-05-30",18.1221,18.207,17.8391,17.9711,413100.0],["2019-05-31",17.8485,17.924,17.2542,17.707,875300.0],["2019-06-03",17.7447,18.1598,17.7447,17.924,707800.0],["2019-06-04",18.0277,18.3296,17.99,18.3296,1157700.0],["2019-06-05",18.3485,18.8956,18.273,18.8862,892400.0],["2019-06-06",18.8673,19.0655,18.6598,18.8107,598900.0],["2019-06-07",18.9145,19.1032,18.8579,18.9145,1242300.0],["2019-06-10",18.9617,19.2353,18.5938,18.6598,329700.0],["2019-06-11",18.7636,18.8673,18.4145,18.4523,408800.0],["2019-06-12",18.424,18.5466,18.2636,18.4994,297000.0],["2019-06-13",18.5655,18.707,18.4994,18.5655,458600.0],["2019-06-14",18.5183,18.5938,18.3862,18.4711,316900.0],["2019-06-17",18.5183,18.5372,18.2919,18.3957,256900.0],["2019-06-18",18.4523,18.5749,17.924,18.1032,652100.0],["2019-06-19",18.2164,18.3108,17.8957,18.273,388100.0],["2019-06-20",18.3391,18.4051,18.056,18.1221,204800.0],["2019-06-21",18.0466,18.0466,17.5844,17.6504,410900.0],["2019-06-24",17.6881,17.7259,17.424,17.4995,477400.0],["2019-06-25",17.4995,17.6976,17.2259,17.6504,824800.0],["2019-06-26",17.7542,17.8957,17.1976,17.3768,291000.0],["2019-06-27",17.3957,17.8579,17.3674,17.7636,320800.0],["2019-06-28",17.6976,18.1881,17.6976,17.99,1480200.0],["2019-07-01",17.9711,18.1598,17.707,17.7542,799900.0],["2019-07-02",17.8768,18.2542,17.6881,18.2447,360400.0],["2019-07-03",18.2636,18.3768,18.0277,18.0655,214400.0],["2019-07-05",18.0843,18.2919,17.9051,18.2447,296800.0],["2019-07-08",18.1787,18.4617,17.9994,18.1221,273500.0],["2019-07-09",18.1032,18.2542,17.9523,18.0938,293900.0],["2019-07-10",18.1504,18.3768,18.1504,18.2919,280000.0],["2019-07-11",18.2919,18.49,18.207,18.4523,181100.0],["2019-07-12",18.424,18.6975,18.4051,18.6126,213900.0],["2019-07-15",18.6221,18.8107,18.4711,18.7636,251300.0],["2019-07-16",18.7636,18.8673,18.5655,18.6787,271600.0],["2019-07-17",18.6881,18.8296,18.5938,18.707,322900.0],["2019-07-18",18.7353,18.9994,18.4806,18.9522,319200.0],["2019-07-19",18.9145,19.0938,18.207,18.7353,346200.0],["2019-07-22",18.7824,18.8673,18.5183,18.5749,202400.0],["2019-07-23",18.7164,18.7164,18.3768,18.5277,264500.0],["2019-07-24",18.4806,18.6598,18.2825,18.5749,649600.0],["2019-07-25",18.5655,18.6504,18.3202,18.3296,334800.0],["2019-07-26",18.3391,18.556,18.2259,18.3391,248100.0],["2019-07-29",18.3013,18.5183,18.2542,18.3957,247600.0],["2019-07-30",18.3202,18.6787,18.2825,18.5843,332500.0],["2019-07-31",18.5749,18.5749,17.5089,17.8862,678600.0],["2019-08-01",17.8485,18.2542,17.7636,18.0655,558800.0],["2019-08-02",18.0089,18.0561,16.99,17.6127,473400.0],["2019-08-05",17.358,17.6127,17.1882,17.4429,382800.0],["2019-08-06",17.5183,17.8579,17.3768,17.6787,306300.0],["2019-08-07",17.4617,17.5749,17.1315,17.3297,328600.0],["2019-08-08",18.7258,20.556,18.1127,19.9428,1488900.0],["2019-08-09",19.9994,20.9994,19.9711,20.6503,1076500.0],["2019-08-12",20.1315,20.339,19.7069,20.0843,818700.0],["2019-08-13",19.99,20.7352,19.9239,20.6975,682300.0],["2019-08-14",20.4616,20.4805,19.8862,20.1975,526100.0],["2019-08-15",20.2918,20.7258,20.1881,20.6409,553700.0],["2019-08-16",20.8107,20.9899,20.622,20.8295,443900.0],["2019-08-19",20.9899,21.1692,20.7258,20.7446,704900.0],["2019-08-20",20.7918,21.0748,20.6597,20.7258,582100.0],["2019-08-21",20.905,21.1692,20.7069,21.0182,600500.0],["2019-08-22",21.0465,21.2258,20.839,21.0182,364300.0],["2019-08-23",21.056,21.0843,20.2824,20.3296,307100.0],["2019-08-26",20.1409,20.5088,19.3579,20.1315,317700.0],["2019-08-27",20.1881,20.3484,19.1881,19.4051,593900.0],["2019-08-28",19.4145,19.99,19.207,19.5937,542400.0],["2019-08-29",19.839,19.8862,19.5843,19.6503,172800.0],["2019-08-30",19.6692,19.7258,19.1126,19.3485,675900.0],["2019-09-03",19.3296,19.4428,18.9239,19.1221,357400.0],["2019-09-04",19.3107,19.4239,18.6881,18.9145,256000.0],["2019-09-05",19.1126,19.4994,18.9806,19.2447,522900.0],["2019-09-06",19.2636,19.2636,18.7919,18.8202,454600.0],["2019-09-09",18.8862,19.1315,18.6409,18.839,376300.0],["2019-09-10",18.839,18.839,18.0938,18.2542,627300.0],["2019-09-11",18.3108,18.5843,18.207,18.2542,371300.0],["2019-09-12",18.3013,18.5089,18.0277,18.3485,331800.0],["2019-09-13",18.424,18.6881,18.3674,18.4617,219900.0],["2019-09-16",18.3108,18.3768,17.8485,17.9711,299500.0],["2019-09-17",17.9523,18.1787,17.6504,18.1032,296800.0],["2019-09-18",18.141,18.141,17.6315,17.7447,386700.0],["2019-09-19",17.7259,17.8202,16.7731,16.7919,1055600.0],["2019-09-20",16.7542,16.8108,15.5561,15.9429,1936000.0],["2019-09-23",15.8863,16.0938,15.6788,15.9806,846900.0],["2019-09-24",15.9712,16.0655,15.6316,16.0089,854900.0],["2019-09-25",15.9901,16.1221,15.1222,15.1599,1296600.0],["2019-09-26",15.141,15.2354,14.8109,14.9335,1080600.0],["2019-09-27",15.0278,15.0939,14.7826,14.8675,942000.0],["2019-09-30",14.8675,15.0184,14.7543,14.9901,1671500.0],["2019-10-01",15.0844,15.4524,15.0373,15.0939,668500.0],["2019-10-02",14.9995,15.2448,14.9995,15.1693,703100.0],["2019-10-03",15.1222,15.2354,14.9712,15.1976,537400.0],["2019-10-04",15.1882,15.2354,14.6316,14.8486,486100.0],["2019-10-07",14.7731,15.0467,14.726,14.9146,600000.0],["2019-10-08",14.8486,15.0561,14.2826,14.3392,602500.0],["2019-10-09",14.3864,14.5373,14.3203,14.4147,363200.0],["2019-10-10",14.3958,14.4524,13.9052,13.9713,633500.0],["2019-10-11",14.075,14.4807,14.0562,14.3675,616200.0],["2019-10-14",14.3392,14.4807,14.0184,14.0373,430000.0],["2019-10-15",14.075,14.2543,13.9807,14.0467,388300.0],["2019-10-16",13.9996,14.226,13.9241,14.1882,500500.0],["2019-10-17",14.1882,14.3958,13.9807,14.2637,567700.0],["2019-10-18",14.1599,14.2637,13.5751,13.6977,769400.0],["2019-10-21",13.726,14.1033,13.726,13.9241,528000.0],["2019-10-22",14.0184,14.2354,13.8486,13.9807,457700.0],["2019-10-23",13.943,14.1599,13.8581,13.9807,499300.0],["2019-10-24",13.9713,14.1128,13.7166,13.9147,298000.0],["2019-10-25",13.8864,14.009,13.7637,13.7826,554300.0],["2019-10-28",13.7826,14.075,13.7826,13.8392,356100.0],["2019-10-29",13.8203,14.0467,13.792,13.943,402000.0],["2019-10-30",13.943,13.943,13.3581,13.3958,939400.0],["2019-10-31",13.3769,13.4524,13.3015,13.3581,521500.0],["2019-11-01",13.3864,13.6411,13.3486,13.5468,375900.0],["2019-11-04",13.6883,14.1128,13.6034,14.0373,732700.0],["2019-11-05",14.1882,14.3109,14.0845,14.1788,584800.0],["2019-11-06",14.1599,14.3769,13.9996,14.0562,898700.0],["2019-11-07",16.0372,16.7919,14.8392,14.9995,2156800.0],["2019-11-08",14.9429,15.2731,14.6977,15.1505,893500.0],["2019-11-11",15.2731,15.6033,14.9241,15.3863,611900.0],["2019-11-12",15.4052,15.8391,15.4052,15.8297,806800.0],["2019-11-13",15.792,15.8014,15.3769,15.5467,694100.0],["2019-11-14",15.6033,15.7542,15.5278,15.6127,1186400.0],["2019-11-15",15.7071,15.8957,15.641,15.8957,500600.0],["2019-11-18",15.9429,16.1033,15.9335,15.9618,629600.0],["2019-11-19",16.0089,16.3486,15.9335,16.1599,629600.0],["2019-11-20",16.0372,16.0372,15.5278,15.7354,767500.0],["2019-11-21",15.7825,15.8014,15.2731,15.3109,381200.0],["2019-11-22",15.3958,15.4146,15.0656,15.3958,633600.0],["2019-11-25",15.4335,15.6222,15.3297,15.6033,450000.0],["2019-11-26",15.641,16.0372,15.5939,15.7637,1051500.0],["2019-11-27",15.8486,15.9052,15.5939,15.8014,466400.0],["2019-11-29",15.7354,15.9335,15.6693,15.7354,271100.0],["2019-12-02",15.8108,15.8108,15.4335,15.4618,529200.0],["2019-12-03",15.358,15.8391,15.1316,15.7448,582200.0],["2019-12-04",15.7542,15.9523,15.7354,15.8674,448100.0],["2019-12-05",15.8957,16.0089,15.5373,15.6222,358200.0],["2019-12-06",15.7731,16.1033,15.7354,15.8391,564700.0],["2019-12-09",15.8297,16.1505,15.7542,16.1316,557400.0],["2019-12-10",16.1504,16.4523,16.1127,16.292,607500.0],["2019-12-11",16.2542,16.3203,16.141,16.1882,378800.0],["2019-12-12",16.2448,16.5561,16.1316,16.5089,432700.0],["2019-12-13",16.4429,16.5372,16.3014,16.358,431600.0],["2019-12-16",16.5278,16.8391,16.4712,16.7165,611000.0],["2019-12-17",16.6504,16.9334,16.641,16.924,364100.0],["2019-12-18",16.9806,17.1976,16.9617,17.1693,586500.0],["2019-12-19",17.207,17.207,16.9712,17.1127,285100.0],["2019-12-20",17.1882,17.358,17.0655,17.3391,1850500.0],["2019-12-23",17.358,17.4712,17.207,17.424,560600.0],["2019-12-24",17.1882,17.5278,17.1882,17.4712,253100.0],["2019-12-26",17.5749,17.8579,17.4995,17.7636,394500.0],["2019-12-27",17.7542,17.7825,17.3863,17.4429,379100.0],["2019-12-30",17.5278,17.5278,17.2259,17.2731,427600.0],["2019-12-31",17.3108,17.4051,17.0561,17.3485,761600.0],["2020-01-02",17.6881,17.6881,16.9995,17.5655,361700.0],["2020-01-03",17.3108,17.6881,16.8768,17.5466,640500.0],["2020-01-06",17.424,17.6976,17.0372,17.6787,591400.0],["2020-01-07",17.6693,17.9994,17.49,17.7919,342200.0],["2020-01-08",17.7919,17.9051,17.4712,17.6127,417300.0],["2020-01-09",17.6598,17.7259,17.3014,17.3768,427600.0],["2020-01-10",17.3202,17.3391,16.9995,17.1127,271200.0],["2020-01-13",17.0372,17.3485,16.9806,17.3202,426000.0],["2020-01-14",17.2919,17.5183,17.2353,17.49,239200.0],["2020-01-15",17.3863,17.7353,17.358,17.6881,225600.0],["2020-01-16",17.7919,18.1693,17.7447,18.0278,307600.0],["2020-01-17",18.1504,18.1504,17.641,17.7636,194500.0],["2020-01-21",17.6881,17.9428,17.5466,17.9051,305900.0],["2020-01-22",17.9711,18.207,17.9334,18.0278,198300.0],["2020-01-23",17.8862,18.0183,17.6598,17.9428,372600.0],["2020-01-24",17.924,17.924,17.1221,17.2448,313600.0],["2020-01-27",16.8957,17.4617,16.7448,17.2731,188300.0],["2020-01-28",17.2731,17.5938,17.2731,17.3863,416600.0],["2020-01-29",17.4523,17.5089,17.1976,17.2165,251500.0],["2020-01-30",17.1032,17.4146,17.0561,17.1976,210900.0],["2020-01-31",17.1127,17.3297,16.7448,16.7731,285700.0],["2020-02-03",16.924,17.0655,16.707,16.9995,413400.0],["2020-02-04",17.2353,17.2919,16.4146,16.4523,425200.0],["2020-02-05",16.5655,16.8391,16.3203,16.8297,478300.0],["2020-02-06",16.8863,17.0749,16.7825,16.9051,205700.0],["2020-02-07",16.7825,16.8202,16.5089,16.5467,228300.0],["2020-02-10",16.5089,16.641,16.358,16.4806,272200.0],["2020-02-11",16.5372,16.6976,16.3014,16.3391,201200.0],["2020-02-12",16.4429,16.7825,16.358,16.7825,401700.0],["2020-02-13",16.7165,17.1221,16.6976,17.0938,164800.0],["2020-02-14",17.0278,17.1976,16.7825,16.8202,252500.0],["2020-02-18",16.8108,16.8957,16.7448,16.7636,173600.0],["2020-02-19",16.707,17.3768,16.707,17.3485,410700.0],["2020-02-20",18.3862,18.7258,16.3297,16.8202,883100.0],["2020-02-21",16.8202,17.4334,16.6976,17.141,795900.0],["2020-02-24",16.4618,16.6882,15.3958,15.8486,639600.0],["2020-02-25",15.858,15.9052,14.7637,14.7731,742000.0],["2020-02-26",14.9052,15.0467,14.0845,14.1505,831000.0],["2020-02-27",13.7543,13.9807,13.226,13.4713,1433500.0],["2020-02-28",13.3203,14.0845,13.1317,14.0845,1247700.0],["2020-03-02",14.1411,14.3486,13.5656,13.9996,521300.0],["2020-03-03",14.0845,14.6977,13.9335,14.358,593900.0],["2020-03-04",14.3864,15.1127,14.3864,15.075,505000.0],["2020-03-05",14.7354,14.858,14.2354,14.4807,558900.0],["2020-03-06",13.9147,14.6222,13.9147,14.3675,532100.0],["2020-03-09",13.4901,13.9524,11.5091,12.1223,1640400.0],["2020-03-10",12.6223,12.66,10.3676,10.4808,1999900.0],["2020-03-11",10.1789,10.377,9.6129,10.0563,1666100.0],["2020-03-12",9.2073,10.6506,8.9337,9.7922,1418000.0],["2020-03-13",10.1884,10.4336,9.2827,10.4053,1260400.0],["2020-03-16",10.245,10.245,9.3488,9.6601,1099000.0],["2020-03-17",9.8676,10.1412,8.4903,9.0941,1398700.0],["2020-03-18",8.5846,9.0752,6.7073,7.5092,1078500.0],["2020-03-19",7.4243,8.2167,7.1224,8.0092,1225000.0],["2020-03-20",8.0186,8.9526,8.0186,8.2639,966100.0],["2020-03-23",8.3582,8.5846,7.9432,8.3677,785300.0],["2020-03-24",8.745,9.1507,8.2639,9.0752,845800.0],["2020-03-25",9.1507,9.5374,8.4526,9.1224,1065100.0],["2020-03-26",9.1978,9.811,9.0658,9.6695,642900.0],["2020-03-27",9.3771,10.0563,9.2544,9.8771,739000.0],["2020-03-30",9.8865,9.9242,9.1035,9.679,836400.0],["2020-03-31",9.6506,10.5091,9.3299,10.1789,986800.0],["2020-04-01",9.8582,10.528,9.2356,9.4808,683900.0],["2020-04-02",9.3959,10.0846,9.3959,9.9242,497700.0],["2020-04-03",9.9431,10.3299,9.3771,9.8582,860400.0],["2020-04-06",10.1601,10.5657,9.8959,10.4997,604500.0],["2020-04-07",10.877,11.311,10.3487,10.5751,859600.0],["2020-04-08",10.7638,11.1883,10.5374,11.0846,670100.0],["2020-04-09",11.3204,11.7544,10.8204,11.5751,564300.0],["2020-04-13",11.4996,11.6506,11.1506,11.5562,646400.0],["2020-04-14",11.7261,11.8581,11.3204,11.4242,479400.0],["2020-04-15",10.9714,11.7732,10.5185,10.6978,372600.0],["2020-04-16",10.7072,11.3015,9.8865,10.1223,641900.0],["2020-04-17",10.4997,11.0846,10.4148,11.0185,509700.0],["2020-04-20",10.7544,11.2921,10.6034,11.2544,704100.0],["2020-04-21",10.9336,11.3487,10.7261,11.1317,353900.0],["2020-04-22",11.3676,11.4147,11.1317,11.2449,445200.0],["2020-04-23",11.3204,11.4147,10.9525,11.1789,379700.0],["2020-04-24",11.2166,11.4053,11.0185,11.2449,252000.0],["2020-04-27",11.3204,12.0091,11.1883,11.7827,518100.0],["2020-04-28",12.1977,12.1977,11.7921,11.9619,561900.0],["2020-04-29",12.3109,13.0373,12.1977,12.7355,678600.0],["2020-04-30",12.4241,12.4713,12.0279,12.2638,543700.0],["2020-05-01",12.4053,12.4053,11.7261,12.2638,836500.0],["2020-05-04",12.0845,12.0845,11.7072,12.0468,340300.0],["2020-05-05",12.1789,12.6128,12.1694,12.2166,412900.0],["2020-05-06",12.2638,12.2638,11.877,12.0468,363500.0],["2020-05-07",12.2166,12.3204,11.8959,12.3204,701200.0],["2020-05-08",14.1505,14.1505,12.6977,13.9052,1211700.0],["2020-05-11",13.5468,13.9618,13.1034,13.8958,1187300.0],["2020-05-12",13.9147,14.3203,13.7354,13.8109,687400.0],["2020-05-13",13.6977,13.8581,13.3864,13.6977,527500.0],["2020-05-14",13.3109,13.792,12.8204,13.7826,692200.0],["2020-05-15",13.8581,14.2354,13.726,13.9241,793400.0],["2020-05-18",14.3864,15.2071,14.3675,15.1882,903500.0],["2020-05-19",15.0278,15.5844,15.009,15.1033,801700.0],["2020-05-20",15.2543,15.5656,14.7165,14.858,728200.0],["2020-05-21",14.9429,15.5656,14.8297,15.3203,616400.0],["2020-05-22",15.4335,15.4712,15.0278,15.2825,431500.0],["2020-05-26",15.7731,15.8486,15.3769,15.4618,426400.0],["2020-05-27",15.6599,16.0278,15.1127,15.9618,620900.0],["2020-05-28",16.0372,16.0655,15.358,15.4335,429600.0],["2020-05-29",15.2165,15.4241,14.8109,15.358,523400.0],["2020-06-01",15.4807,15.7448,15.3203,15.4618,407600.0],["2020-06-02",15.5939,16.0278,15.4901,15.6599,449100.0],["2020-06-03",15.9523,16.1316,15.8203,15.8863,582700.0],["2020-06-04",15.7354,16.3391,15.6127,16.1882,632600.0],["2020-06-05",16.4806,16.7636,15.8203,15.8486,707900.0],["2020-06-08",16.0372,16.4429,15.8863,16.358,594500.0],["2020-06-09",16.0938,16.4995,15.8297,16.3014,861700.0],["2020-06-10",16.2259,16.707,15.9618,16.4052,630700.0],["2020-06-11",15.8863,15.8863,14.8297,14.8392,707900.0],["2020-06-12",15.4146,15.5373,14.6316,14.9524,429900.0],["2020-06-15",14.4335,15.1882,14.2826,15.1033,463700.0],["2020-06-16",15.5656,15.5656,14.8769,15.1033,636600.0],["2020-06-17",15.075,15.2071,14.6222,14.7354,717300.0],["2020-06-18",14.7354,14.9807,14.6411,14.9052,441300.0],["2020-06-19",14.9807,15.0656,14.4524,14.8109,903500.0],["2020-06-22",14.8203,14.8203,14.3109,14.8014,329800.0],["2020-06-23",15.0939,15.1976,14.7826,14.9618,429700.0],["2020-06-24",14.7448,15.0278,14.5656,14.7826,512800.0],["2020-06-25",14.6505,14.7731,14.0656,14.2826,728100.0],["2020-06-26",14.1599,14.3864,13.726,14.2448,1254900.0],["2020-06-29",14.358,15.1033,14.226,14.792,634000.0],["2020-06-30",14.7731,15.292,14.7731,15.0278,653800.0],["2020-07-01",14.9807,15.3958,14.9807,15.2165,510700.0],["2020-07-02",15.3958,15.5278,14.9995,15.0939,627300.0],["2020-07-06",15.3675,15.7825,15.292,15.6033,593900.0],["2020-07-07",15.4807,15.7071,15.2071,15.2448,620700.0],["2020-07-08",15.2259,15.509,15.0656,15.3486,747700.0],["2020-07-09",15.2637,15.3769,14.6316,14.6316,432900.0],["2020-07-10",14.5845,15.2165,14.5279,15.2071,577600.0],["2020-07-13",15.3297,15.4429,14.7826,14.8109,1113100.0],["2020-07-14",15.0184,15.3486,14.6788,15.3109,940600.0],["2020-07-15",15.6127,16.4995,15.4807,16.3769,1096700.0],["2020-07-16",16.1504,16.4429,15.8108,16.0467,622100.0],["2020-07-17",16.0089,16.3391,15.7448,15.8297,552600.0],["2020-07-20",15.924,16.075,15.6599,15.858,783100.0],["2020-07-21",15.9052,16.0089,15.6976,15.7637,521300.0],["2020-07-22",15.7731,16.0938,15.7731,16.0372,327200.0],["2020-07-23",16.0089,16.1127,15.641,15.8014,380500.0],["2020-07-24",15.6976,15.6976,15.4429,15.4524,302300.0],["2020-07-27",15.4241,15.6505,15.292,15.5844,225800.0],["2020-07-28",15.5373,15.6316,15.141,15.2259,342400.0],["2020-07-29",15.3769,15.7542,14.2731,14.4052,1097100.0],["2020-07-30",14.1505,14.3392,13.4713,13.7166,826200.0],["2020-07-31",13.7166,13.7166,13.4052,13.5845,760800.0],["2020-08-03",13.4052,13.4052,12.4053,12.4996,1115900.0],["2020-08-04",12.5468,13.2071,12.5468,13.0468,960500.0],["2020-08-05",13.2166,13.5939,12.8487,13.4996,673600.0],["2020-08-06",13.5939,14.0184,13.0373,13.3958,750800.0],["2020-08-07",14.1222,14.3675,13.6883,14.0373,923400.0],["2020-08-10",14.1694,14.7448,14.1222,14.6505,1000900.0],["2020-08-11",14.7637,15.9335,14.7637,15.4429,969600.0],["2020-08-12",15.6693,15.7637,14.5184,14.5562,520000.0],["2020-08-13",14.509,14.6694,14.3297,14.4241,577500.0],["2020-08-14",14.3864,14.5562,14.2165,14.4901,313300.0],["2020-08-17",14.5373,14.7543,14.3392,14.7071,632400.0],["2020-08-18",14.7071,14.8958,14.2354,14.4052,456200.0],["2020-08-19",14.3581,14.4335,14.1599,14.1788,427800.0],["2020-08-20",14.1033,14.1505,13.8015,13.8298,373900.0],["2020-08-21",13.7826,13.8864,13.5562,13.6788,368200.0],["2020-08-24",13.6977,13.726,13.292,13.4336,468500.0],["2020-08-25",13.5468,13.6128,13.3486,13.5279,340800.0],["2020-08-26",13.4524,13.4902,13.2826,13.3392,248900.0],["2020-08-27",13.3958,13.6788,13.3015,13.509,268900.0],["2020-08-28",13.6128,13.6128,13.3015,13.5562,297600.0],["2020-08-31",13.5373,13.7732,13.3581,13.5562,381400.0],["2020-09-01",13.5562,13.8675,13.4241,13.8675,422900.0],["2020-09-02",13.8675,13.9713,13.3958,13.6694,296200.0],["2020-09-03",13.726,13.726,13.292,13.3109,319500.0],["2020-09-04",13.4524,13.5751,12.7543,12.8015,426100.0],["2020-09-08",12.6883,12.8015,12.4147,12.4996,346400.0],["2020-09-09",12.5562,12.5562,11.9902,12.2355,723700.0],["2020-09-10",12.2166,12.4241,11.6883,11.7261,575000.0],["2020-09-11",11.7166,12.0279,11.2072,11.3015,696000.0],["2020-09-14",11.4147,11.8393,11.1129,11.3393,554000.0],["2020-09-15",11.4525,11.6695,10.9714,10.9997,495800.0],["2020-09-16",11.0185,11.5751,10.7638,11.4147,640500.0],["2020-09-17",11.2921,11.4902,11.1978,11.4053,447200.0],["2020-09-18",11.594,11.594,11.2449,11.3581,1127700.0],["2020-09-21",11.2261,11.4053,10.9902,11.3959,487400.0],["2020-09-22",11.4053,11.5845,11.1978,11.5374,314700.0],["2020-09-23",11.5374,11.7827,11.1789,11.3393,655700.0],["2020-09-24",11.3204,11.5279,11.2261,11.3393,586000.0],["2020-09-25",11.3298,11.443,11.2449,11.3676,582200.0],["2020-09-28",11.4336,11.7355,11.4336,11.5279,302400.0],["2020-09-29",11.4996,11.7166,11.2355,11.5657,448700.0],["2020-09-30",11.6034,11.7732,11.4996,11.5468,351500.0],["2020-10-01",11.5279,11.811,11.3015,11.5468,374700.0],["2020-10-02",11.3393,11.6223,11.2732,11.5185,384000.0],["2020-10-05",11.5374,11.7827,11.3864,11.6978,292700.0],["2020-10-06",11.7732,12.1223,11.7166,11.8487,402800.0],["2020-10-07",11.8676,12.0091,11.4996,11.4996,562400.0],["2020-10-08",11.5374,11.8204,11.5091,11.7827,399000.0],["2020-10-09",11.8204,11.877,11.6317,11.6883,244100.0],["2020-10-12",11.7355,11.7449,11.4619,11.7261,331800.0],["2020-10-13",11.6223,11.8298,11.3959,11.5374,378500.0],["2020-10-14",11.6223,11.8393,11.5845,11.7261,312500.0],["2020-10-15",11.5845,11.9242,11.4242,11.877,298800.0],["2020-10-16",11.8204,11.8204,11.4713,11.4713,416600.0],["2020-10-19",11.4242,11.6129,11.2827,11.3204,441100.0],["2020-10-20",11.4619,11.7166,11.4147,11.4525,212500.0],["2020-10-21",11.4619,11.6129,11.2449,11.3204,470800.0],["2020-10-22",11.3676,11.4336,11.1129,11.1412,288800.0],["2020-10-23",11.2355,11.4902,11.1506,11.3298,279000.0],["2020-10-26",11.2261,11.2355,10.9053,11.0185,222700.0],["2020-10-27",10.9619,11.2261,10.528,10.5468,290900.0],["2020-10-28",10.4714,10.7355,10.2072,10.3204,500500.0],["2020-10-29",10.245,10.5468,10.0186,10.4808,469400.0],["2020-10-30",10.5091,10.7072,10.4148,10.6506,415400.0],["2020-11-02",10.7544,11.0657,10.7355,10.8582,492800.0],["2020-11-03",11.0468,11.2355,10.6129,10.811,372300.0],["2020-11-04",10.7544,11.6789,10.6883,11.6129,555800.0],["2020-11-05",11.7166,11.877,11.2072,11.2732,658300.0],["2020-11-06",11.2166,11.4902,10.2355,10.3959,843700.0],["2020-11-09",10.9148,11.3487,10.4808,10.5185,761000.0],["2020-11-10",10.6317,11.0468,10.5846,10.9619,663600.0],["2020-11-11",11.1789,11.2732,10.6223,10.8393,367200.0],["2020-11-12",10.811,10.9053,10.4242,10.528,415600.0],["2020-11-13",10.6223,11.028,10.6129,10.9525,563300.0],["2020-11-16",11.1129,11.3487,11.0563,11.2732,708700.0],["2020-11-17",11.1412,11.2261,10.811,10.9431,599300.0],["2020-11-18",10.9525,11.2827,10.528,10.5374,427900.0],["2020-11-19",10.4808,10.6601,10.3865,10.528,513200.0],["2020-11-20",10.4431,10.6317,10.2638,10.3865,336000.0],["2020-11-23",10.4808,10.6129,10.3299,10.5563,432700.0],["2020-11-24",10.6129,10.9997,10.6129,10.9525,658600.0],["2020-11-25",10.8865,10.9431,10.4902,10.7355,442400.0],["2020-11-27",10.811,11.028,10.7072,10.9902,145100.0],["2020-11-30",10.8959,10.9525,10.6129,10.6978,815500.0],["2020-12-01",10.877,10.9902,10.6129,10.8865,801100.0],["2020-12-02",10.877,10.9619,10.7072,10.811,600100.0],["2020-12-03",10.745,11.1789,10.6129,11.1506,604200.0],["2020-12-04",11.2261,11.6506,11.2072,11.594,646700.0],["2020-12-07",11.5374,11.7166,11.2544,11.4808,698000.0],["2020-12-08",11.3676,12.0751,11.1883,11.943,563900.0],["2020-12-09",12.0185,12.1317,11.4336,11.7261,504700.0],["2020-12-10",11.6789,11.8676,11.4713,11.7638,247500.0],["2020-12-11",11.6412,12.0562,11.6412,11.9147,366200.0],["2020-12-14",11.8393,12.0374,11.7261,11.811,672200.0],["2020-12-15",11.8676,12.1694,11.6978,12.1128,379000.0],["2020-12-16",12.1317,12.1883,11.7449,11.7544,560700.0],["2020-12-17",11.811,11.8298,11.3487,11.66,393900.0],["2020-12-18",11.6978,12.2166,11.6978,12.1789,1452200.0],["2020-12-21",11.9242,12.2543,11.7166,12.2543,428400.0],["2020-12-22",12.2826,12.3392,11.9713,12.0468,570200.0],["2020-12-23",12.1317,12.2732,11.8676,12.2543,225900.0],["2020-12-24",12.2638,12.5751,12.2166,12.3581,181400.0],["2020-12-28",12.4524,12.7355,12.3675,12.5468,448800.0],["2020-12-29",12.6411,12.6411,11.7072,11.8393,377700.0],["2020-12-30",11.8204,12.1411,11.7166,11.8393,257200.0],["2020-12-31",11.8015,12.0091,11.6978,11.9147,236700.0],["2021-01-04",12.0279,12.1034,11.7261,11.811,468200.0],["2021-01-05",11.7449,12.2732,11.7449,12.1694,394600.0],["2021-01-06",12.3109,12.3109,11.8015,11.8959,757500.0],["2021-01-07",11.9053,11.9902,11.7544,11.7827,271000.0],["2021-01-08",11.7827,11.8959,11.4902,11.8393,631300.0],["2021-01-11",11.7732,11.9996,11.7732,11.9525,222400.0],["2021-01-12",11.9525,12.0657,11.8864,12.0562,343300.0],["2021-01-13",12.0751,12.2166,11.7732,11.8298,322200.0],["2021-01-14",11.8864,12.1694,11.8864,12.0751,745100.0],["2021-01-15",12.0657,12.443,11.9619,12.0657,372200.0],["2021-01-19",12.0279,12.1883,11.9053,12.094,343700.0],["2021-01-20",12.1411,12.2921,11.7732,11.9242,387700.0],["2021-01-21",11.9996,12.1977,11.7544,12.0279,367800.0],["2021-01-22",11.9808,12.0562,11.811,11.9525,253400.0],["2021-01-25",11.9619,12.0657,11.7166,11.8676,405500.0],["2021-01-26",11.9619,12.0751,11.6412,11.66,276800.0],["2021-01-27",11.6506,11.8676,11.3393,11.66,495000.0],["2021-01-28",11.7638,11.7638,11.1223,11.1789,419500.0],["2021-01-29",11.2166,11.3393,11.0374,11.16,361900.0],["2021-02-01",11.2355,11.66,11.1883,11.6129,351200.0],["2021-02-02",11.7827,12.0091,11.6223,11.811,291500.0],["2021-02-03",11.877,12.1694,11.6978,11.7544,288000.0],["2021-02-04",11.8015,12.4619,11.8015,12.4336,598100.0],["2021-02-05",12.66,12.6977,12.2543,12.5279,409200.0],["2021-02-08",12.594,12.9053,12.594,12.8675,325500.0],["2021-02-09",12.8958,13.1883,12.8298,13.0562,324000.0],["2021-02-10",13.226,13.2543,12.8392,12.9147,254400.0],["2021-02-11",12.6128,12.9807,12.4619,12.5562,354700.0],["2021-02-12",12.5845,12.6977,12.4619,12.66,329900.0],["2021-02-16",12.7166,12.8392,12.0279,12.0562,469100.0],["2021-02-17",12.0562,12.1034,11.6223,11.7921,724600.0],["2021-02-18",11.8204,12.8015,11.8204,12.6789,573300.0],["2021-02-19",12.66,13.0656,12.6223,12.7355,286600.0],["2021-02-22",12.6506,13.0751,12.377,12.6128,361800.0],["2021-02-23",12.5845,12.9713,12.4147,12.8392,311500.0],["2021-02-24",12.9619,13.16,12.9241,13.0751,398800.0],["2021-02-25",12.6223,12.7355,11.8676,12.3015,807500.0],["2021-02-26",12.0657,12.5279,11.9525,12.1411,394400.0],["2021-03-01",12.1317,12.6034,11.9713,12.5562,516700.0],["2021-03-02",12.3675,12.5845,11.5279,11.5657,871500.0],["2021-03-03",11.5562,11.7166,10.877,10.9808,674700.0],["2021-03-04",11.0468,11.16,10.7355,10.7827,736500.0],["2021-03-05",10.8959,11.1789,10.528,11.1412,705200.0],["2021-03-08",11.2355,11.311,10.9619,11.1506,479500.0],["2021-03-09",11.3959,11.6034,11.2355,11.4525,485700.0],["2021-03-10",11.6034,11.943,11.4902,11.66,476100.0],["2021-03-11",11.7827,11.943,11.6317,11.9147,341200.0],["2021-03-12",11.9902,12.0845,11.6978,11.9808,502200.0],["2021-03-15",11.9619,11.9902,11.6317,11.7544,362900.0],["2021-03-16",11.8204,11.8204,11.4713,11.6317,444500.0],["2021-03-17",11.5657,11.8676,11.4053,11.8015,299100.0],["2021-03-18",11.811,12.0468,11.6789,11.9242,440300.0],["2021-03-19",11.811,12.094,11.6223,12.0091,1123000.0],["2021-03-22",12.0468,12.3109,11.7449,11.8393,289600.0],["2021-03-23",11.7921,11.877,11.2544,11.3015,685600.0],["2021-03-24",11.4147,11.6034,11.1223,11.1223,601700.0],["2021-03-25",11.1223,11.5279,10.9525,11.4902,397300.0],["2021-03-26",11.6129,11.8959,11.3581,11.8864,643300.0],["2021-03-29",11.7732,11.811,11.0563,11.3676,764000.0],["2021-03-30",11.311,11.5657,11.1317,11.2732,426900.0],["2021-03-31",11.4053,11.4996,11.1978,11.2827,546100.0],["2021-04-01",11.3581,11.7449,11.3581,11.7449,381900.0],["2021-04-05",11.8204,11.9053,11.4053,11.877,515800.0],["2021-04-06",11.877,11.8959,11.4996,11.5468,448100.0],["2021-04-07",11.4902,11.5374,11.1978,11.2638,434300.0],["2021-04-08",11.3676,11.3676,11.1789,11.2827,677600.0],["2021-04-09",11.3015,11.4147,11.2072,11.3204,285100.0],["2021-04-12",11.3393,11.5185,11.0846,11.094,267100.0],["2021-04-13",11.1034,11.1695,10.7355,10.7638,415500.0],["2021-04-14",10.7733,10.9525,10.7544,10.7827,378700.0],["2021-04-15",10.8865,11.1412,10.6789,11.1223,391200.0],["2021-04-16",11.2072,11.311,10.9619,11.311,346800.0],["2021-04-19",11.3204,11.3298,10.9431,10.9714,363300.0],["2021-04-20",10.9902,11.2072,10.811,11.0468,388100.0],["2021-04-21",11.0468,11.2166,10.9619,11.0846,346300.0],["2021-04-22",11.16,11.2166,10.9808,11.1129,274400.0],["2021-04-23",11.1412,11.443,11.0374,11.2166,388400.0],["2021-04-26",11.3204,11.4902,11.2827,11.4053,313700.0],["2021-04-27",11.2072,11.5091,11.2072,11.2921,488000.0],["2021-04-28",11.2827,11.3676,11.0374,11.3015,364200.0],["2021-04-29",11.3487,11.443,11.1883,11.3581,483400.0],["2021-04-30",11.2166,11.4053,10.8959,10.9997,541000.0],["2021-05-03",11.1034,11.4808,11.094,11.4525,771900.0],["2021-05-04",11.4147,11.6412,11.3298,11.3676,533000.0],["2021-05-05",11.377,11.4336,11.1412,11.2544,380000.0],["2021-05-06",11.1883,11.3581,11.0374,11.3393,567700.0],["2021-05-07",11.4619,11.5845,11.0468,11.3298,581000.0],["2021-05-10",11.3676,11.443,11.1034,11.311,856600.0],["2021-05-11",11.0563,11.2261,11.0374,11.1412,559500.0],["2021-05-12",11.0846,11.2827,11.0846,11.1695,571500.0],["2021-05-13",11.1978,11.377,11.0657,11.2261,562500.0],["2021-05-14",11.2732,11.5279,11.1978,11.5091,405900.0],["2021-05-17",11.5091,11.6034,11.3676,11.4713,403500.0],["2021-05-18",11.5374,11.7449,11.4336,11.4525,268400.0],["2021-05-19",11.2921,11.4808,11.1317,11.4242,500900.0],["2021-05-20",11.4336,11.6034,11.4147,11.5562,252900.0],["2021-05-21",11.6789,11.6789,11.3676,11.4713,372900.0],["2021-05-24",11.4808,11.5845,11.16,11.3015,600200.0],["2021-05-25",11.3959,11.443,11.1223,11.1223,765100.0],["2021-05-26",11.16,11.4525,11.0468,11.4242,608700.0],["2021-05-27",11.4808,11.7449,11.377,11.5845,495500.0],["2021-05-28",11.6506,11.6789,11.377,11.4996,581900.0],["2021-06-01",11.5374,11.877,11.4996,11.8487,405400.0],["2021-06-02",11.8864,11.9336,11.6883,11.7638,400300.0],["2021-06-03",11.6883,11.6883,11.2921,11.6412,337600.0],["2021-06-04",11.7072,11.8015,11.5657,11.7544,278100.0],["2021-06-07",11.8298,11.8676,11.7261,11.8393,294400.0],["2021-06-08",11.8581,12.0279,11.7544,11.9147,422100.0],["2021-06-09",11.9525,12.0657,11.8393,11.877,272900.0],["2021-06-10",11.9147,12.0845,11.8864,12.0374,200900.0],["2021-06-11",12.0279,12.1883,11.9996,12.0279,290000.0],["2021-06-14",12.0279,12.3298,12.0279,12.2355,427200.0],["2021-06-15",12.2826,12.377,12.16,12.3581,497000.0],["2021-06-16",12.2638,12.4053,12.2166,12.2543,566000.0],["2021-06-17",12.2638,12.3864,12.2072,12.3298,508100.0],["2021-06-18",12.0468,12.4053,11.9053,12.1411,820200.0],["2021-06-21",12.2449,12.3675,12.1506,12.2826,466100.0],["2021-06-22",12.3109,12.3392,11.9336,11.9619,482100.0],["2021-06-23",11.9713,12.0185,11.7732,11.8015,387700.0],["2021-06-24",11.8864,12.1034,11.7732,12.0845,376600.0],["2021-06-25",12.1789,12.2449,12.0468,12.0751,3124700.0],["2021-06-28",12.0751,12.0751,11.4525,11.6412,658500.0],["2021-06-29",11.6978,11.7166,11.594,11.6129,309400.0],["2021-06-30",11.5845,11.66,11.4619,11.5751,549800.0],["2021-07-01",11.6129,11.6789,11.5185,11.6129,364000.0],["2021-07-02",11.66,11.7544,11.5185,11.7072,275500.0],["2021-07-06",11.5657,11.6506,11.3864,11.5468,441900.0],["2021-07-07",11.5468,11.6883,11.4147,11.443,482300.0],["2021-07-08",11.3204,11.4147,10.9997,11.2261,464800.0],["2021-07-09",11.2827,11.4713,11.2544,11.4525,329900.0],["2021-07-12",11.3298,11.6034,11.2921,11.5751,400800.0],["2021-07-13",11.5185,11.7449,11.4996,11.5374,531500.0],["2021-07-14",11.5562,11.6223,10.9525,10.9902,665200.0],["2021-07-15",11.0185,11.0751,10.6789,10.811,634200.0],["2021-07-16",10.8204,10.9997,10.7355,10.8204,457100.0],["2021-07-19",10.7355,10.9431,10.6223,10.7355,482100.0],["2021-07-20",10.8016,11.0751,10.7827,10.9619,396600.0],["2021-07-21",10.9619,11.094,10.8959,10.9997,292900.0],["2021-07-22",10.9997,11.0374,10.6695,10.7638,274100.0],["2021-07-23",10.7638,10.9714,10.6223,10.745,291300.0],["2021-07-26",10.7167,10.9808,10.6789,10.6978,218000.0],["2021-07-27",10.7733,10.7733,10.4525,10.7261,313200.0],["2021-07-28",10.9336,11.1223,10.7733,11.0563,311900.0],["2021-07-29",11.1129,11.4053,11.0751,11.2732,453300.0],["2021-07-30",11.2072,11.3204,11.1223,11.1883,299100.0],["2021-08-02",11.1883,11.4336,11.1223,11.3298,483500.0],["2021-08-03",11.3581,11.4902,11.2449,11.3676,392800.0],["2021-08-04",11.3204,11.4336,11.0846,11.1317,348200.0],["2021-08-05",11.2921,11.3864,11.1978,11.3676,520300.0],["2021-08-06",11.3676,11.5845,10.6129,10.9619,891300.0],["2021-08-09",10.9242,10.9808,10.6034,10.7733,394500.0],["2021-08-10",10.745,10.745,10.4714,10.6884,437300.0],["2021-08-11",10.6884,10.7827,10.5751,10.6978,233500.0],["2021-08-12",10.6884,10.8299,10.6223,10.745,225700.0],["2021-08-13",10.745,10.7921,10.5846,10.6978,149300.0],["2021-08-16",10.6223,10.7355,10.4808,10.5846,201600.0],["2021-08-17",10.5091,10.5091,10.2921,10.4053,271000.0],["2021-08-18",10.3582,10.4242,10.2167,10.245,348200.0],["2021-08-19",10.1884,10.2355,9.9525,10.0186,342900.0],["2021-08-20",9.9525,10.3016,9.9525,10.2355,380800.0],["2021-08-23",10.3487,10.4997,10.3299,10.4525,240400.0],["2021-08-24",10.4997,10.594,10.4431,10.5563,276100.0],["2021-08-25",10.5657,10.5751,10.4148,10.5374,281100.0],["2021-08-26",10.5185,10.6129,10.3016,10.311,237600.0],["2021-08-27",10.311,10.5563,10.2261,10.5091,385500.0],["2021-08-30",10.4997,10.4997,10.2827,10.3299,266900.0],["2021-08-31",10.3582,10.4714,10.3204,10.3582,296400.0],["2021-09-01",10.3959,10.4525,10.2733,10.3204,324000.0],["2021-09-02",10.3299,10.4431,10.2355,10.2921,438000.0],["2021-09-03",10.2921,10.311,10.0186,10.245,468500.0],["2021-09-07",10.2638,10.3582,10.1412,10.1695,277300.0],["2021-09-08",10.1318,10.2733,10.0657,10.2355,418000.0],["2021-09-09",10.2544,10.2827,10.1035,10.1601,254200.0],["2021-09-10",10.2261,10.245,9.962,9.9714,341800.0],["2021-09-13",10.0469,10.2167,9.9431,10.1978,576100.0],["2021-09-14",10.2638,10.2638,9.8205,9.9242,317800.0],["2021-09-15",9.9808,10.2355,9.8771,10.0846,694100.0],["2021-09-16",10.0657,10.1035,9.8676,9.8771,288900.0],["2021-09-17",9.8959,10.0846,9.7922,10.0091,1185500.0],["2021-09-20",9.8488,10.0563,9.6695,10.028,923000.0],["2021-09-21",10.0563,10.0752,9.8488,9.8582,394300.0],["2021-09-22",9.9242,10.0563,9.8299,9.8865,410700.0],["2021-09-23",9.8959,10.0563,9.8488,9.9525,371200.0],["2021-09-24",9.9431,10.0657,9.8676,9.9431,355400.0],["2021-09-27",10.0091,10.245,9.9525,10.094,387600.0],["2021-09-28",10.3487,10.3487,10.028,10.0752,461600.0],["2021-09-29",10.1978,10.3016,9.962,10.0657,228200.0],["2021-09-30",10.0657,10.1223,9.962,9.962,258100.0],["2021-10-01",10.0469,10.2921,10.0469,10.2261,552000.0],["2021-10-04",10.245,10.4619,10.1601,10.4242,440700.0],["2021-10-05",10.4619,10.6978,10.3865,10.5091,465300.0],["2021-10-06",10.4336,10.5468,10.377,10.4431,576400.0],["2021-10-07",10.4714,10.6506,10.4619,10.6129,443200.0],["2021-10-08",10.66,10.7638,10.6034,10.6317,190800.0],["2021-10-11",10.6506,10.745,10.4808,10.4997,153400.0],["2021-10-12",10.4997,10.5374,10.1412,10.1695,339300.0],["2021-10-13",10.1695,10.2261,10.0374,10.1223,306100.0],["2021-10-14",10.1695,10.3393,10.1035,10.2355,302400.0],["2021-10-15",10.3487,10.5657,10.2355,10.245,363900.0],["2021-10-18",10.245,10.2638,10.1223,10.1789,277600.0],["2021-10-19",10.2261,10.3393,10.1412,10.1601,266000.0],["2021-10-20",10.1412,10.1601,9.8959,9.9525,412000.0],["2021-10-21",9.962,10.1789,9.9242,10.0752,276900.0],["2021-10-22",10.0657,10.0846,9.9337,9.962,200300.0],["2021-10-25",10.0091,10.1601,9.8771,10.1412,320700.0],["2021-10-26",10.1412,10.2072,10.0846,10.0846,269700.0],["2021-10-27",10.0469,10.0752,9.9337,9.9525,264100.0],["2021-10-28",9.9525,10.0846,9.9431,10.0374,247000.0],["2021-10-29",9.9808,10.1412,9.8488,10.0186,658800.0],["2021-11-01",10.0752,10.4997,10.028,10.3865,583200.0],["2021-11-02",10.3582,10.3582,9.8959,9.9337,566300.0],["2021-11-03",9.9242,10.3487,9.8488,10.2544,411900.0],["2021-11-04",10.2827,10.2921,9.8676,9.8959,709200.0],["2021-11-05",10.2355,10.528,9.9997,10.3299,805400.0],["2021-11-08",10.2827,10.3865,9.7827,9.8771,666900.0],["2021-11-09",9.8582,9.962,9.7167,9.8205,656900.0],["2021-11-10",9.7922,9.8959,9.7639,9.8205,551100.0],["2021-11-11",9.7922,9.811,9.6412,9.6695,655400.0],["2021-11-12",9.7261,9.8676,9.6412,9.8016,684600.0],["2021-11-15",9.8488,10.0469,9.7167,9.8959,887600.0],["2021-11-16",9.9054,10.1129,9.811,10.1035,608900.0],["2021-11-17",9.9903,10.1978,9.9808,10.1129,686300.0],["2021-11-18",10.1412,10.1412,9.8676,10.028,588100.0],["2021-11-19",9.9997,10.0657,9.8676,9.9431,493400.0],["2021-11-22",9.9431,10.1601,9.8959,9.9148,487600.0],["2021-11-23",9.962,9.962,9.7355,9.7922,655200.0],["2021-11-24",9.7544,9.9431,9.6601,9.8676,451100.0],["2021-11-26",9.7167,9.7167,9.2922,9.6601,456600.0],["2021-11-29",9.6884,9.7544,9.3016,9.3299,755700.0],["2021-11-30",9.3299,9.3299,9.1035,9.2922,895800.0],["2021-12-01",9.4148,9.4997,9.3016,9.3016,773800.0],["2021-12-02",9.311,9.7073,9.311,9.679,677200.0],["2021-12-03",9.6506,9.8393,9.5186,9.7827,529700.0],["2021-12-06",9.8205,10.3204,9.8205,10.2167,677600.0],["2021-12-07",10.3204,10.4431,10.2167,10.2733,538800.0],["2021-12-08",10.311,10.7167,10.311,10.6223,523500.0],["2021-12-09",10.5185,10.7355,10.5185,10.6412,652900.0],["2021-12-10",10.7261,10.877,10.6978,10.8582,687700.0],["2021-12-13",10.8676,11.1789,10.8204,11.0374,788200.0],["2021-12-14",11.0091,11.2355,10.8865,10.9148,592700.0],["2021-12-15",10.9148,11.1129,10.8204,11.0751,640100.0],["2021-12-16",11.2355,11.443,11.1129,11.1883,696800.0],["2021-12-17",11.1883,11.4053,11.028,11.2449,2486500.0],["2021-12-20",11.0846,11.1412,10.594,10.8487,674000.0],["2021-12-21",10.9619,11.0657,10.6223,10.8582,534800.0],["2021-12-22",10.8204,10.9242,10.7072,10.8582,337900.0],["2021-12-23",10.877,10.9902,10.8204,10.9431,405700.0],["2021-12-27",10.9431,11.094,10.9242,11.0751,387300.0],["2021-12-28",11.0563,11.2544,11.0374,11.1789,431300.0],["2021-12-29",11.1789,11.1789,10.9997,11.1129,400400.0],["2021-12-30",11.1129,11.2355,11.0185,11.0374,616600.0],["2021-12-31",11.0091,11.2072,11.0091,11.094,519400.0],["2022-01-03",11.1034,11.4525,11.1034,11.3864,553200.0],["2022-01-04",11.4336,11.6506,11.3487,11.6317,399800.0],["2022-01-05",11.6034,11.7544,11.377,11.3959,494700.0],["2022-01-06",11.443,11.6412,11.377,11.3864,535500.0],["2022-01-07",11.3864,11.6129,11.3676,11.3959,473300.0],["2022-01-10",11.4053,11.7921,11.3581,11.7355,542400.0],["2022-01-11",11.7072,11.9242,11.6506,11.7827,704900.0],["2022-01-12",11.7921,11.9336,11.2449,11.3204,647500.0],["2022-01-13",11.3204,11.4525,11.1412,11.3487,503600.0],["2022-01-14",11.2449,11.443,11.2449,11.3959,310500.0],["2022-01-18",11.377,11.3864,11.094,11.1317,669100.0],["2022-01-19",11.0563,11.16,10.8959,10.9525,592500.0],["2022-01-20",10.9525,11.1317,10.7072,10.7261,525400.0],["2022-01-21",10.6601,10.7921,10.4148,10.4242,674000.0],["2022-01-24",10.3204,10.8676,10.2921,10.8204,662000.0],["2022-01-25",10.7261,10.7827,10.4808,10.5846,541800.0],["2022-01-26",10.6601,10.7733,10.2733,10.3204,360400.0],["2022-01-27",10.3393,10.4336,10.1035,10.1601,520500.0],["2022-01-28",10.1601,10.1884,9.8865,10.1884,446400.0],["2022-01-31",10.1035,10.4242,10.0657,10.3959,539100.0],["2022-02-01",10.3487,10.4902,10.1601,10.4808,474700.0],["2022-02-02",10.4808,10.5846,10.245,10.3676,500200.0],["2022-02-03",10.3204,10.3299,10.0186,10.028,352200.0],["2022-02-04",9.9714,10.1412,9.8393,10.0657,501100.0],["2022-02-07",10.5563,10.5563,9.9431,9.9808,373000.0],["2022-02-08",9.962,10.2733,9.9431,10.0846,542700.0],["2022-02-09",10.1506,10.1978,9.9714,10.0186,460700.0],["2022-02-10",9.9337,9.9431,9.5374,9.5752,744300.0],["2022-02-11",9.6223,9.7261,9.5469,9.6223,513100.0],["2022-02-14",9.6223,9.7544,9.5657,9.7072,622500.0],["2022-02-15",9.7639,9.9431,9.7639,9.8299,591000.0],["2022-02-16",9.8299,9.8676,9.7167,9.8299,301000.0],["2022-02-17",9.745,9.8016,9.4337,9.5563,658800.0],["2022-02-18",9.4903,9.6884,9.4714,9.6318,435000.0],["2022-02-22",9.5657,9.6978,9.4997,9.5374,505900.0],["2022-02-23",9.594,9.6789,9.462,9.5091,489900.0],["2022-02-24",9.2922,9.5469,9.2733,9.5091,724600.0],["2022-02-25",9.179,9.8016,9.1035,9.8016,676500.0],["2022-02-28",9.7261,10.094,9.7167,9.8771,420400.0],["2022-03-01",9.7827,10.1506,9.7733,10.0186,867500.0],["2022-03-02",9.9337,10.245,9.8865,10.1695,697200.0],["2022-03-03",10.1789,10.1789,10.0091,10.1601,552300.0],["2022-03-04",10.094,10.2921,9.9525,10.1412,797400.0],["2022-03-07",10.1884,10.3016,9.8771,9.9054,882400.0],["2022-03-08",9.9525,9.9525,9.6412,9.8205,987900.0],["2022-03-09",9.9431,10.1318,9.9054,9.9903,857700.0],["2022-03-10",9.8865,10.2167,9.8205,10.2072,763500.0],["2022-03-11",10.2638,10.3676,9.9431,10.1223,521600.0],["2022-03-14",10.1884,10.4053,10.0563,10.377,611300.0],["2022-03-15",10.4431,10.6695,10.3016,10.4525,815200.0],["2022-03-16",10.5185,10.7827,10.4148,10.7544,600800.0],["2022-03-17",10.7733,10.8393,10.6789,10.7827,390400.0],["2022-03-18",10.811,10.8299,10.6317,10.7167,784700.0],["2022-03-21",10.745,10.9714,10.6884,10.9714,438500.0],["2022-03-22",11.0468,11.094,10.6884,10.7261,449500.0],["2022-03-23",10.7167,10.7638,10.528,10.5751,322500.0],["2022-03-24",10.6034,10.8865,10.4242,10.877,333800.0],["2022-03-25",10.9714,11.1034,10.877,11.0846,288000.0],["2022-03-28",11.0185,11.094,10.8582,10.8865,401500.0],["2022-03-29",10.9714,11.1978,10.9714,11.1129,494000.0],["2022-03-30",11.1129,11.1883,10.9336,11.0563,439200.0],["2022-03-31",11.0563,11.1695,10.8204,10.8299,388200.0],["2022-04-01",10.8582,11.028,10.8204,11.0091,546300.0],["2022-04-04",10.9431,10.9714,10.5468,10.6034,537700.0],["2022-04-05",10.5751,10.7355,10.4619,10.4902,479600.0],["2022-04-06",10.4525,10.6223,10.3865,10.5091,560700.0],["2022-04-07",10.5468,10.7072,10.4431,10.6601,374000.0],["2022-04-08",10.6789,10.8582,10.6789,10.7544,409900.0],["2022-04-11",10.7638,10.8865,10.7072,10.7261,354700.0],["2022-04-12",10.8016,10.9336,10.745,10.7921,329600.0],["2022-04-13",10.9336,10.9336,10.7827,10.8865,442700.0],["2022-04-14",10.8865,11.0563,10.7733,10.9997,347100.0],["2022-04-18",10.9714,11.094,10.8016,11.0374,292300.0],["2022-04-19",11.0468,11.16,10.9902,11.0185,329600.0],["2022-04-20",11.0846,11.2544,11.0846,11.2166,536400.0],["2022-04-21",11.2732,11.3015,11.0185,11.0846,350900.0],["2022-04-22",11.028,11.094,10.9336,10.9997,353700.0],["2022-04-25",10.9997,11.1034,10.8393,11.0657,640900.0],["2022-04-26",11.0185,11.16,10.9808,11.0185,460300.0],["2022-04-27",11.0374,11.0563,10.8582,10.877,438100.0],["2022-04-28",10.9242,10.9619,10.594,10.7733,436700.0],["2022-04-29",10.7544,10.8487,10.4902,10.5468,353400.0],["2022-05-02",10.4997,10.7167,10.4997,10.6695,399300.0],["2022-05-03",10.6317,10.6317,10.245,10.2638,357900.0],["2022-05-04",10.311,10.3582,10.028,10.2072,641200.0],["2022-05-05",10.2072,10.3204,10.028,10.1412,830900.0],["2022-05-06",10.7827,10.9997,9.7356,9.8299,507900.0],["2022-05-09",9.7827,9.9714,9.6035,9.6412,663300.0],["2022-05-10",9.6601,9.9242,9.5186,9.7639,711700.0],["2022-05-11",9.811,9.962,9.462,9.4997,659000.0],["2022-05-12",9.5091,9.6506,9.2827,9.4808,596200.0],["2022-05-13",9.5469,9.5469,9.1978,9.4525,733800.0],["2022-05-16",9.4525,9.6506,9.3205,9.4997,732900.0],["2022-05-17",9.594,10.1318,9.5752,10.0091,880200.0],["2022-05-18",9.9997,10.1978,9.8582,9.9054,604300.0],["2022-05-19",9.8865,10.0469,9.7639,9.9054,643700.0],["2022-05-20",9.9808,10.0469,9.6506,10.028,1434200.0],["2022-05-23",10.0469,10.1506,9.7072,9.7167,642200.0],["2022-05-24",9.7167,10.094,9.4997,10.0563,816000.0],["2022-05-25",10.0563,10.4148,9.9997,10.3865,690800.0],["2022-05-26",10.4148,10.5468,10.094,10.1035,415300.0],["2022-05-27",10.1601,10.4242,10.1601,10.4242,434700.0],["2022-05-31",10.377,10.4525,10.1978,10.2921,675700.0],["2022-06-01",10.2733,10.2827,9.9714,10.1223,693700.0],["2022-06-02",10.1129,10.3487,9.9808,10.2638,520400.0],["2022-06-03",10.2072,10.245,10.0186,10.1601,531400.0],["2022-06-06",10.1884,10.3393,10.0374,10.3016,477900.0],["2022-06-07",10.2827,10.3582,10.1789,10.3582,400300.0],["2022-06-08",10.3299,10.3959,10.0374,10.1978,325000.0],["2022-06-09",10.1506,10.1695,10.028,10.0469,316200.0],["2022-06-10",9.9714,9.9903,9.7544,9.7544,289100.0],["2022-06-13",9.4431,9.6695,9.4431,9.5563,523400.0],["2022-06-14",9.594,9.7167,9.4903,9.6601,510200.0],["2022-06-15",9.8299,9.8771,9.5846,9.6223,704700.0],["2022-06-16",9.6129,9.6412,9.311,9.4997,660900.0],["2022-06-17",9.5846,9.8676,9.4525,9.8393,1668700.0],["2022-06-21",9.8771,9.9997,9.7072,9.8771,518100.0],["2022-06-22",9.8393,10.1506,9.7355,10.1223,596100.0],["2022-06-23",10.1223,10.377,10.0563,10.3676,838300.0],["2022-06-24",10.377,10.811,10.2072,10.7733,1305200.0],["2022-06-27",10.8016,10.9808,10.5563,10.9431,617200.0],["2022-06-28",10.9808,11.1695,10.9619,11.0091,640000.0],["2022-06-29",10.9808,11.0751,10.8204,10.877,629500.0],["2022-06-30",10.811,11.1506,10.7921,11.1129,634900.0],["2022-07-01",11.0468,11.3864,10.9808,11.377,598700.0],["2022-07-05",11.311,11.311,10.9619,11.1695,710600.0],["2022-07-06",11.1412,11.2638,10.9242,11.1317,388100.0],["2022-07-07",11.2261,11.2638,11.1034,11.1789,353500.0],["2022-07-08",11.1317,11.3204,11.0185,11.2827,436700.0],["2022-07-11",11.2166,11.311,11.0185,11.094,297300.0],["2022-07-12",11.094,11.2638,11.094,11.1317,313500.0],["2022-07-13",11.0657,11.2638,11.0374,11.1883,245000.0],["2022-07-14",11.1034,11.2921,11.0751,11.2449,296400.0],["2022-07-15",11.3204,11.6129,11.16,11.6034,484700.0],["2022-07-18",11.6412,11.6978,11.443,11.4619,418700.0],["2022-07-19",11.5562,12.1223,11.5374,11.9147,606000.0],["2022-07-20",11.9147,12.1694,11.8298,12.1411,503000.0],["2022-07-21",12.0468,12.226,11.877,12.1694,459000.0],["2022-07-22",12.1883,12.4996,12.1411,12.2449,612900.0],["2022-07-25",12.3015,12.4147,12.1694,12.2072,412400.0],["2022-07-26",12.1317,12.5468,12.0185,12.4807,413700.0],["2022-07-27",12.4902,12.7826,12.377,12.7355,603600.0],["2022-07-28",12.7355,12.9807,12.6223,12.9336,384900.0],["2022-07-29",12.9336,13.009,12.7826,12.9241,352000.0],["2022-08-01",12.9053,13.1034,12.8298,13.0751,322600.0],["2022-08-02",13.0656,13.0845,12.8015,12.8298,280500.0],["2022-08-03",12.9053,12.9807,12.7543,12.8392,375900.0],["2022-08-04",12.8015,12.8204,12.4241,12.4713,413700.0],["2022-08-05",12.3487,12.3581,12.0185,12.2921,509500.0],["2022-08-08",12.4241,12.4619,12.1506,12.2826,377100.0],["2022-08-09",12.3204,12.6128,11.4619,11.5185,499800.0],["2022-08-10",11.6034,11.7355,11.2732,11.6034,473300.0],["2022-08-11",11.5845,11.6317,11.3015,11.3487,438400.0],["2022-08-12",11.4713,11.7261,11.2544,11.6978,564800.0],["2022-08-15",11.6129,11.8298,11.443,11.7827,576600.0],["2022-08-16",11.7449,11.7827,11.6412,11.6695,487100.0],["2022-08-17",11.5751,11.8959,11.5562,11.7732,385100.0],["2022-08-18",11.7732,11.8204,11.66,11.7827,394000.0],["2022-08-19",11.7355,12.0374,11.7166,12.0185,600700.0],["2022-08-22",11.9242,12.0751,11.7166,11.9336,355800.0],["2022-08-23",11.9053,12.0468,11.7827,11.7827,387000.0],["2022-08-24",11.7449,11.8015,11.5846,11.6789,386600.0],["2022-08-25",11.6978,11.8864,11.6695,11.7827,445800.0],["2022-08-26",11.7638,11.8487,11.443,11.4808,279200.0],["2022-08-29",11.3676,11.4336,11.2449,11.2638,309900.0],["2022-08-30",11.2544,11.311,11.028,11.1506,435000.0],["2022-08-31",11.2072,11.2072,10.9053,10.9242,560800.0],["2022-09-01",10.9336,11.1223,10.8582,10.9808,399900.0],["2022-09-02",10.9902,10.9902,10.5563,10.6223,480000.0],["2022-09-06",10.594,10.7167,10.4714,10.4902,607000.0],["2022-09-07",10.4902,10.6034,10.3487,10.4525,516900.0],["2022-09-08",10.3865,10.3865,10.1789,10.1884,501500.0],["2022-09-09",10.1884,10.4053,10.1506,10.1978,525100.0],["2022-09-12",10.3016,10.4902,10.2733,10.4431,405600.0],["2022-09-13",10.3299,10.4431,10.1129,10.1506,355900.0],["2022-09-14",10.1412,10.2355,10.0091,10.1601,404200.0],["2022-09-15",10.1695,10.4714,10.1318,10.4053,542600.0],["2022-09-16",10.311,10.4053,10.0374,10.094,1412700.0],["2022-09-19",10.1223,10.3016,9.9997,10.2638,754100.0],["2022-09-20",10.2638,10.2638,9.9808,10.0846,578900.0],["2022-09-21",10.1223,10.1978,9.9054,9.9808,520100.0],["2022-09-22",9.9337,10.028,9.7355,9.745,444200.0],["2022-09-23",9.6789,9.6789,9.4997,9.5563,446000.0],["2022-09-26",9.5186,9.7356,9.4525,9.4903,376200.0],["2022-09-27",9.5186,9.7733,9.4808,9.5846,375700.0],["2022-09-28",9.6035,10.0469,9.528,9.9903,411800.0],["2022-09-29",9.8582,9.962,9.6601,9.8959,397700.0],["2022-09-30",9.8865,10.0091,9.7167,9.7167,484900.0],["2022-10-03",9.811,9.8676,9.6789,9.7261,265500.0],["2022-10-04",9.7922,10.0469,9.7922,9.9431,340000.0],["2022-10-05",9.8488,9.9714,9.6789,9.7167,417500.0],["2022-10-06",9.7073,9.811,9.6695,9.7827,500900.0],["2022-10-07",9.7167,9.7356,9.5186,9.6035,558900.0],["2022-10-10",9.6223,9.6318,9.4714,9.5752,429000.0],["2022-10-11",9.5469,9.6789,9.462,9.6129,560500.0],["2022-10-12",9.594,9.8582,9.4054,9.7922,518400.0],["2022-10-13",9.594,9.9808,9.528,9.9054,544200.0],["2022-10-14",9.9054,9.9903,9.7922,9.7922,492700.0],["2022-10-17",9.9054,10.1695,9.6412,10.1506,604500.0],["2022-10-18",10.2638,10.377,10.1412,10.2638,536500.0],["2022-10-19",10.1601,10.2921,9.9242,10.0752,340700.0],["2022-10-20",10.0657,10.2167,9.9808,10.0563,397100.0],["2022-10-21",10.1318,10.1978,9.9997,10.0186,280000.0],["2022-10-24",10.0374,10.4242,10.0374,10.3299,441700.0],["2022-10-25",10.3582,10.7355,10.3582,10.7355,499100.0],["2022-10-26",10.745,10.8393,10.6034,10.6129,407800.0],["2022-10-27",10.6884,10.7733,10.5657,10.6601,316800.0],["2022-10-28",10.7355,11.094,10.7355,11.0185,401200.0],["2022-10-31",10.9242,10.9525,10.6884,10.7827,479000.0],["2022-11-01",11.0185,11.0751,10.811,10.8299,382300.0],["2022-11-02",10.8487,11.094,10.7261,10.7355,458300.0],["2022-11-03",10.6601,10.9053,10.5468,10.8487,401500.0],["2022-11-04",10.9714,11.0185,10.6884,10.9242,378900.0],["2022-11-07",10.9525,11.1883,10.9242,11.1129,430000.0],["2022-11-08",11.3204,12.7355,11.2544,12.6694,1457300.0],["2022-11-09",12.6411,13.3203,12.3204,13.0562,1008600.0],["2022-11-10",13.2071,13.7354,13.2071,13.726,673200.0],["2022-11-11",13.726,13.8769,13.3675,13.5656,595700.0],["2022-11-14",13.4902,13.5845,13.0279,13.0373,574300.0],["2022-11-15",13.16,13.4902,13.0751,13.4147,555800.0],["2022-11-16",13.3864,13.5279,13.1883,13.3392,445700.0],["2022-11-17",13.2543,13.4713,13.1222,13.4619,292700.0],["2022-11-18",13.6505,13.7732,13.2166,13.3015,481700.0],["2022-11-21",13.1883,13.4241,13.1694,13.3486,506200.0],["2022-11-22",13.3581,13.5562,13.226,13.509,328100.0],["2022-11-23",13.5373,13.5373,13.2543,13.3864,253700.0],["2022-11-25",13.4052,13.5656,13.3486,13.3486,135900.0],["2022-11-28",13.3203,13.5185,13.2166,13.4147,559600.0],["2022-11-29",13.3675,13.66,13.3581,13.5468,261400.0],["2022-11-30",13.509,13.6034,13.3015,13.5373,550200.0],["2022-12-01",13.6411,13.9807,13.4241,13.5751,489200.0],["2022-12-02",13.3864,13.5185,13.1317,13.4336,288900.0],["2022-12-05",13.3486,13.3486,13.0279,13.1411,285100.0],["2022-12-06",13.1034,13.3015,13.0562,13.1128,341300.0],["2022-12-07",12.9713,13.1788,12.8392,13.16,287500.0],["2022-12-08",13.3486,13.6128,13.2637,13.3769,358500.0],["2022-12-09",13.3392,13.4147,13.0562,13.1505,269700.0],["2022-12-12",13.1317,13.1317,12.7543,12.877,444000.0],["2022-12-13",13.1788,13.3392,13.0656,13.1128,677500.0],["2022-12-14",13.0656,13.2826,12.8392,13.009,566000.0],["2022-12-15",12.9524,13.2732,12.7072,12.8958,808100.0],["2022-12-16",12.8487,13.009,12.5374,12.7166,2997300.0],["2022-12-19",12.8392,13.3015,12.7072,13.1128,515800.0],["2022-12-20",13.1222,13.3203,13.0656,13.0939,592100.0],["2022-12-21",13.1694,13.5468,13.1694,13.509,461900.0],["2022-12-22",13.4902,13.5939,13.3392,13.4336,354600.0],["2022-12-23",13.4241,13.5656,13.2354,13.2826,208300.0],["2022-12-27",13.3392,13.6411,13.226,13.5562,252600.0],["2022-12-28",13.5845,13.6222,13.1505,13.1505,275500.0],["2022-12-29",13.1977,13.4807,13.1505,13.3486,270200.0],["2022-12-30",13.2637,13.4241,13.0939,13.1128,468100.0],["2023-01-03",13.1034,13.6034,13.0939,13.5939,536300.0],["2023-01-04",13.5751,13.7354,13.3958,13.443,322500.0],["2023-01-05",13.3769,13.4524,13.3015,13.3675,235900.0],["2023-01-06",13.4807,13.7354,13.3769,13.6505,210900.0],["2023-01-09",13.7071,13.9147,13.6034,13.6128,404100.0],["2023-01-10",13.4807,13.7826,13.4241,13.726,283800.0],["2023-01-11",13.7637,13.9524,13.5939,13.8298,273500.0],["2023-01-12",13.8864,14.2543,13.7826,14.1505,831200.0],["2023-01-13",13.9901,14.1977,13.9335,14.1788,288900.0],["2023-01-17",14.1882,14.1882,13.6977,13.7166,292800.0],["2023-01-18",13.726,13.8864,13.3486,13.4336,340400.0],["2023-01-19",13.4052,13.4996,13.2449,13.3109,241600.0],["2023-01-20",13.3769,13.443,13.226,13.3675,321900.0],["2023-01-23",13.1977,13.6788,13.1883,13.6411,390500.0],["2023-01-24",13.6222,13.8958,13.5373,13.8203,255900.0],["2023-01-25",13.8015,13.9807,13.6694,13.9618,281100.0],["2023-01-26",13.9335,13.9901,13.6788,13.8486,277600.0],["2023-01-27",13.7826,13.9147,13.6317,13.66,161500.0],["2023-01-30",13.5751,13.7449,13.5373,13.6788,213700.0],["2023-01-31",13.6788,14.1505,13.6505,14.1222,370800.0],["2023-02-01",14.1033,14.1505,13.4619,13.8392,636800.0],["2023-02-02",13.8486,14.0467,13.8015,14.0373,306900.0],["2023-02-03",13.943,14.7637,13.943,14.7354,1101900.0],["2023-02-06",14.7165,14.7165,13.8109,13.8675,475200.0],["2023-02-07",13.792,13.8109,12.4147,13.3958,1016000.0],["2023-02-08",13.3109,13.5939,13.1505,13.5279,361300.0],["2023-02-09",13.6505,13.7354,13.1222,13.1505,345300.0],["2023-02-10",13.009,13.3675,12.9902,13.2732,313900.0],["2023-02-13",13.3392,13.5845,13.2543,13.5468,219800.0],["2023-02-14",13.4996,13.5939,13.3486,13.3675,267400.0],["2023-02-15",13.3392,13.6694,13.2543,13.4807,348800.0],["2023-02-16",13.4052,13.5845,13.2071,13.5468,358100.0],["2023-02-17",13.6222,13.8486,13.4902,13.6034,913800.0],["2023-02-21",13.5845,13.7732,13.5185,13.6034,391600.0],["2023-02-22",13.6505,13.8109,12.9996,13.0939,506900.0],["2023-02-23",13.1694,13.1788,12.943,12.943,358300.0],["2023-02-24",13.8486,13.9524,12.5279,12.8204,499800.0],["2023-02-27",12.9241,13.2354,12.8487,12.8864,350400.0],["2023-02-28",12.9336,13.2071,12.9336,13.009,522000.0],["2023-03-01",12.9996,13.1411,12.8581,12.9147,717000.0],["2023-03-02",12.8298,13.0656,12.7638,12.9336,324500.0],["2023-03-03",12.9336,12.9336,12.5751,12.8581,390700.0],["2023-03-06",12.8581,12.9713,12.5468,12.6883,990900.0],["2023-03-07",12.7449,12.943,12.5845,12.9241,580900.0],["2023-03-08",12.8864,12.8864,12.5279,12.7638,314000.0],["2023-03-09",12.7921,13.0279,12.5657,12.9619,506100.0],["2023-03-10",12.9053,13.1034,12.5091,12.6789,467100.0],["2023-03-13",12.4713,12.9147,12.3015,12.3864,479400.0],["2023-03-14",12.6694,12.9147,12.4619,12.6128,393900.0],["2023-03-15",12.3109,12.4524,12.16,12.4336,477500.0],["2023-03-16",12.3015,12.6506,12.0845,12.6128,382900.0],["2023-03-17",12.594,12.6034,12.2166,12.2826,1138000.0],["2023-03-20",12.4241,12.6411,12.2732,12.5468,425200.0],["2023-03-21",12.66,12.7826,12.4524,12.66,416700.0],["2023-03-22",12.6128,12.7449,12.3581,12.3675,282500.0],["2023-03-23",12.3675,12.377,12.0279,12.1128,314500.0],["2023-03-24",11.9996,12.3298,11.9808,12.2449,290100.0],["2023-03-27",12.3204,12.5562,12.3204,12.5091,210900.0],["2023-03-28",12.4902,12.6128,12.3298,12.5374,306700.0],["2023-03-29",12.5845,12.6034,12.1789,12.2166,224400.0],["2023-03-30",12.226,12.3015,12.1411,12.2543,234600.0],["2023-03-31",12.3109,12.7355,12.2732,12.6694,498700.0],["2023-04-03",12.6977,12.8109,12.5185,12.6506,285400.0],["2023-04-04",12.6223,12.6223,12.2449,12.4241,228200.0],["2023-04-05",12.3958,12.4902,12.3204,12.4713,217800.0],["2023-04-06",12.4713,12.5845,12.377,12.443,236200.0],["2023-04-10",12.4619,12.66,12.4241,12.594,313000.0],["2023-04-11",12.6128,12.8298,12.5468,12.6694,266200.0],["2023-04-12",12.7072,12.8109,12.6506,12.726,222100.0],["2023-04-13",12.7355,12.9053,12.6694,12.8487,239500.0],["2023-04-14",12.7826,12.8958,12.6317,12.7826,249600.0],["2023-04-17",12.8015,12.8109,12.5374,12.5751,226000.0],["2023-04-18",12.6034,12.6411,12.2072,12.2921,315800.0],["2023-04-19",12.2921,12.4241,12.2732,12.377,326200.0],["2023-04-20",12.3392,12.6789,12.2638,12.6506,353300.0],["2023-04-21",12.6506,12.7166,12.5374,12.66,305500.0],["2023-04-24",12.6034,12.6411,12.3958,12.4524,707500.0],["2023-04-25",12.4524,12.6977,12.3958,12.4524,253400.0],["2023-04-26",12.377,12.5185,12.2826,12.4807,252200.0],["2023-04-27",12.4807,12.6034,12.2166,12.4241,317200.0],["2023-04-28",12.3958,12.5185,12.2166,12.2449,283200.0],["2023-05-01",12.226,12.594,12.2072,12.4524,236800.0],["2023-05-02",12.2638,12.3675,11.5374,11.7355,353300.0],["2023-05-03",11.7921,12.16,11.7261,11.7355,343800.0],["2023-05-04",11.594,11.6317,11.2638,11.6223,326300.0],["2023-05-05",11.9808,12.0751,10.8487,11.1412,585500.0],["2023-05-08",11.2355,11.6129,11.2355,11.4336,344400.0],["2023-05-09",11.3959,11.5279,11.2638,11.3864,313300.0],["2023-05-10",11.5374,11.6695,11.2732,11.377,377500.0],["2023-05-11",11.3298,11.4902,11.1506,11.2921,317400.0],["2023-05-12",11.3204,11.3676,11.1317,11.2355,258600.0],["2023-05-15",11.2166,11.2732,10.9997,11.2261,376900.0],["2023-05-16",11.2449,11.3298,11.0846,11.2449,294800.0],["2023-05-17",11.2732,11.4902,11.1129,11.4713,370800.0],["2023-05-18",11.443,11.6789,11.3676,11.5562,284500.0],["2023-05-19",11.6789,11.8393,11.6129,11.6883,335700.0],["2023-05-22",11.7261,11.7449,11.4336,11.6034,351400.0],["2023-05-23",11.5657,11.6978,11.4619,11.594,254400.0],["2023-05-24",11.5657,11.6695,11.4902,11.5185,191700.0],["2023-05-25",11.4713,11.5845,11.2355,11.3298,228000.0],["2023-05-26",11.3015,11.3581,11.1978,11.2544,230300.0],["2023-05-30",11.2261,11.2732,10.9808,11.1978,441500.0],["2023-05-31",11.1978,11.2638,10.9808,11.1223,411600.0],["2023-06-01",11.1129,11.311,10.9619,11.2732,505500.0],["2023-06-02",11.3864,11.7732,11.311,11.7544,279600.0],["2023-06-05",11.6506,11.6506,11.2072,11.3581,294700.0],["2023-06-06",11.3204,11.7072,11.1883,11.6506,291100.0],["2023-06-07",11.66,12.0091,11.5562,11.9713,315500.0],["2023-06-08",11.9242,11.9242,11.6883,11.8487,221500.0],["2023-06-09",11.8959,11.943,11.6223,11.6789,280900.0],["2023-06-12",11.6978,11.7449,11.5562,11.7166,228000.0],["2023-06-13",11.7166,11.9525,11.66,11.877,238000.0],["2023-06-14",11.8487,11.9147,11.5562,11.6978,449100.0],["2023-06-15",11.6695,12.0374,11.4336,11.9525,522000.0],["2023-06-16",12.0279,12.0279,11.7449,11.8393,1262600.0],["2023-06-20",11.811,11.9525,11.6129,11.7827,315800.0],["2023-06-21",11.7449,11.8959,11.6506,11.8204,283400.0],["2023-06-22",11.8204,11.8204,11.1789,11.66,499500.0],["2023-06-23",11.5562,11.8015,11.4242,11.4902,479800.0],["2023-06-26",11.4147,11.7449,11.4053,11.4336,274500.0],["2023-06-27",11.443,11.5657,11.3487,11.4619,206500.0],["2023-06-28",11.4619,11.4619,11.2638,11.4053,271900.0],["2023-06-29",11.443,11.5751,11.4053,11.5751,231300.0],["2023-06-30",11.6317,11.6883,11.4996,11.5751,395700.0],["2023-07-03",11.5751,11.6978,11.3676,11.4147,302600.0],["2023-07-05",11.4147,11.8393,11.2072,11.7827,926200.0],["2023-07-06",11.66,11.7732,11.3298,11.4902,300200.0],["2023-07-07",11.5468,11.9619,11.5468,11.7166,329700.0],["2023-07-10",11.6883,11.9336,11.6883,11.7921,320100.0],["2023-07-11",11.7921,11.9336,11.7449,11.9242,193300.0],["2023-07-12",12.0468,12.0562,11.8487,11.9336,255900.0],["2023-07-13",11.8864,11.9242,11.7827,11.8487,195700.0],["2023-07-14",11.8298,11.9808,11.6034,11.9808,278600.0],["2023-07-17",11.9242,12.1128,11.8581,12.0279,211900.0],["2023-07-18",12.0279,12.2543,12.0279,12.226,202700.0],["2023-07-19",12.226,12.3958,12.1977,12.3675,180800.0],["2023-07-20",12.4336,12.4619,12.1694,12.2166,350200.0],["2023-07-21",12.2921,12.3958,12.2166,12.2826,247800.0],["2023-07-24",12.3109,12.4241,12.2166,12.3958,149300.0],["2023-07-25",12.3109,12.3864,12.2732,12.3109,168600.0],["2023-07-26",12.2921,12.4241,12.2638,12.2921,249800.0],["2023-07-27",12.3204,12.3958,12.1883,12.1977,219200.0],["2023-07-28",12.226,12.3958,12.226,12.3675,202800.0],["2023-07-31",12.3675,12.6411,12.3675,12.594,200600.0],["2023-08-01",12.594,12.9713,12.5562,12.9619,247200.0],["2023-08-02",12.9147,13.2543,12.9147,13.0751,295300.0],["2023-08-03",12.9713,13.2637,12.9713,13.1505,274400.0],["2023-08-04",14.858,15.6599,14.8203,15.0278,725400.0],["2023-08-07",15.1127,16.0561,15.1127,16.0278,618000.0],["2023-08-08",15.9712,16.0844,15.5656,15.7825,518600.0],["2023-08-09",15.7542,15.7637,15.3863,15.7165,384400.0],["2023-08-10",15.8108,15.9806,15.6505,15.6882,447800.0],["2023-08-11",15.5184,16.0938,15.5184,15.7354,367900.0],["2023-08-14",15.7354,15.924,15.5656,15.6222,395100.0],["2023-08-15",15.5656,15.9146,15.3486,15.4618,333800.0],["2023-08-16",15.4335,15.8014,15.075,15.1033,331800.0],["2023-08-17",15.1976,15.3297,15.1033,15.1882,319500.0],["2023-08-18",15.0939,15.358,14.9807,15.1033,620300.0],["2023-08-21",15.1033,15.292,14.8958,15.2165,412100.0],["2023-08-22",15.2354,15.2731,15.0939,15.1882,239500.0],["2023-08-23",15.1882,15.3203,15.0467,15.1976,282900.0],["2023-08-24",15.1976,15.3486,15.1033,15.1127,343200.0],["2023-08-25",15.1222,15.5561,15.1222,15.4146,320500.0],["2023-08-28",15.4618,15.6033,15.4146,15.4618,969400.0],["2023-08-29",15.4618,15.6316,15.4052,15.4524,276900.0],["2023-08-30",15.4335,15.5467,15.3675,15.4335,211000.0],["2023-08-31",15.5,15.8039,15.424,15.7374,304500.0],["2023-09-01",15.8324,16.6112,15.7374,16.5162,593900.0],["2023-09-05",16.4402,16.4402,15.2435,15.538,785400.0],["2023-09-06",15.6044,15.7279,15.31,15.4335,398900.0],["2023-09-07",15.405,15.424,15.1391,15.196,537700.0],["2023-09-08",15.272,15.519,15.2055,15.443,425100.0],["2023-09-11",15.462,15.9938,15.443,15.8704,417400.0],["2023-09-12",15.8514,16.1648,15.7944,15.8134,276600.0],["2023-09-13",15.8894,16.0793,15.6994,15.9559,403000.0],["2023-09-14",16.1268,16.2598,15.7659,15.7849,371100.0],["2023-09-15",15.7469,15.9179,15.481,15.6044,1801600.0],["2023-09-18",15.6424,15.7754,15.443,15.5285,337800.0],["2023-09-19",15.519,15.7184,15.443,15.6234,396700.0],["2023-09-20",15.6709,15.8609,15.6709,15.6899,216300.0],["2023-09-21",15.6234,15.8799,15.557,15.8419,343800.0],["2023-09-22",15.8799,16.2598,15.8419,16.0603,320800.0],["2023-09-25",16.0698,16.5257,16.0698,16.4877,372000.0],["2023-09-26",16.4497,16.5732,16.3453,16.4022,412600.0],["2023-09-27",16.5637,16.8581,16.5257,16.7536,454000.0],["2023-09-28",16.7916,16.8581,16.4687,16.5352,727300.0],["2023-09-29",16.5542,16.6112,16.2218,16.2408,1118100.0],["2023-10-02",16.2503,16.6207,16.2218,16.5352,618400.0],["2023-10-03",16.4877,16.6492,16.3927,16.5447,463700.0],["2023-10-04",16.5352,16.7157,16.3642,16.4782,571900.0],["2023-10-05",16.4782,16.8581,16.4782,16.5542,355900.0],["2023-10-06",16.5352,16.6397,16.4307,16.4972,408000.0],["2023-10-09",16.4307,16.8106,16.4307,16.7157,345100.0],["2023-10-10",16.7062,17.0291,16.6682,16.8106,437400.0],["2023-10-11",16.8581,17.1335,16.8486,17.0006,279800.0],["2023-10-12",17.0101,17.0766,16.5637,16.7441,305500.0],["2023-10-13",16.7157,16.7631,16.5067,16.5827,462500.0],["2023-10-16",16.7157,16.9246,16.7062,16.8771,336100.0],["2023-10-17",16.9056,17.162,16.9056,16.9816,340000.0],["2023-10-18",16.9436,17.6464,16.9436,17.3805,437400.0],["2023-10-19",17.409,17.409,16.7631,16.8676,479400.0],["2023-10-20",16.9341,17.143,16.6492,16.9626,586000.0],["2023-10-23",16.9151,17.0291,16.5732,16.6207,489000.0],["2023-10-24",16.6682,17.0386,16.6682,16.8866,316600.0],["2023-10-25",16.8676,17.2285,16.8676,17.0481,297300.0],["2023-10-26",17.1335,17.162,16.7157,16.8296,285100.0],["2023-10-27",16.9341,17.124,16.8581,17.0101,448400.0],["2023-10-30",17.1715,17.4375,17.0386,17.1715,326300.0],["2023-10-31",17.181,17.2665,17.0101,17.181,485000.0],["2023-11-01",17.181,17.371,17.1525,17.2475,338000.0],["2023-11-02",17.314,17.6274,17.2,17.5989,395500.0],["2023-11-03",17.3235,18.6342,15.7374,16.6302,1198600.0],["2023-11-06",16.7347,16.7536,16.1363,16.3642,517500.0],["2023-11-07",16.2978,16.2978,15.9748,16.0033,380400.0],["2023-11-08",16.2123,16.2123,15.8799,16.2028,297300.0],["2023-11-09",16.2123,16.4402,16.0698,16.2788,261600.0],["2023-11-10",16.3073,16.4402,16.2123,16.3452,452000.0],["2023-11-13",16.2883,16.4877,16.1363,16.2503,290300.0],["2023-11-14",16.4592,16.7726,16.4022,16.7726,355700.0],["2023-11-15",16.7062,16.9816,16.6397,16.8106,510300.0],["2023-11-16",16.8296,17.162,16.5352,17.162,505500.0],["2023-11-17",17.1905,17.466,17.0671,17.181,902100.0],["2023-11-20",16.6492,16.7347,15.9843,16.0888,747300.0],["2023-11-21",16.0983,16.1838,15.8799,15.9938,477400.0],["2023-11-22",16.0508,16.6017,16.0508,16.4877,367000.0],["2023-11-24",16.5542,16.8771,16.5447,16.6492,178300.0],["2023-11-27",16.6207,16.7536,16.4877,16.5732,444500.0],["2023-11-28",16.5352,16.6492,16.4497,16.5162,403800.0],["2023-11-29",16.5447,16.8106,16.4972,16.5637,595800.0],["2023-11-30",16.6688,16.7931,16.535,16.6497,394200.0],["2023-12-01",16.6115,16.8313,16.3439,16.7166,487500.0],["2023-12-04",16.6784,17.0894,16.6784,16.8982,657000.0],["2023-12-05",16.8982,17.1945,16.7453,17.032,328300.0],["2023-12-06",17.1372,17.3761,17.0894,17.1945,565200.0],["2023-12-07",17.2614,17.6437,17.1563,17.6342,512900.0],["2023-12-08",17.6151,17.8062,17.443,17.5768,427900.0],["2023-12-11",17.6151,17.6342,17.0416,17.2136,374600.0],["2023-12-12",17.2136,17.3761,17.0703,17.2901,429200.0],["2023-12-13",17.2327,17.2327,16.6879,16.9556,929600.0],["2023-12-14",16.9173,16.9364,15.8755,16.3534,945900.0],["2023-12-15",16.4777,16.4777,15.9616,16.1718,2208800.0],["2023-12-18",16.3152,16.4394,16.1431,16.1814,403000.0],["2023-12-19",16.2101,16.6306,16.1814,16.4872,476400.0],["2023-12-20",16.6019,17.0416,16.4299,16.6784,364000.0],["2023-12-21",16.7357,16.8982,16.7071,16.8887,299800.0],["2023-12-22",16.8887,16.9938,16.7071,16.8982,226100.0],["2023-12-26",16.9078,17.0511,16.7071,17.0129,194700.0],["2023-12-27",17.0129,17.2996,17.0034,17.1563,224900.0],["2023-12-28",17.1754,17.2805,16.9078,16.9364,330300.0],["2023-12-29",16.8695,16.9269,16.6784,16.7835,425500.0],["2024-01-02",16.7835,17.3474,16.7453,17.1372,692100.0],["2024-01-03",17.1372,17.357,16.8313,16.8504,419800.0],["2024-01-04",16.9747,17.2423,16.7357,17.0129,339500.0],["2024-01-05",16.8982,17.0225,16.4108,16.4299,365000.0],["2024-01-08",16.4872,16.535,16.2101,16.4968,282200.0],["2024-01-09",16.4012,16.535,16.0476,16.2101,248100.0],["2024-01-10",16.1145,16.363,16.0667,16.2387,269200.0],["2024-01-11",16.2292,16.4108,16.0189,16.3917,278000.0],["2024-01-12",16.3917,16.5828,16.3439,16.5446,224500.0],["2024-01-16",16.5446,16.9651,16.5446,16.8313,419800.0],["2024-01-17",16.6975,16.9651,16.6879,16.7549,273700.0],["2024-01-18",16.8504,16.8887,16.5733,16.7549,332200.0],["2024-01-19",16.8695,16.8695,16.5255,16.7835,253000.0],["2024-01-22",16.8887,17.4717,16.7931,17.4239,495900.0],["2024-01-23",17.5577,17.7011,17.3379,17.5386,356300.0],["2024-01-24",17.682,17.7297,17.529,17.7106,316300.0],["2024-01-25",17.682,17.9783,17.5099,17.7202,369600.0],["2024-01-26",17.682,17.854,17.529,17.7489,327500.0],["2024-01-29",17.682,17.7489,17.1563,17.3666,357400.0],["2024-01-30",17.2136,17.2423,16.7071,17.1945,492800.0],["2024-01-31",17.2136,17.443,17.1563,17.2996,454300.0],["2024-02-01",17.3188,17.6915,17.3188,17.6151,408200.0],["2024-02-02",17.3283,17.6915,17.1658,17.2136,557000.0],["2024-02-05",17.185,17.2136,16.7071,17.0129,364000.0],["2024-02-06",16.9269,17.0416,16.5637,16.5924,430100.0],["2024-02-07",16.5255,16.9173,16.3821,16.6784,411200.0],["2024-02-08",16.6784,16.9556,16.6784,16.9364,296200.0],["2024-02-09",16.9078,17.2901,16.7453,17.271,316200.0],["2024-02-12",17.271,17.5386,17.2614,17.4048,406500.0],["2024-02-13",17.2423,17.4048,16.8887,16.9842,407200.0],["2024-02-14",17.0989,17.1563,16.8791,17.0416,288300.0],["2024-02-15",17.0225,17.118,16.7166,16.9078,442700.0],["2024-02-16",16.8982,17.0607,16.7453,16.7453,386100.0],["2024-02-20",16.8026,16.8026,16.3343,16.4012,466200.0],["2024-02-21",16.4681,16.6593,16.1431,16.2292,413300.0],["2024-02-22",16.277,16.6784,15.4072,16.2865,833500.0],["2024-02-23",16.2865,16.6784,16.0954,16.6593,433800.0],["2024-02-26",16.621,17.2996,16.5733,16.9938,766100.0],["2024-02-27",17.0225,17.0225,16.3056,16.6115,532500.0],["2024-02-28",16.6497,16.9938,16.5733,16.8313,490200.0],["2024-02-29",16.9563,17.2256,16.8986,17.1295,467900.0],["2024-03-01",17.1295,17.1776,16.7448,16.8602,405600.0],["2024-03-04",16.9083,17.2449,16.6582,16.9179,330100.0],["2024-03-05",16.9948,17.0814,16.5812,16.6005,403000.0],["2024-03-06",16.7448,16.9948,16.6197,16.8409,561300.0],["2024-03-07",16.8794,16.8986,16.6197,16.7928,340900.0],["2024-03-08",16.9275,16.9852,16.6005,16.8794,363700.0],["2024-03-11",17.091,17.2353,16.8506,16.9756,526400.0],["2024-03-12",16.9179,17.0621,16.7736,16.8506,494600.0],["2024-03-13",16.8986,17.1776,16.8698,17.0718,430000.0],["2024-03-14",16.9948,17.0525,16.7832,17.0237,481300.0],["2024-03-15",16.8986,17.0525,16.8217,16.9756,4786100.0],["2024-03-18",16.966,17.1006,16.7351,16.7351,441400.0],["2024-03-19",16.8217,16.8313,16.4658,16.6774,318200.0],["2024-03-20",16.687,17.1102,16.3504,17.091,448200.0],["2024-03-21",17.1006,17.2449,16.8986,17.216,599200.0],["2024-03-22",17.1679,17.2353,16.966,17.2353,408600.0],["2024-03-25",17.2449,17.3603,16.9275,17.0044,416500.0],["2024-03-26",17.1391,17.1391,16.966,17.0237,388500.0],["2024-03-27",17.0237,17.1679,16.9179,17.0237,482500.0],["2024-03-28",17.1102,17.2064,16.8698,16.889,425100.0],["2024-04-01",16.9179,17.2256,16.889,17.0429,486300.0],["2024-04-02",17.0429,17.1295,16.6197,17.0237,642600.0],["2024-04-03",17.0525,17.1006,16.7544,16.7832,319700.0],["2024-04-04",16.8313,16.9179,16.687,16.7159,288100.0],["2024-04-05",16.7159,16.889,16.687,16.7255,650800.0],["2024-04-08",16.6774,16.764,16.6101,16.7255,428200.0],["2024-04-09",16.8121,17.1872,16.8121,17.1102,584500.0],["2024-04-10",16.966,17.1679,16.8313,16.9563,529400.0],["2024-04-11",17.0525,17.1872,16.8409,16.8409,411300.0],["2024-04-12",16.8313,16.8409,16.437,16.4562,581100.0],["2024-04-15",16.562,16.6678,16.11,16.2062,541200.0],["2024-04-16",16.2062,16.3504,15.9272,16.2254,512900.0],["2024-04-17",16.3504,16.4177,16.1484,16.1965,493700.0],["2024-04-18",16.2446,16.5235,16.1484,16.3408,855800.0],["2024-04-19",16.3408,16.6678,16.3408,16.6678,756800.0],["2024-04-22",16.7063,17.0044,16.687,16.8313,690800.0],["2024-04-23",16.9083,17.3314,16.8986,17.1583,800400.0],["2024-04-24",17.2353,17.7258,17.216,17.7162,641500.0],["2024-04-25",17.7739,18.0528,17.5911,17.9085,714000.0],["2024-04-26",17.822,18.3798,17.822,18.1393,494800.0],["2024-04-29",18.3509,18.3509,17.8604,17.9085,588000.0],["2024-04-30",17.8316,17.8316,17.5719,17.6007,430300.0],["2024-05-01",17.5046,17.7354,17.4084,17.6392,438700.0],["2024-05-02",18.9665,23.2561,18.9473,23.1887,2183300.0],["2024-05-03",23.5254,23.7177,22.5251,23.41,1290800.0],["2024-05-06",23.131,23.6312,22.9098,23.4292,758800.0],["2024-05-07",23.3234,23.41,22.9675,23.006,694300.0],["2024-05-08",23.0156,23.5158,22.8329,22.9868,468900.0],["2024-05-09",23.006,23.131,22.6982,22.9964,400200.0],["2024-05-10",22.881,22.9291,22.3135,22.8521,438700.0],["2024-05-13",23.0252,23.1503,22.7078,22.9579,343800.0],["2024-05-14",23.0637,23.1406,22.6886,22.7559,309200.0],["2024-05-15",23.0541,23.0829,22.602,22.6598,428200.0],["2024-05-16",22.554,23.0637,22.554,22.9002,282600.0],["2024-05-17",22.9579,22.9579,22.5924,22.6021,289000.0],["2024-05-20",22.6598,22.7271,22.5251,22.5347,248500.0],["2024-05-21",22.4482,22.5347,22.1981,22.3616,307800.0],["2024-05-22",22.3905,22.5924,22.0634,22.3808,310000.0],["2024-05-23",22.3808,22.3808,21.8903,22.025,547800.0],["2024-05-24",22.1019,22.4482,21.9673,22.4482,240600.0],["2024-05-28",22.3808,22.9098,22.352,22.7175,375500.0],["2024-05-29",22.4866,22.6117,21.9384,21.9769,353800.0],["2024-05-30",22.1019,22.1885,21.823,21.9865,403300.0],["2024-05-31",22.1315,22.4891,21.6289,21.7449,585600.0],["2024-06-03",21.9575,22.1315,21.484,21.8319,390800.0],["2024-06-04",21.8415,21.8609,21.3487,21.5999,337800.0],["2024-06-05",21.5806,21.5806,21.1747,21.31,362200.0],["2024-06-06",21.1554,21.339,21.0201,21.1264,449600.0],["2024-06-07",21.0201,21.0974,20.6528,20.9138,352600.0],["2024-06-10",20.8364,21.1554,20.4595,20.7881,330700.0],["2024-06-11",20.7881,20.9911,20.5658,20.6335,419200.0],["2024-06-12",20.8944,21.0491,20.6818,20.8268,350900.0],["2024-06-13",20.5755,20.7108,20.1406,20.5175,363700.0],["2024-06-14",20.3242,20.3242,19.9087,20.044,315700.0],["2024-06-17",19.9377,20.015,19.5511,19.9087,545800.0],["2024-06-18",19.986,20.0826,19.8217,19.9087,368100.0],["2024-06-20",19.7444,20.0536,19.5511,19.8603,427300.0],["2024-06-21",19.8797,20.2856,19.8313,20.1793,1941100.0],["2024-06-24",20.1406,20.6045,20.1019,20.3242,351200.0],["2024-06-25",20.2759,20.2952,20.0343,20.1116,314000.0],["2024-06-26",20.0343,20.4305,19.9087,20.3532,351000.0],["2024-06-27",20.4789,20.4789,20.1503,20.2566,272200.0],["2024-06-28",20.1986,21.0491,20.1986,20.7011,1945300.0],["2024-07-01",20.6721,20.7881,19.6381,20.0826,678300.0],["2024-07-02",20.0536,20.5078,20.044,20.4015,453700.0],["2024-07-03",20.5079,20.6432,20.3532,20.5852,168600.0],["2024-07-05",20.5465,20.9138,20.5465,20.6432,263600.0],["2024-07-08",20.7978,20.8944,20.6335,20.7205,412700.0],["2024-07-09",20.6721,20.7011,20.1793,20.2469,306700.0],["2024-07-10",20.3339,20.3629,20.0053,20.2179,242800.0],["2024-07-11",20.6142,20.9524,20.5175,20.8074,306500.0],["2024-07-12",21.0684,21.2327,20.9524,20.9717,417100.0],["2024-07-15",21.2037,21.6193,21.0297,21.2713,537000.0],["2024-07-16",21.5129,22.5857,21.4743,22.4311,600800.0],["2024-07-17",22.4311,23.0979,22.3924,22.5567,491600.0],["2024-07-18",22.4311,23.0109,22.4311,22.7307,471300.0],["2024-07-19",22.7597,23.0206,22.6437,22.6727,310100.0],["2024-07-22",22.721,23.0303,22.4021,23.0109,385300.0],["2024-07-23",22.9336,23.5328,22.6437,23.2525,471900.0],["2024-07-24",23.1559,23.6971,22.9916,23.2429,401600.0],["2024-07-25",23.3105,23.6874,23.1946,23.3878,385900.0],["2024-07-26",23.8324,24.1803,23.5811,23.958,426800.0],["2024-07-29",24.0643,24.2093,23.7068,23.958,312400.0],["2024-07-30",24.161,24.4992,23.9194,24.4026,387900.0],["2024-07-31",24.3446,24.4316,23.7454,23.958,535400.0],["2024-08-01",24.7602,25.514,23.3395,23.7648,613600.0],["2024-08-02",23.0399,23.3878,22.6533,23.1656,418400.0],["2024-08-05",21.8609,22.2281,21.2617,22.1895,532800.0],["2024-08-06",22.1411,22.6823,21.8899,22.1798,424000.0],["2024-08-07",22.3538,22.6244,21.165,21.2907,355800.0],["2024-08-08",21.6096,22.0252,21.5033,22.0155,374200.0],["2024-08-09",21.9092,22.2184,21.4743,21.7932,289400.0],["2024-08-12",21.6966,21.8222,21.426,21.6289,266700.0],["2024-08-13",21.8512,21.9285,21.5903,21.7642,241300.0],["2024-08-14",21.8705,21.9575,21.5709,21.8319,209300.0],["2024-08-15",22.1701,22.3054,21.9092,22.0058,259700.0],["2024-08-16",22.0252,22.3344,21.8899,22.0735,180000.0],["2024-08-19",21.9672,22.2088,21.9092,21.9865,254700.0],["2024-08-20",22.0928,22.1411,21.5806,21.7256,274600.0],["2024-08-21",21.8125,22.1701,21.7062,22.0348,251100.0],["2024-08-22",21.9865,22.2668,21.8609,22.1025,664200.0],["2024-08-23",21.6096,22.4601,21.6096,22.1121,521600.0],["2024-08-26",22.3054,22.4117,21.9382,21.9768,380500.0],["2024-08-27",21.8609,21.9478,21.6483,21.6676,285900.0],["2024-08-28",21.7159,21.9092,21.3003,21.7739,281500.0],["2024-08-29",21.9575,22.0542,21.484,21.7352,387800.0],["2024-08-30",21.9102,22.1143,21.57,21.813,276200.0],["2024-09-03",21.5894,21.7644,21.0062,21.0645,579700.0],["2024-09-04",21.1131,21.6672,21.0353,21.3561,549600.0],["2024-09-05",21.3658,21.57,21.0742,21.1812,373900.0],["2024-09-06",21.2492,21.3367,20.6562,20.734,303400.0],["2024-09-09",20.6076,20.7146,20.2285,20.5396,643300.0],["2024-09-10",20.5396,20.7437,20.3257,20.7146,476600.0],["2024-09-11",20.6076,20.6757,20.0633,20.6076,381500.0],["2024-09-12",20.7632,21.1326,20.6368,21.1034,409000.0],["2024-09-13",21.2103,21.6769,21.1228,21.5505,388200.0],["2024-09-16",21.6963,22.0657,21.5408,21.5991,460500.0],["2024-09-17",21.745,21.9394,21.2978,21.3075,416100.0],["2024-09-18",21.2589,21.5408,21.0645,21.2978,381100.0],["2024-09-19",21.6283,21.7352,21.2298,21.7255,284100.0],["2024-09-20",21.5797,22.0074,21.395,21.6089,2494400.0],["2024-09-23",21.7936,21.881,21.2881,21.4047,333200.0],["2024-09-24",21.3853,21.5505,21.1423,21.3756,252900.0],["2024-09-25",21.4436,21.6283,21.1812,21.2978,304000.0],["2024-09-26",21.5117,21.6477,21.2298,21.2298,298600.0],["2024-09-27",21.4533,21.8519,21.3756,21.5505,219700.0],["2024-09-30",21.4436,21.7061,21.4145,21.6186,287400.0],["2024-10-01",21.6283,21.6283,20.8604,21.0062,563900.0],["2024-10-02",20.9284,21.1423,20.5785,20.666,406500.0],["2024-10-03",20.5202,20.7632,20.2966,20.4132,248600.0],["2024-10-04",20.6854,21.1714,20.6757,20.977,342100.0],["2024-10-07",20.909,20.9187,20.6174,20.7535,244200.0],["2024-10-08",20.7729,20.7923,20.5688,20.6562,178200.0],["2024-10-09",20.666,20.8312,20.491,20.6271,185900.0],["2024-10-10",20.4132,20.4132,20.0827,20.2091,230000.0],["2024-10-11",20.1897,20.5785,20.1897,20.5007,229100.0],["2024-10-14",20.4618,20.8895,20.3257,20.8118,241000.0],["2024-10-15",20.8021,21.1228,20.6854,20.7048,343800.0],["2024-10-16",20.7048,20.9965,20.7048,20.7923,263400.0],["2024-10-17",20.8701,20.8993,20.3841,20.8118,445200.0],["2024-10-18",20.8118,20.8118,20.4521,20.5007,391600.0],["2024-10-21",20.5688,20.5785,19.9758,20.0341,319700.0],["2024-10-22",20.0244,20.2869,20.005,20.2577,297300.0],["2024-10-23",20.2188,20.8021,20.1799,20.7826,305700.0],["2024-10-24",20.8312,20.8993,20.5396,20.6757,312600.0],["2024-10-25",20.6757,20.8701,20.3841,20.5785,263200.0],["2024-10-28",20.734,21.0159,20.734,20.9381,281800.0],["2024-10-29",20.8021,21.4047,20.8021,21.3853,252100.0],["2024-10-30",21.395,22.0074,21.3658,21.745,286000.0],["2024-10-31",21.8033,22.3282,21.7255,21.7255,330200.0],["2024-11-01",21.7255,21.813,21.3172,21.4145,318800.0],["2024-11-04",21.3172,21.6866,21.2006,21.3658,244800.0],["2024-11-05",21.2784,21.745,21.2784,21.6186,346600.0],["2024-11-06",22.649,24.4181,22.6295,24.0585,722700.0],["2024-11-07",24.0487,24.2626,23.5627,24.0682,458500.0],["2024-11-08",24.1071,24.5834,24.0001,24.2334,443600.0],["2024-11-11",24.3987,24.8847,24.2529,24.7195,589500.0],["2024-11-12",24.6028,24.8069,24.1557,24.1751,491600.0],["2024-11-13",25.2735,28.6466,25.0305,27.1788,971000.0],["2024-11-14",27.1788,27.5676,25.2346,25.5651,585300.0],["2024-11-15",25.7401,25.9734,25.4193,25.8082,404600.0],["2024-11-18",25.7498,26.1581,25.6818,26.0609,294000.0],["2024-11-19",25.9442,25.9442,25.5846,25.6623,328200.0],["2024-11-20",25.7596,25.8082,25.4096,25.6915,582000.0],["2024-11-21",25.6915,26.4206,25.6332,26.0706,752800.0],["2024-11-22",26.3233,26.7219,26.2747,26.5664,404100.0],["2024-11-25",26.7219,27.2565,26.7122,26.9455,528900.0],["2024-11-26",26.8094,27.3537,26.4303,26.615,302800.0],["2024-11-27",26.7219,26.9941,26.3039,26.858,289100.0],["2024-11-29",27.0816,27.0816,26.3622,26.683,188100.0],["2024-12-02",26.81,27.2593,26.3998,27.1616,666500.0],["2024-12-03",27.0932,27.103,26.4974,26.7025,340000.0],["2024-12-04",26.6439,27.1909,26.6342,26.7221,416500.0],["2024-12-05",26.6244,26.7904,26.4584,26.6049,246200.0],["2024-12-06",26.7221,26.7514,26.0189,26.2533,284700.0],["2024-12-09",26.3119,26.5756,26.0579,26.2337,289300.0],["2024-12-10",26.2044,27.1714,25.931,26.8881,386300.0],["2024-12-11",27.2299,27.6597,26.7611,26.976,426100.0],["2024-12-12",26.9272,26.9955,26.4486,26.6732,398700.0],["2024-12-13",26.5951,26.9076,26.4486,26.7123,323600.0],["2024-12-16",26.8588,27.4351,26.4877,27.4253,390600.0],["2024-12-17",27.396,27.5913,26.6928,26.6928,504100.0],["2024-12-18",26.8881,27.1714,25.2961,25.638,442500.0],["2024-12-19",25.7747,26.2142,25.6282,26.0775,500400.0],["2024-12-20",25.6575,26.1556,25.345,25.511,2429800.0],["2024-12-23",25.4915,25.804,25.2766,25.511,394400.0],["2024-12-24",25.511,25.9798,25.4329,25.97,175800.0],["2024-12-26",25.8235,26.1654,25.7747,26.1263,191500.0],["2024-12-27",26.0091,26.1068,25.4524,25.6966,222400.0],["2024-12-30",25.4915,25.8235,25.345,25.6184,237000.0],["2024-12-31",25.7845,26.2533,25.5891,25.8528,306100.0],["2025-01-02",25.9212,26.1556,25.3547,25.5208,371500.0],["2025-01-03",25.5208,25.6868,25.1691,25.4524,284100.0],["2025-01-06",25.3938,25.511,24.9543,25.0812,336400.0],["2025-01-07",25.0812,25.4329,24.7492,25.091,717400.0],["2025-01-08",24.9836,26.0091,24.9836,25.7649,713800.0],["2025-01-10",25.3938,25.6575,25.1398,25.2668,324500.0],["2025-01-13",25.1789,25.6282,24.8859,25.5989,251400.0],["2025-01-14",25.8431,26.1947,25.7356,26.1556,242300.0],["2025-01-15",26.7025,26.81,26.2923,26.5756,264400.0],["2025-01-16",26.4584,26.9565,26.4584,26.6928,267200.0],["2025-01-17",27.0542,27.1128,26.6537,27.0248,576800.0],["2025-01-21",26.9076,27.5132,26.9076,27.2299,512600.0],["2025-01-22",27.1518,27.2104,26.7514,27.1714,399000.0],["2025-01-23",27.1323,27.6402,27.103,27.4448,436100.0],["2025-01-24",27.3374,27.6988,27.1518,27.6499,264300.0],["2025-01-27",27.6402,28.1969,27.3765,27.4644,426600.0],["2025-01-28",27.3765,27.7867,27.3472,27.7671,380400.0],["2025-01-29",27.8257,27.9136,27.3765,27.523,305100.0],["2025-01-30",27.6206,28.1773,27.6206,27.982,238900.0],["2025-01-31",28.0699,28.2457,27.7378,28.109,380800.0],["2025-02-03",27.4937,28.1969,27.4937,27.9918,336300.0],["2025-02-04",27.816,28.2945,27.5327,28.275,287100.0],["2025-02-05",28.275,28.5973,28.148,28.4703,339600.0],["2025-02-06",28.5192,28.5289,27.103,27.6597,458500.0],["2025-02-07",27.7281,27.9136,27.4937,27.7574,424100.0],["2025-02-10",27.7574,27.8843,27.3667,27.7867,350500.0],["2025-02-11",27.5425,27.8355,27.2983,27.7281,336400.0],["2025-02-12",27.3765,27.7281,27.269,27.5327,251200.0],["2025-02-13",27.6011,27.8453,27.4253,27.6402,264000.0],["2025-02-14",27.7867,27.9722,27.4741,27.7964,454200.0],["2025-02-18",27.9332,28.2848,27.4351,28.1383,757400.0],["2025-02-19",28.1285,29.1443,26.4486,26.4779,956800.0],["2025-02-20",26.3509,26.9955,25.8138,26.5365,659700.0],["2025-02-21",26.7514,27.1323,25.3254,25.3645,674200.0],["2025-02-24",25.5989,25.9505,25.0715,25.511,676500.0],["2025-02-25",25.5598,25.677,24.8761,24.8957,567900.0],["2025-02-26",24.7296,25.6282,24.7199,25.2864,575900.0],["2025-02-27",25.2473,25.4133,24.6417,24.6808,499500.0],["2025-02-28",24.7888,25.3288,24.671,25.1324,578300.0],["2025-03-03",25.2502,25.5447,25.044,25.1717,604300.0],["2025-03-04",24.9459,25.5153,24.6514,25.3288,887200.0],["2025-03-05",25.26,25.7705,25.1717,25.1913,794000.0],["2025-03-06",24.8968,25.2895,24.4746,24.4746,676900.0],["2025-03-07",24.4354,25.0342,23.4831,24.8379,760600.0],["2025-03-10",24.5532,25.103,24.3568,24.8673,654000.0],["2025-03-11",24.8968,25.2895,24.6808,24.7103,646300.0],["2025-03-12",24.8084,24.9262,23.8954,23.8954,483800.0],["2025-03-13",23.8463,23.9151,23.434,23.7678,499400.0],["2025-03-14",23.9543,24.3372,23.8463,24.1507,400900.0],["2025-03-17",24.0918,24.563,23.866,24.455,615400.0],["2025-03-18",24.1998,24.3863,23.7776,23.8365,572500.0],["2025-03-19",23.7187,24.4845,23.7187,24.347,590400.0],["2025-03-20",23.6893,24.4256,23.6893,24.0329,627100.0],["2025-03-21",23.9445,24.3372,23.6402,24.131,3755500.0],["2025-03-24",24.5335,24.995,24.1801,24.8281,569400.0],["2025-03-25",24.4943,24.9066,24.3568,24.7397,346000.0],["2025-03-26",24.8477,25.2208,24.5335,24.7888,323300.0],["2025-03-27",24.7495,25.2698,24.5924,25.2208,265900.0],["2025-03-28",25.2797,25.2797,24.7299,24.9655,292100.0],["2025-03-31",24.6317,24.995,24.3666,24.7201,654100.0],["2025-04-01",24.6023,25.6527,24.3568,25.6429,592600.0],["2025-04-02",25.3091,26.0945,25.3091,26.0651,491100.0],["2025-04-03",25.1324,25.6331,24.5434,25.4564,711500.0],["2025-04-04",24.3176,25.1717,24.1703,25.0244,948700.0],["2025-04-07",24.4059,25.476,23.6107,24.8379,821600.0],["2025-04-08",25.368,25.5055,24.1998,24.5237,659500.0],["2025-04-09",24.4256,26.2908,23.9838,25.7214,820300.0],["2025-04-10",25.3189,26.0651,24.9557,25.2993,633600.0],["2025-04-11",25.4367,25.4858,24.8379,25.3484,459200.0],["2025-04-14",25.5153,25.6331,24.9557,25.3288,418600.0],["2025-04-15",25.2993,25.7803,24.9262,25.4564,351000.0],["2025-04-16",25.9374,25.9374,25.1815,25.3975,492500.0],["2025-04-17",25.3189,25.6135,24.6219,24.8084,597400.0],["2025-04-21",24.7397,24.9262,23.7874,23.7972,423600.0],["2025-04-22",23.9838,24.6023,23.8463,24.4256,760200.0],["2025-04-23",24.9655,25.4564,24.4059,24.455,470200.0],["2025-04-24",24.4845,24.9066,24.3077,24.3176,399500.0],["2025-04-25",24.3667,24.5434,24.0132,24.4648,436500.0],["2025-04-28",24.9753,25.6331,24.2096,24.5139,522300.0],["2025-04-29",24.3961,24.7888,24.2881,24.7593,262700.0],["2025-04-30",24.6121,24.7986,24.1801,24.6612,562200.0],["2025-05-01",24.5532,24.9459,24.3863,24.7103,463100.0],["2025-05-02",26.5363,30.3945,25.7411,30.2669,1346400.0],["2025-05-05",29.9233,30.581,29.4422,30.2767,871600.0],["2025-05-06",29.9429,30.4534,29.8349,29.9429,709200.0],["2025-05-07",30.2963,30.6498,29.7662,29.7956,534400.0],["2025-05-08",29.8644,30.1491,29.56,29.5797,397000.0],["2025-05-09",29.8055,30.5418,29.7073,30.4927,479300.0],["2025-05-12",31.2584,31.445,29.8153,30.5123,526900.0],["2025-05-13",30.581,30.9148,30.3356,30.7381,426800.0],["2025-05-14",30.6792,31.2584,30.2472,30.3454,468600.0],["2025-05-15",30.3749,30.7381,30.2963,30.6498,355200.0],["2025-05-16",30.6792,30.9345,30.5319,30.7774,324500.0],["2025-05-19",30.4338,30.8559,30.3749,30.7872,408800.0],["2025-05-20",30.6596,30.8461,30.3552,30.7479,1243100.0],["2025-05-21",30.4632,30.7577,30.1589,30.3749,550500.0],["2025-05-22",30.2669,30.5319,29.992,30.1687,572200.0],["2025-05-23",29.8545,30.6007,29.7171,30.4632,591900.0],["2025-05-27",30.689,31.494,30.4534,31.445,570900.0],["2025-05-28",31.2977,32.5052,31.2388,32.4856,665900.0],["2025-05-29",32.5641,32.8587,32.2009,32.3482,705700.0],["2025-05-30",32.2496,33.7477,32.1905,33.5506,782300.0],["2025-06-02",33.2943,33.6196,32.8213,33.6097,727700.0],["2025-06-03",33.5112,34.1026,32.6143,33.2845,873700.0],["2025-06-04",33.1958,33.6492,32.8311,32.8311,393200.0],["2025-06-05",32.7621,32.841,32.1313,32.7917,501300.0],["2025-06-06",33.1662,33.1859,32.427,32.5256,591200.0],["2025-06-09",32.6537,32.6537,30.7219,31.8061,814600.0],["2025-06-10",31.8159,31.9933,31.0668,31.3132,684200.0],["2025-06-11",31.5104,31.9638,31.4217,31.7272,519000.0],["2025-06-12",31.5399,31.8751,31.3527,31.4217,670300.0],["2025-06-13",30.712,31.402,30.6923,31.3921,672100.0],["2025-06-16",31.6089,32.1806,31.3527,31.3724,498900.0],["2025-06-17",31.0964,31.5104,30.8401,31.3034,591400.0],["2025-06-18",31.3034,31.8553,31.3034,31.8356,535700.0],["2025-06-20",32.0229,32.2102,31.6484,31.7174,953600.0],["2025-06-23",31.7863,32.5847,31.2443,32.5748,463200.0],["2025-06-24",32.7424,32.9592,32.0229,32.1412,338000.0],["2025-06-25",31.9835,32.0623,31.5498,31.6089,445200.0],["2025-06-26",31.7666,31.9835,31.264,31.9342,484300.0],["2025-06-27",31.9243,32.5847,31.5892,32.5059,1377400.0],["2025-06-30",32.5748,32.6931,31.8356,32.22,693900.0],["2025-07-01",32.2003,32.4861,31.7666,32.0919,735500.0],["2025-07-02",32.0919,32.1116,30.5839,31.1457,652100.0],["2025-07-03",31.195,31.5794,30.5346,31.5597,474000.0],["2025-07-07",31.2048,31.402,30.3572,30.5346,689200.0],["2025-07-08",30.643,30.9387,29.6574,29.8447,711600.0],["2025-07-09",29.9629,30.0221,29.1843,29.5884,695000.0],["2025-07-10",29.4406,29.8644,28.928,29.1055,638800.0],["2025-07-11",29.1547,29.3519,28.5436,28.8886,604700.0],["2025-07-14",28.9675,29.1252,28.6324,28.7013,499700.0],["2025-07-15",28.7802,28.9872,28.4845,28.9083,577700.0],["2025-07-16",28.8985,29.2632,28.6126,28.8393,681900.0],["2025-07-17",28.8492,29.2927,28.5338,29.2829,692200.0],["2025-07-18",29.4209,29.618,29.1252,29.2237,1256400.0],["2025-07-21",29.342,29.5588,27.9128,28.5436,651300.0],["2025-07-22",28.5338,28.7211,28.179,28.3367,770200.0],["2025-07-23",28.3761,28.4254,27.8241,28.3367,683600.0],["2025-07-24",28.3367,28.4254,27.8636,28.1198,552800.0],["2025-07-25",28.1888,28.2282,27.8931,28.041,589300.0],["2025-07-28",27.9424,28.3268,27.2426,27.9818,618700.0],["2025-07-29",28.1593,28.2972,27.8734,28.1494,539000.0],["2025-07-30",28.2282,28.4944,27.9424,28.2381,587000.0],["2025-07-31",28.1001,28.5239,27.8636,28.3662,828500.0],["2025-08-01",29.4603,30.6036,28.8886,29.273,1364800.0],["2025-08-04",29.1942,29.342,27.4693,27.6763,1158200.0],["2025-08-05",27.7354,28.9675,27.4989,28.8886,1386100.0],["2025-08-06",28.9675,30.8599,28.9576,30.8303,1239300.0],["2025-08-07",30.7712,30.8697,29.7855,30.4163,1054000.0],["2025-08-08",30.3868,30.9584,29.9235,30.7909,836900.0],["2025-08-11",30.6824,31.1851,30.2586,30.4656,859100.0],["2025-08-12",30.4558,31.5991,30.0516,31.5104,817000.0],["2025-08-13",31.6385,31.9539,31.1457,31.6286,706500.0],["2025-08-14",31.5892,31.8159,31.1161,31.4808,546800.0],["2025-08-15",31.5498,31.5498,31.0274,31.333,686000.0],["2025-08-18",31.2541,31.5695,31.0471,31.4118,564800.0],["2025-08-19",31.4118,32.0328,31.3133,32.013,532600.0],["2025-08-20",32.0328,32.1313,31.5892,31.8751,516400.0],["2025-08-21",31.9145,32.3876,31.9145,32.3186,582500.0],["2025-08-22",32.5256,33.3831,32.1313,32.8902,852600.0],["2025-08-25",32.8902,33.1169,32.3777,32.5847,576300.0],["2025-08-26",32.4073,32.4467,31.944,32.1313,479000.0],["2025-08-27",32.0426,32.6734,31.8455,32.3777,588400.0],["2025-08-28",32.3481,32.5748,32.0525,32.3777,458000.0],["2025-08-29",32.4763,32.4861,32.0229,32.2693,520600.0],["2025-09-02",32.2495,32.5465,32.2099,32.4871,459500.0],["2025-09-03",32.3287,32.7743,32.3287,32.5763,527500.0],["2025-09-04",32.705,32.9525,32.3782,32.5564,441000.0],["2025-09-05",32.5565,32.9129,32.0614,32.5961,474500.0],["2025-09-08",32.6357,33.2,32.2693,33.1604,393000.0],["2025-09-09",33.1703,33.2397,32.7842,33.0218,468300.0],["2025-09-10",33.0416,33.0911,32.3584,32.9921,506400.0],["2025-09-11",33.0911,34.5071,32.9723,34.4279,488000.0],["2025-09-12",34.2892,34.8041,34.0516,34.4873,523700.0],["2025-09-15",34.4477,34.7843,33.8734,34.6061,534600.0],["2025-09-16",34.2991,35.0517,33.8635,34.7843,496600.0],["2025-09-17",34.6952,35.2794,34.6061,34.9724,450800.0],["2025-09-18",34.9526,35.4279,34.7249,35.2002,572300.0],["2025-09-19",35.418,35.5467,34.5269,34.5962,1676300.0],["2025-09-22",34.7645,35.5962,34.517,35.5269,603500.0],["2025-09-23",35.4675,35.6655,35.2398,35.3289,429400.0],["2025-09-24",35.3883,35.824,35.1111,35.517,433300.0],["2025-09-25",35.6061,36.2398,35.4576,36.22,360100.0],["2025-09-26",36.1903,36.7646,36.1408,36.6359,329800.0],["2025-09-29",36.6854,37.5072,36.6161,37.1607,499100.0],["2025-09-30",37.0419,37.329,36.6062,37.2894,572900.0],["2025-10-01",37.3191,37.6459,36.6557,36.8042,467600.0],["2025-10-02",36.7646,37.0716,36.2993,36.7844,359300.0],["2025-10-03",36.7844,37.2498,36.1507,36.2398,371700.0],["2025-10-06",36.1507,36.527,35.4279,35.5566,615500.0],["2025-10-07",35.4774,35.5665,33.9526,34.2892,636600.0],["2025-10-08",34.4278,34.8338,34.2595,34.7546,333500.0],["2025-10-09",34.7249,34.9328,34.4279,34.4576,392900.0],["2025-10-10",34.5071,34.6853,33.9526,34.2793,278500.0],["2025-10-13",34.3783,34.6061,34.012,34.1605,281800.0],["2025-10-14",33.9625,34.7645,33.9427,34.5566,395100.0],["2025-10-15",34.4279,35.4081,34.2496,34.7447,453200.0],["2025-10-16",34.6655,35.0318,34.21,34.4675,410300.0],["2025-10-17",34.4873,34.8833,34.2199,34.7645,354300.0],["2025-10-20",35.0913,35.4972,34.6853,35.3487,309200.0],["2025-10-21",35.3487,36.1606,34.7942,36.0715,328000.0],["2025-10-22",36.22,36.5567,35.725,36.1012,400600.0],["2025-10-23",36.0913,36.6557,35.824,36.4676,239700.0],["2025-10-24",36.4676,36.7844,36.2695,36.5171,250700.0],["2025-10-27",36.0517,36.8537,36.0517,36.6656,621600.0],["2025-10-28",36.5171,36.725,36.0418,36.329,261600.0],["2025-10-29",36.0022,36.0022,33.9625,34.2991,615500.0],["2025-10-30",34.6457,35.517,34.5071,34.9427,528000.0],["2025-10-31",34.7051,34.7051,31.1801,31.4475,1156200.0],["2025-11-03",31.5564,31.6158,30.2197,30.586,990900.0],["2025-11-04",30.7148,31.1999,30.1702,30.7049,999400.0],["2025-11-05",32.6753,33.3585,28.9622,30.1009,1015300.0],["2025-11-06",29.279,30.2692,29.0216,29.4969,1143100.0],["2025-11-07",29.7048,30.794,29.3582,29.8335,1050400.0],["2025-11-10",29.9127,30.794,29.6058,30.388,708800.0],["2025-11-11",30.388,31.3187,30.3385,31.2197,577300.0],["2025-11-12",31.1108,31.3683,30.8831,30.9821,646200.0],["2025-11-13",30.992,31.1405,30.3781,30.9227,971900.0],["2025-11-14",30.7544,31.1999,30.5167,30.8138,523200.0],["2025-11-17",30.3781,30.8633,29.5662,29.8335,1070400.0],["2025-11-18",29.8533,30.7346,29.1206,29.3483,971600.0],["2025-11-19",29.3483,29.5266,28.9325,29.2394,674500.0],["2025-11-20",29.4572,29.7543,28.8632,28.883,804100.0],["2025-11-21",28.883,29.0909,28.1997,28.5067,1098600.0],["2025-11-24",28.4671,29.0414,26.3977,27.1403,1578400.0],["2025-11-25",27.4274,28.17,27.368,27.6453,1231500.0],["2025-11-26",27.6453,28.1007,27.5066,27.675,1055400.0],["2025-11-28",27.675,28.2524,27.436,27.8342,487100.0],["2025-12-01",27.6252,28.2623,27.446,27.7048,841800.0],["2025-12-02",27.8243,28.7202,27.5555,28.4714,1059500.0],["2025-12-03",28.4714,28.8994,28.1528,28.2623,928900.0],["2025-12-04",28.322,28.6506,28.1528,28.3917,503000.0],["2025-12-05",28.2623,28.4614,27.7446,28.113,955800.0],["2025-12-08",28.113,28.4614,27.7446,28.103,768000.0],["2025-12-09",28.0632,28.2822,27.6949,28.0732,690700.0],["2025-12-10",28.2623,28.6008,28.0533,28.2623,717200.0],["2025-12-11",28.4315,28.7899,28.2723,28.5809,648700.0],["2025-12-12",28.6904,29.1284,28.3419,28.7402,827000.0],["2025-12-15",28.9592,29.7058,28.7302,28.9392,1061900.0],["2025-12-16",28.9492,29.5166,28.7999,29.3574,926300.0],["2025-12-17",29.3574,29.6461,28.5012,28.7402,983600.0],["2025-12-18",28.8895,29.4768,28.6506,29.0089,652600.0],["2025-12-19",28.8795,29.7157,28.8795,29.1881,1728000.0],["2025-12-22",29.1384,29.7257,29.0587,29.3773,501000.0],["2025-12-23",29.4171,29.8352,29.3773,29.5963,621100.0],["2025-12-24",29.4569,29.7556,29.3972,29.5863,204200.0],["2025-12-26",29.6361,29.6958,29.3574,29.6361,274200.0],["2025-12-29",29.6361,29.8551,29.4669,29.6859,354600.0],["2025-12-30",29.5963,29.8452,29.5963,29.7058,371100.0],["2025-12-31",29.666,29.666,29.1583,29.1981,496500.0],["2026-01-02",29.1682,29.5067,28.8795,28.9691,433700.0],["2026-01-05",29.2479,31.5176,28.9492,31.0298,762100.0],["2026-01-06",30.771,31.4877,30.4126,31.438,574100.0],["2026-01-07",31.5076,31.5873,31.0298,31.3285,699200.0],["2026-01-08",31.2389,32.0154,31.2389,31.9954,527900.0],["2026-01-09",31.876,32.2742,31.5176,31.9954,431900.0],["2026-01-12",31.9855,32.2543,31.6769,31.8362,421900.0],["2026-01-13",31.9357,32.0154,31.3285,31.4579,338800.0],["2026-01-14",31.4081,31.6968,30.7013,30.8307,418700.0],["2026-01-15",30.9701,31.876,30.9402,31.6669,439900.0],["2026-01-16",31.5276,31.7067,31.0895,31.428,384900.0],["2026-01-20",31.3583,31.6072,31.1493,31.4678,314400.0],["2026-01-21",31.6271,32.3538,31.4977,32.2543,292000.0],["2026-01-22",32.4733,32.981,32.1547,32.4733,513900.0],["2026-01-23",32.2344,32.4832,31.6371,31.9058,223800.0],["2026-01-26",31.8162,32.2244,31.3185,31.6769,424300.0],["2026-01-27",31.7267,32.0353,31.3384,31.5076,341700.0],["2026-01-28",32.0552,32.5927,31.5674,31.647,332800.0],["2026-01-29",31.866,32.1448,30.8904,31.6271,525700.0],["2026-01-30",31.3085,32.2941,31.2289,31.8859,483900.0],["2026-02-02",31.8262,32.6823,31.5375,32.4932,464000.0],["2026-02-03",32.2244,32.2941,30.6714,31.1094,482100.0],["2026-02-04",31.0895,31.6072,30.7312,31.2986,323100.0],["2026-02-05",31.3981,32.0154,31.1294,31.5176,374800.0],["2026-02-06",31.6669,31.9457,31.4877,31.5674,368700.0],["2026-02-09",31.4678,31.4678,30.9402,31.1791,297700.0],["2026-02-10",31.0198,31.5873,30.9502,31.1294,391800.0],["2026-02-11",31.2986,31.3285,30.323,30.333,409200.0],["2026-02-12",30.4425,30.5719,29.5565,30.333,517700.0],["2026-02-13",30.1836,31.5176,30.094,31.2886,455600.0],["2026-02-17",31.3981,31.7267,31.2488,31.647,598300.0],["2026-02-18",31.8063,32.2841,31.4081,31.7963,378500.0],["2026-02-19",31.6669,31.9755,30.9203,31.3882,820900.0],["2026-02-20",32.6326,33.5186,31.8262,32.6923,1434600.0],["2026-02-23",32.324,32.4036,31.2986,31.657,735400.0],["2026-02-24",31.7067,32.4335,31.4181,32.4136,676900.0],["2026-02-25",32.8715,33.3692,32.0651,33.21,623700.0],["2026-02-26",33.4389,33.9466,33.1303,33.1701,551300.0],["2026-02-27",32.8914,33.3095,32.4136,33.2,630700.0],["2026-03-02",33.03,33.91,32.81,33.41,578300.0],["2026-03-03",33.17,33.96,32.5,33.88,535100.0],["2026-03-04",33.83,34.9,33.25,34.24,683500.0],["2026-03-05",34.05,34.48,33.6,34.36,550700.0],["2026-03-06",34.19,34.42,33.37,34.41,695300.0],["2026-03-09",33.95,34.71,32.9,34.62,692800.0],["2026-03-10",34.61,34.75,33.83,34.22,493900.0],["2026-03-11",34.14,34.51,33.72,34.39,826500.0],["2026-03-12",34.06,35.14,33.91,34.96,556800.0],["2026-03-13",35.12,35.8,34.89,35.78,760500.0],["2026-03-16",35.52,35.55,34.27,34.67,760800.0],["2026-03-17",34.92,35.41,34.69,35.11,754300.0],["2026-03-18",34.85,35.34,34.26,34.28,757800.0],["2026-03-19",34.16,34.77,33.85,34.44,588200.0],["2026-03-20",34.2,34.56,33.79,34.56,2893400.0],["2026-03-23",34.74,36.12,34.53,35.83,832300.0],["2026-03-24",35.69,36.98,35.49,36.61,620900.0],["2026-03-25",36.78,37.88,36.27,37.86,1080800.0],["2026-03-26",37.51,38.5,37.51,37.89,757500.0],["2026-03-27",37.62,38.01,37.15,37.23,697400.0],["2026-03-30",37.42,37.71,36.46,37.18,716500.0],["2026-03-31",37.54,37.84,36.74,37.21,581300.0],["2026-04-01",37.34,37.99,37.26,37.74,548000.0],["2026-04-02",37.57,37.7,36.91,37.53,413500.0],["2026-04-06",37.45,38.09,37.16,37.95,369600.0],["2026-04-07",37.92,37.96,36.87,36.97,659700.0],["2026-04-08",37.44,37.78,36.45,36.71,701200.0],["2026-04-09",36.5,36.61,35.54,35.7,549400.0],["2026-04-10",35.55,35.62,34.44,35.38,557700.0],["2026-04-13",35.38,35.78,34.32,34.76,615700.0],["2026-04-14",34.74,35.12,34.63,35.03,405700.0],["2026-04-15",35.03,35.23,34.71,35.12,502700.0],["2026-04-16",35.07,35.66,35.02,35.47,520900.0],["2026-04-17",35.69,36.64,35.47,36.32,555500.0],["2026-04-20",36.27,36.92,36.27,36.41,445600.0],["2026-04-21",36.42,36.63,35.57,35.67,471000.0],["2026-04-22",35.78,36.14,35.37,36.11,450600.0],["2026-04-23",36.04,36.3,33.04,33.52,723600.0],["2026-04-24",33.57,34.01,31.88,32.35,828300.0],["2026-04-27",32.43,32.97,32.38,32.86,662100.0],["2026-04-28",33.22,33.9,32.87,33.82,616800.0],["2026-04-29",33.48,34.61,33.48,34.34,533700.0],["2026-04-30",33.99,34.42,33.62,33.94,558400.0],["2026-05-01",34.36,34.45,33.43,33.64,592200.0],["2026-05-04",33.66,34.41,33.44,33.82,610000.0],["2026-05-05",33.83,35.02,33.73,34.75,445800.0],["2026-05-06",34.9,34.9,33.95,34.11,366100.0],["2026-05-07",34.28,34.68,33.97,34.44,386100.0],["2026-05-08",35.7,36.25,34.7,36.04,708200.0],["2026-05-11",36.04,36.57,35.36,35.63,763600.0],["2026-05-12",35.88,36.2,34.94,35.12,718000.0],["2026-05-13",35.12,35.5,34.4,34.92,515200.0],["2026-05-14",35.1,35.67,34.87,35.03,500500.0],["2026-05-15",35.04,35.09,33.79,34.01,608800.0],["2026-05-18",34.2,34.99,34.1,34.67,911100.0],["2026-05-19",34.67,34.94,33.55,33.89,861400.0],["2026-05-20",33.78,34.11,33.01,33.81,1097500.0],["2026-05-21",33.51,34.01,32.77,33.78,712200.0],["2026-05-22",33.74,34.25,33.57,33.98,671200.0],["2026-05-26",33.89,34.06,33.46,33.89,465700.0],["2026-05-27",33.91,34.18,33.26,33.54,694400.0],["2026-05-28",33.49,33.56,33.0,33.09,665300.0],["2026-05-29",32.87,33.05,32.3,32.38,853100.0],["2026-06-01",32.29,32.91,32.03,32.86,700700.0],["2026-06-02",32.87,33.38,32.59,33.26,547000.0],["2026-06-03",33.14,33.24,32.52,33.09,677800.0],["2026-06-04",33.44,35.11,33.44,34.14,649800.0],["2026-06-05",34.17,34.8,34.03,34.27,412300.0],["2026-06-08",34.11,34.59,33.94,34.08,406000.0],["2026-06-09",34.15,34.6,33.84,34.33,526300.0],["2026-06-10",34.48,35.6,34.38,35.22,459100.0],["2026-06-11",35.15,35.65,35.1,35.31,434700.0],["2026-06-12",35.34,35.45,34.01,34.04,691200.0],["2026-06-15",33.79,33.96,32.16,32.32,730500.0],["2026-06-16",32.37,32.67,31.59,32.16,990400.0],["2026-06-17",31.93,32.11,31.29,31.77,440800.0],["2026-06-18",31.81,32.29,31.56,32.03,1474000.0],["2026-06-22",31.97,33.08,31.9,32.8,541900.0],["2026-06-23",32.99,33.32,32.42,32.72,504600.0],["2026-06-24",32.66,33.38,32.38,32.89,618400.0],["2026-06-25",32.69,33.34,32.55,32.98,513000.0],["2026-06-26",33.18,33.67,32.81,33.33,1178200.0],["2026-06-29",33.3,33.51,32.18,32.19,598700.0],["2026-06-30",32.21,32.65,31.93,32.0,708500.0],["2026-07-01",32.38,33.82,31.76,33.25,811400.0],["2026-07-02",33.25,34.68,33.18,34.43,634800.0],["2026-07-06",34.39,35.43,34.3575,35,590299.26402],["2026-07-07",35.52,35.865,34.625,35.16,712111.532044],["2026-07-08",35.45,35.88,35.03,35.08,631349.238253],["2026-07-09",34.75,35.698,34.75,35.63,558627.876452],["2026-07-10",35.9,35.94,35.345,35.71,491271.425072],["2026-07-13",35.86,36.63,35.86,36.55,433980.833041],["2026-07-14",36.48,37.08,35.78,36.32,549058.977394],["2026-07-15",36.12,36.25,32.07,32.345,2330419.814451],["2026-07-16",32.78,33.25,32.07,32.49,932630.038524],["2026-07-17",32.17,32.39,31.27,31.66,737653.88475],["2026-07-20",31.77,31.795,30.32,30.38,848087.555132],["2026-07-21",30.25,30.96,29.21,30.51,1175827.872612],["2026-07-22",30.58,30.62,28.96,29.41,952666.546058],["2026-07-23",29.06,30.88,29.03,30.84,868708.399191],["2026-07-24",30.84,31.23,30.31,30.36,638058.016299],["2026-07-27",30.59,31.9,30.51,31.72,627680.467584],["2026-07-28",31.9,33.08,31.85,32.84,598889.12308],["2026-07-29",33.03,34.77,33.03,34.55,672832.734748],["2026-07-30",34.28,34.3647,32.42,32.46,1053175.768809],["2026-07-31",31.99,32.475,30.865,31.81,1015928.409623],["2026-08-03",31.79,32.86,31.75,32.57,596889.127665],["2026-08-04",32.26,32.99,32.26,32.92,498231.110229],["2026-08-05",33.31,33.5,32.73,33.03,618683.10064],["2026-08-06",32.7,32.75,31.2737,32.45,1003241.425102],["2026-08-07",32.42,35.05,32.0761,33.85,947681.491973],["2026-08-10",32.68,33.1999,32.05,32.64,218749.717353],["2026-08-11",31.59,32.02,30.81,31.24,743855.576053],["2026-08-12",31,31.795,30.67,31.34,904301.975217],["2026-08-13",31.56,32.11,31.32,31.88,629086.909351],["2026-08-14",32.1,32.1,31.365,32.01,460943.685951]]}