{"t":"PWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-02-12",7.1907,7.681,7.1907,7.3541,3903750.0],["1998-02-13",7.4358,7.5175,7.2724,7.3541,504000.0],["1998-02-17",7.5993,7.7627,7.5993,7.681,132600.0],["1998-02-18",7.7627,8.1712,7.7218,8.1712,140700.0],["1998-02-19",8.253,8.4981,8.0078,8.0078,235050.0],["1998-02-20",7.9261,8.0078,7.4358,7.6401,204750.0],["1998-02-23",7.681,7.7627,7.4767,7.7627,60600.0],["1998-02-24",7.7218,7.7627,7.395,7.5175,261300.0],["1998-02-25",7.5993,7.5993,7.3541,7.5175,129000.0],["1998-02-26",7.4358,7.9261,7.4358,7.8035,87000.0],["1998-02-27",7.8035,7.8444,7.681,7.8035,29100.0],["1998-03-02",7.7627,7.8444,7.7627,7.8035,151050.0],["1998-03-03",7.8444,8.1712,7.7627,8.1712,71850.0],["1998-03-04",8.0895,8.1712,7.7627,8.0078,31050.0],["1998-03-05",7.9261,7.9261,7.681,7.8853,51600.0],["1998-03-06",7.8853,7.9261,7.7627,7.9261,15000.0],["1998-03-09",7.9261,8.0895,7.7627,7.7627,30600.0],["1998-03-10",7.7627,7.9261,7.5175,7.7627,208050.0],["1998-03-11",7.7627,8.0895,7.7627,7.8035,77400.0],["1998-03-12",7.8444,8.1712,7.7627,8.1304,100950.0],["1998-03-13",8.253,8.6615,8.253,8.4981,163950.0],["1998-03-16",8.4981,8.4981,8.253,8.3347,191700.0],["1998-03-17",8.253,8.253,8.0078,8.0078,31950.0],["1998-03-18",8.0078,8.253,8.0078,8.0895,26250.0],["1998-03-19",8.253,8.253,8.0895,8.253,112200.0],["1998-03-20",8.1712,8.4981,8.1712,8.4572,29100.0],["1998-03-23",8.9884,9.9689,8.8249,9.8055,497850.0],["1998-03-24",9.9689,10.1323,9.3969,9.4786,100050.0],["1998-03-25",9.5604,10.3775,9.4787,10.3775,198750.0],["1998-03-26",10.4592,10.4592,9.9689,10.4592,104850.0],["1998-03-27",10.5001,10.5818,10.1323,10.4592,72600.0],["1998-03-30",10.2958,10.4183,10.2141,10.3366,62700.0],["1998-03-31",10.4183,10.9495,10.4183,10.9495,124200.0],["1998-04-01",10.8678,11.1129,10.8678,11.1129,226350.0],["1998-04-02",11.2763,11.5215,11.1129,11.358,54900.0],["1998-04-03",11.4398,11.5215,11.1129,11.3172,58950.0],["1998-04-06",11.4397,11.6032,11.0312,11.072,30300.0],["1998-04-07",10.9086,10.9495,10.5409,10.5409,35250.0],["1998-04-08",10.4592,10.9495,10.2141,10.9495,27750.0],["1998-04-09",10.8678,10.9086,10.7452,10.786,20250.0],["1998-04-13",10.7043,10.7043,10.6226,10.7043,7050.0],["1998-04-14",10.7043,10.8678,10.6226,10.8678,13800.0],["1998-04-15",10.9495,11.0312,10.9086,10.9086,27750.0],["1998-04-16",10.9495,10.9495,10.786,10.786,21900.0],["1998-04-17",10.7043,10.8678,10.7043,10.7452,27000.0],["1998-04-20",10.6635,11.0312,10.6635,11.0312,45750.0],["1998-04-21",11.1129,11.1129,10.9495,11.0312,124500.0],["1998-04-22",11.0312,11.072,10.786,10.786,15150.0],["1998-04-23",10.7043,10.7043,10.3775,10.3775,33150.0],["1998-04-24",10.2958,10.4592,10.0506,10.0506,18000.0],["1998-04-27",9.8872,9.8872,9.4787,9.5604,53850.0],["1998-04-28",9.4787,9.6421,9.4787,9.5604,14400.0],["1998-04-29",9.5604,9.5604,9.0701,9.1927,28200.0],["1998-04-30",9.2335,9.6012,9.1518,9.6012,40500.0],["1998-05-01",9.7238,9.7238,9.6421,9.6421,4200.0],["1998-05-04",9.5604,9.6012,9.2335,9.3152,15150.0],["1998-05-05",9.2335,9.2744,8.9884,9.0701,17400.0],["1998-05-06",9.0292,9.0701,8.7432,8.8249,78450.0],["1998-05-07",8.8249,9.4786,8.8249,9.0701,110100.0],["1998-05-08",9.0701,9.0701,8.7432,9.0292,22800.0],["1998-05-11",8.9475,9.2335,8.825,8.9067,74850.0],["1998-05-12",9.0701,9.0701,8.9475,8.9475,86550.0],["1998-05-13",8.9884,9.1109,8.9884,9.0701,88200.0],["1998-05-14",9.0701,9.0701,9.0292,9.0701,31050.0],["1998-05-15",8.9884,9.0292,8.9067,8.9884,13200.0],["1998-05-18",8.9067,8.9067,8.6615,8.7024,6000.0],["1998-05-19",8.4981,8.4981,8.2121,8.4981,192150.0],["1998-05-20",8.4981,8.4981,8.4164,8.4572,148650.0],["1998-05-21",8.4164,8.4164,8.0078,8.253,160950.0],["1998-05-22",8.2121,8.6615,8.2121,8.539,9900.0],["1998-05-26",8.4981,8.9067,8.4981,8.8658,34050.0],["1998-05-27",8.9067,9.0701,8.5798,8.7432,228900.0],["1998-05-28",8.7841,8.8249,8.4981,8.539,623550.0],["1998-05-29",8.5798,8.6207,8.2938,8.3347,111150.0],["1998-06-01",8.4164,8.4981,8.253,8.3347,67350.0],["1998-06-02",8.253,8.4981,8.2121,8.4981,17100.0],["1998-06-03",8.4164,8.6207,8.4164,8.6207,10050.0],["1998-06-04",8.5798,8.9884,8.539,8.9067,28950.0],["1998-06-05",8.9475,8.9475,8.7841,8.8249,76500.0],["1998-06-08",8.8658,9.0701,8.8658,9.0701,74250.0],["1998-06-09",9.1518,10.0506,9.1518,10.0506,36150.0],["1998-06-10",10.2141,10.2141,9.8055,9.8055,150450.0],["1998-06-11",9.7238,9.8872,9.6421,9.7238,4200.0],["1998-06-12",9.6421,9.6421,9.3561,9.4786,11100.0],["1998-06-15",9.3152,9.3561,9.3152,9.3152,4350.0],["1998-06-16",9.3969,10.0506,9.3969,9.9281,55500.0],["1998-06-17",10.0506,10.4592,10.0506,10.2958,29700.0],["1998-06-18",10.2958,10.2958,10.1323,10.1323,9300.0],["1998-06-19",9.9689,9.9689,9.7238,9.7238,20700.0],["1998-06-22",9.7238,9.7238,9.6421,9.6829,11400.0],["1998-06-23",9.6012,9.7238,9.6012,9.6829,11550.0],["1998-06-24",9.7238,9.8055,9.6421,9.6829,3900.0],["1998-06-25",9.7646,9.7646,9.6829,9.7238,4500.0],["1998-06-26",9.7646,9.7646,9.6829,9.6829,31350.0],["1998-06-29",9.7238,9.7238,9.6421,9.6421,19950.0],["1998-06-30",9.6421,9.6421,9.5604,9.6012,8250.0],["1998-07-01",9.5195,9.5195,9.0701,9.0701,35700.0],["1998-07-02",9.1518,9.3969,9.1518,9.3969,9000.0],["1998-07-06",9.4378,9.8055,9.4378,9.5604,48600.0],["1998-07-07",9.6421,9.6421,9.2335,9.4378,15450.0],["1998-07-08",9.5195,9.5195,9.4786,9.4786,21900.0],["1998-07-09",9.4786,9.4786,9.2335,9.2744,16200.0],["1998-07-10",9.3152,9.3561,9.1927,9.2744,18600.0],["1998-07-13",9.1927,9.2335,9.1109,9.2335,4650.0],["1998-07-14",9.2335,9.3561,9.1518,9.2335,13500.0],["1998-07-15",9.1518,9.1518,8.9884,8.9884,20400.0],["1998-07-16",8.9067,9.0701,8.825,8.9884,11250.0],["1998-07-17",9.0701,9.2744,9.0701,9.2744,14100.0],["1998-07-20",9.2744,9.2744,9.1518,9.2744,7500.0],["1998-07-21",9.1927,9.2335,9.1518,9.2335,7350.0],["1998-07-22",9.1927,9.2744,9.1927,9.2335,5550.0],["1998-07-23",9.1927,9.1927,9.1518,9.1927,26250.0],["1998-07-24",9.2744,9.2744,9.1518,9.1518,21750.0],["1998-07-27",9.0701,9.0701,8.9067,8.9475,3300.0],["1998-07-28",8.8658,8.9067,8.4164,8.6615,32700.0],["1998-07-29",8.6207,8.6615,8.1712,8.1712,15900.0],["1998-07-30",8.253,8.3347,8.0078,8.0078,226800.0],["1998-07-31",8.0895,8.4164,8.0487,8.253,38250.0],["1998-08-03",8.3347,8.8249,8.1712,8.4164,25350.0],["1998-08-04",8.4164,8.4164,7.967,8.0487,25500.0],["1998-08-05",8.0487,8.1304,8.0078,8.1304,6750.0],["1998-08-06",8.1712,9.6421,8.1508,9.5195,86850.0],["1998-08-07",9.6012,9.8872,8.9475,8.9475,54900.0],["1998-08-10",9.0292,9.3969,9.0292,9.1518,33000.0],["1998-08-11",9.2335,9.2335,9.0292,9.0701,29400.0],["1998-08-12",9.1518,9.2335,9.0292,9.1518,33750.0],["1998-08-13",9.0701,9.2335,9.0701,9.1518,63300.0],["1998-08-14",9.1109,9.1518,9.0292,9.0701,81300.0],["1998-08-17",8.9884,9.0701,8.9884,9.0292,11700.0],["1998-08-18",9.8055,10.0506,9.4786,9.5195,78300.0],["1998-08-19",9.7238,9.8464,9.7238,9.7238,25500.0],["1998-08-20",9.7238,9.7238,9.6421,9.6829,3150.0],["1998-08-21",9.5195,9.6421,9.4787,9.5604,90300.0],["1998-08-24",9.6421,9.8872,9.3969,9.4786,51000.0],["1998-08-25",9.4787,9.6421,9.4787,9.5604,30450.0],["1998-08-26",9.4786,9.6421,9.3969,9.4786,13500.0],["1998-08-27",9.3969,9.3969,9.1927,9.2335,5400.0],["1998-08-28",9.2335,9.3969,9.1109,9.3152,53100.0],["1998-08-31",9.3969,9.3969,8.5798,8.5798,30000.0],["1998-09-01",8.4981,8.6615,8.3347,8.5798,26250.0],["1998-09-02",8.4981,8.5798,8.4164,8.539,24900.0],["1998-09-03",8.4981,8.539,8.4164,8.4164,12300.0],["1998-09-04",8.4572,8.4572,8.3347,8.3755,9750.0],["1998-09-08",8.4572,8.5798,8.4164,8.4981,8550.0],["1998-09-09",8.4981,8.4981,8.4572,8.4981,2100.0],["1998-09-10",8.4572,8.4572,8.1712,8.1712,11250.0],["1998-09-11",8.1304,8.4981,8.1304,8.4572,13800.0],["1998-09-14",8.4981,8.6207,8.4981,8.5798,17850.0],["1998-09-15",8.5798,8.6615,8.4981,8.6615,22050.0],["1998-09-16",8.6615,8.6615,8.1712,8.3347,31650.0],["1998-09-17",8.4164,8.4164,7.8444,8.0895,20250.0],["1998-09-18",8.1712,8.4981,8.1712,8.3347,35700.0],["1998-09-21",8.253,8.253,8.1304,8.1712,25650.0],["1998-09-22",8.253,8.253,8.1712,8.1712,7050.0],["1998-09-23",8.0895,8.0895,7.9261,8.0487,8400.0],["1998-09-24",8.0487,8.0487,7.967,8.0487,4650.0],["1998-09-25",8.0487,8.0487,7.9261,8.0078,4500.0],["1998-09-28",8.0895,8.1712,8.0895,8.1712,3750.0],["1998-09-29",8.0895,8.1304,8.0895,8.0895,4800.0],["1998-09-30",8.0895,8.0895,8.0078,8.0487,9900.0],["1998-10-01",8.0078,8.0487,8.0078,8.0487,45600.0],["1998-10-02",8.0078,8.0487,8.0078,8.0487,25350.0],["1998-10-05",7.967,7.967,7.8444,7.8444,46650.0],["1998-10-06",7.9261,8.0895,7.9261,8.0895,37350.0],["1998-10-07",8.0487,8.0487,8.0487,8.0487,900.0],["1998-10-08",8.0078,8.0078,7.3541,7.681,93600.0],["1998-10-09",7.7627,7.7627,7.5584,7.5584,46200.0],["1998-10-12",7.5584,7.8035,7.5584,7.7627,5550.0],["1998-10-13",7.8444,7.8853,7.8035,7.8853,5100.0],["1998-10-14",7.8444,7.967,7.5993,7.681,16950.0],["1998-10-15",7.7218,7.7218,7.7218,7.7218,900.0],["1998-10-16",7.681,7.7218,7.5175,7.7218,6150.0],["1998-10-19",7.6401,7.681,7.5993,7.681,4050.0],["1998-10-20",7.7627,8.2121,7.7627,8.1712,32100.0],["1998-10-21",8.1712,8.4981,8.1712,8.4981,14550.0],["1998-10-22",8.4572,8.4572,8.4572,8.4572,150.0],["1998-10-23",8.4164,8.4164,8.3347,8.3347,31350.0],["1998-10-26",8.253,8.6615,8.253,8.6615,8100.0],["1998-10-27",8.6615,8.6615,8.4164,8.4164,18000.0],["1998-10-28",8.3347,8.3755,8.3347,8.3755,8700.0],["1998-10-29",8.4572,8.7432,8.4572,8.7432,356550.0],["1998-10-30",8.7432,9.4378,8.7432,9.4378,66000.0],["1998-11-02",9.5195,10.8678,9.5195,10.5409,165900.0],["1998-11-03",10.7043,11.358,10.4592,10.4592,108900.0],["1998-11-04",10.4592,10.4592,9.9689,10.0098,79650.0],["1998-11-05",10.0915,10.4592,10.0915,10.2141,76950.0],["1998-11-06",10.3775,10.786,10.3775,10.6635,261300.0],["1998-11-09",10.8269,11.8483,10.8269,11.4397,118650.0],["1998-11-10",11.4397,12.2569,11.4397,11.4397,307950.0],["1998-11-11",11.5215,11.7666,11.5215,11.6849,16500.0],["1998-11-12",11.6849,11.7666,11.4397,11.4806,27450.0],["1998-11-13",11.4397,11.4397,11.358,11.358,99450.0],["1998-11-16",11.358,11.358,11.072,11.1946,131850.0],["1998-11-17",11.1538,11.2763,11.1129,11.1129,42750.0],["1998-11-18",11.0312,11.0312,10.786,11.0312,87000.0],["1998-11-19",11.1129,11.358,11.0312,11.3172,21750.0],["1998-11-20",11.358,11.8892,11.358,11.7666,41700.0],["1998-11-23",11.7666,11.8483,11.358,11.358,28200.0],["1998-11-24",11.4397,12.0934,11.1129,12.0526,150150.0],["1998-11-25",12.0934,12.9106,12.0934,12.5837,75600.0],["1998-11-27",12.6246,12.6654,12.5837,12.5837,4200.0],["1998-11-30",12.4203,12.6654,12.2569,12.502,48000.0],["1998-12-01",12.502,12.8697,12.502,12.8697,73350.0],["1998-12-02",12.9514,13.1966,12.9106,13.1966,146700.0],["1998-12-03",13.1557,13.4009,12.9923,13.074,242100.0],["1998-12-04",13.074,13.1557,13.074,13.1557,162300.0],["1998-12-07",13.1557,14.5448,13.074,14.4223,140250.0],["1998-12-08",14.4631,15.0351,14.2997,14.4631,79500.0],["1998-12-09",14.4631,14.5448,14.2588,14.3814,77250.0],["1998-12-10",14.2997,14.6265,14.1363,14.2997,98100.0],["1998-12-11",14.218,14.218,13.8094,13.8094,130500.0],["1998-12-14",13.8094,13.8094,13.646,13.646,24900.0],["1998-12-15",13.5643,13.5643,13.4008,13.5234,8400.0],["1998-12-16",13.5234,13.8911,13.5234,13.8094,75450.0],["1998-12-17",13.8911,14.2997,13.7277,13.7277,95550.0],["1998-12-18",13.8094,14.218,13.8094,14.0954,66450.0],["1998-12-21",13.9728,13.9728,13.6868,13.8094,42150.0],["1998-12-22",13.8503,13.8503,13.3191,13.4008,84450.0],["1998-12-23",13.4008,13.4008,13.4008,13.4008,6000.0],["1998-12-24",13.4008,13.932,13.4008,13.7686,118800.0],["1998-12-28",13.7686,14.1363,13.7686,14.0545,39900.0],["1998-12-29",13.9728,14.3814,13.9728,14.2997,65100.0],["1998-12-30",14.2997,14.3814,14.218,14.3814,16650.0],["1998-12-31",14.4631,15.0351,14.4223,14.4223,39600.0],["1999-01-04",14.4631,14.5448,14.2997,14.4223,61650.0],["1999-01-05",14.4223,14.4223,14.1363,14.218,40800.0],["1999-01-06",14.2588,14.5448,14.218,14.5448,70350.0],["1999-01-07",14.6265,14.6265,14.5448,14.6265,21750.0],["1999-01-08",14.5448,14.7082,14.4631,14.4631,49050.0],["1999-01-11",14.4223,14.5448,14.3814,14.5448,16050.0],["1999-01-12",14.5448,14.6674,14.4631,14.5448,58650.0],["1999-01-13",14.4631,14.5448,14.3814,14.4631,6000.0],["1999-01-14",14.4631,14.5448,14.3814,14.4223,9300.0],["1999-01-15",14.504,14.79,14.504,14.79,52050.0],["1999-01-19",14.9125,15.6479,14.9125,15.6479,59100.0],["1999-01-20",15.6888,16.1791,15.6071,16.0974,77700.0],["1999-01-21",16.1791,16.2608,16.0974,16.0974,19950.0],["1999-01-22",16.1382,16.1791,16.1382,16.1382,18450.0],["1999-01-25",16.0974,16.1382,15.6071,15.6071,27150.0],["1999-01-26",15.6479,15.6479,15.0351,15.1985,203850.0],["1999-01-27",15.5254,16.9962,15.5254,16.6285,3580950.0],["1999-01-28",16.7102,17.609,16.5876,17.5273,319950.0],["1999-01-29",17.609,19.4476,17.3231,18.3853,283500.0],["1999-02-01",18.3445,18.8756,18.1402,18.3445,272850.0],["1999-02-02",18.467,18.5487,17.8133,17.8133,378900.0],["1999-02-03",17.8133,18.7939,17.4865,18.7939,132450.0],["1999-02-04",18.2219,19.039,18.2219,18.6304,116100.0],["1999-02-05",18.7122,19.4476,18.7122,18.9573,246150.0],["1999-02-08",19.039,19.1616,18.6305,18.9165,90600.0],["1999-02-09",18.9573,18.9573,17.1596,17.1596,141600.0],["1999-02-10",17.0779,17.6499,16.7511,17.5682,103050.0],["1999-02-11",17.7316,18.467,17.6499,17.9768,171000.0],["1999-02-12",18.0585,18.3036,17.4865,17.5682,133500.0],["1999-02-16",17.5682,17.6499,16.6693,16.8328,47850.0],["1999-02-17",17.0779,17.7316,16.8328,17.1596,78150.0],["1999-02-18",16.9962,17.1596,16.9962,17.0779,33150.0],["1999-02-19",17.0779,17.7316,17.0779,17.5682,48000.0],["1999-02-22",17.6499,18.0993,17.609,17.8133,65700.0],["1999-02-23",17.7316,17.8133,17.609,17.7316,189450.0],["1999-02-24",17.6908,18.2219,17.6908,18.181,229200.0],["1999-02-25",18.0585,18.0585,17.466,17.5682,256800.0],["1999-02-26",17.7316,17.8133,17.5682,17.6499,121200.0],["1999-03-01",17.7316,17.8133,17.1596,17.6499,143550.0],["1999-03-02",17.6499,17.6499,17.4865,17.6499,54900.0],["1999-03-03",17.7316,17.895,17.6908,17.8133,57000.0],["1999-03-04",17.8133,17.8133,17.5682,17.6499,106050.0],["1999-03-05",17.5682,17.6499,17.4456,17.5682,85950.0],["1999-03-08",17.7316,17.7316,17.1596,17.1596,176250.0],["1999-03-09",17.1596,17.1596,16.6693,16.9962,217800.0],["1999-03-10",17.0779,17.0779,16.7511,16.7511,40950.0],["1999-03-11",16.6693,16.6693,16.4242,16.5059,55200.0],["1999-03-12",16.4242,16.4242,16.0974,16.2199,26550.0],["1999-03-15",16.3016,16.6285,16.3016,16.6285,22800.0],["1999-03-16",16.7511,16.7511,16.6693,16.7102,230400.0],["1999-03-17",16.7102,16.9962,16.7102,16.9553,65550.0],["1999-03-18",16.8736,16.9553,16.7511,16.7511,4950.0],["1999-03-19",16.8328,16.9962,16.7511,16.8736,34050.0],["1999-03-22",16.9553,16.9553,16.8328,16.8328,7500.0],["1999-03-23",16.7511,16.7511,16.4242,16.4242,11400.0],["1999-03-24",16.5876,16.6285,15.8931,15.9339,37200.0],["1999-03-25",15.8522,15.8522,14.8717,14.9942,191700.0],["1999-03-26",14.8717,15.076,14.3814,15.0351,122250.0],["1999-03-29",15.0351,15.4437,15.0351,15.4437,41700.0],["1999-03-30",15.5254,15.5254,15.2802,15.4028,27150.0],["1999-03-31",15.5662,16.8328,15.5662,16.6285,148500.0],["1999-04-01",16.6285,16.6285,16.3425,16.4242,36450.0],["1999-04-05",16.3425,16.3425,16.0974,16.0974,64200.0],["1999-04-06",16.1791,16.1791,16.0565,16.0565,11850.0],["1999-04-07",16.1382,16.1791,15.8522,15.8522,79500.0],["1999-04-08",15.8522,15.8522,15.5254,15.6071,33000.0],["1999-04-09",15.5254,15.9339,15.4437,15.9339,102000.0],["1999-04-12",16.0156,16.0156,15.8114,15.8114,17700.0],["1999-04-13",15.7705,16.4242,15.7705,16.1791,12450.0],["1999-04-14",16.1791,16.4651,15.9339,16.4651,19800.0],["1999-04-15",16.3425,17.5273,16.2608,17.5273,73800.0],["1999-04-16",17.5682,18.5487,17.2822,18.3853,52950.0],["1999-04-19",18.2219,18.3853,17.5682,17.5682,33300.0],["1999-04-20",17.5682,19.611,17.5273,19.3659,394800.0],["1999-04-21",19.2842,19.8561,19.2842,19.4476,180150.0],["1999-04-22",19.611,20.755,19.2024,19.2433,244050.0],["1999-04-23",19.2024,19.2024,18.753,18.8756,142050.0],["1999-04-26",18.8756,18.8756,18.2219,18.2219,48600.0],["1999-04-27",18.0585,18.0585,16.8328,16.9553,78150.0],["1999-04-28",16.8736,17.6499,16.8736,17.5273,61050.0],["1999-04-29",17.609,18.7939,17.609,18.5896,101100.0],["1999-04-30",18.9164,18.9573,18.7939,18.8347,158850.0],["1999-05-03",18.9164,20.5507,18.9164,20.3464,610950.0],["1999-05-04",20.2647,22.8795,20.2647,21.899,594450.0],["1999-05-05",21.7355,21.9807,21.327,21.7355,130500.0],["1999-05-06",21.6538,21.6538,20.9184,21.4904,69000.0],["1999-05-07",21.5312,21.5721,21.4087,21.4904,38250.0],["1999-05-10",21.5721,21.8989,21.4087,21.5312,241350.0],["1999-05-11",21.5312,21.7355,19.611,19.7744,201300.0],["1999-05-12",19.9378,20.183,19.3659,19.897,219000.0],["1999-05-13",19.9378,21.2044,19.8153,21.041,367350.0],["1999-05-14",21.0001,21.0818,20.5098,20.755,130650.0],["1999-05-17",20.6733,20.6733,20.3464,20.6733,49800.0],["1999-05-18",20.8367,21.7764,20.8367,21.5721,385950.0],["1999-05-19",21.613,22.0215,21.2453,21.2861,340950.0],["1999-05-20",21.4495,21.8581,21.2452,21.6538,300450.0],["1999-05-21",21.6538,22.2258,21.6538,22.2258,168300.0],["1999-05-24",22.3892,23.3698,22.3892,22.5526,230400.0],["1999-05-25",22.7161,23.1246,22.4709,22.6344,136050.0],["1999-05-26",22.6344,22.6344,21.9807,22.3484,142500.0],["1999-05-27",22.2666,22.3892,22.2258,22.3075,66600.0],["1999-05-28",22.2258,22.2258,22.1441,22.1849,18450.0],["1999-06-01",22.3484,22.3484,22.2258,22.2667,54450.0],["1999-06-02",22.1849,22.1849,21.1635,21.5721,99750.0],["1999-06-03",21.5721,22.3075,21.5721,21.7355,109950.0],["1999-06-04",21.7764,21.8989,21.6538,21.8581,17250.0],["1999-06-07",21.9807,22.2258,21.9807,22.2258,89550.0],["1999-06-08",22.2258,23.6966,22.2258,23.0633,144300.0],["1999-06-09",22.8795,23.0429,22.8386,22.8795,90000.0],["1999-06-10",22.8795,22.8795,22.6344,22.7978,58200.0],["1999-06-11",22.7978,22.7978,22.3892,22.4709,66000.0],["1999-06-14",22.5526,22.5526,22.0215,22.0624,61950.0],["1999-06-15",22.0215,22.3075,21.9807,22.3075,178500.0],["1999-06-16",22.3892,22.8795,22.3892,22.7569,51450.0],["1999-06-17",22.6752,23.0429,22.6752,22.9612,206850.0],["1999-06-18",23.0021,24.5955,23.0021,24.1869,330750.0],["1999-06-21",24.2686,25.5352,24.2686,25.3717,324900.0],["1999-06-22",24.6772,24.8814,24.5955,24.8406,78450.0],["1999-06-23",24.8406,24.8406,23.5741,23.9009,95400.0],["1999-06-24",23.9418,23.9418,23.6149,23.6558,7500.0],["1999-06-25",23.6558,23.9826,23.6149,23.9009,113850.0],["1999-06-28",23.9009,25.2492,23.8192,25.004,313800.0],["1999-06-29",25.004,25.1675,24.7997,24.9223,246000.0],["1999-06-30",24.9223,29.0079,24.8202,28.7628,766650.0],["1999-07-01",27.6188,27.6188,25.9029,26.0254,317850.0],["1999-07-02",26.0663,26.148,25.576,26.1071,74850.0],["1999-07-06",26.0254,26.0663,25.7394,26.0663,130350.0],["1999-07-07",25.9846,25.9846,25.6986,25.8211,43350.0],["1999-07-08",25.6986,25.6986,24.8406,25.4126,75450.0],["1999-07-09",25.3309,25.7803,25.2492,25.6986,89250.0],["1999-07-12",25.7803,26.0663,25.3309,26.0663,92250.0],["1999-07-13",26.0663,27.1694,25.8824,26.3931,303000.0],["1999-07-14",26.3523,26.3523,25.004,25.4534,193950.0],["1999-07-15",25.4534,25.9437,25.3309,25.9437,52050.0],["1999-07-16",25.8211,26.2297,25.6986,25.8211,123450.0],["1999-07-19",25.6577,25.6577,24.8815,24.8815,60450.0],["1999-07-20",24.9632,25.004,24.5955,24.6363,31950.0],["1999-07-21",24.5955,24.8406,24.5137,24.6772,33600.0],["1999-07-22",24.1869,24.1869,23.4515,24.146,423900.0],["1999-07-23",24.0235,24.0235,22.8795,23.1246,266400.0],["1999-07-26",23.1246,23.1246,22.1441,22.3892,183300.0],["1999-07-27",22.4301,24.0235,22.4301,23.5332,233700.0],["1999-07-28",23.5332,23.5332,21.9807,22.1441,158100.0],["1999-07-29",22.1441,22.1849,20.4281,21.0001,222750.0],["1999-07-30",21.0818,21.5721,20.2647,20.3056,162300.0],["1999-08-02",20.469,21.327,20.469,21.1635,100350.0],["1999-08-03",21.0001,21.1635,20.4281,20.469,220500.0],["1999-08-04",20.469,20.5915,19.4884,19.6519,241050.0],["1999-08-05",20.1421,21.2452,19.4476,19.611,716100.0],["1999-08-06",19.611,19.611,19.325,19.4476,216600.0],["1999-08-09",19.5293,20.0604,19.5293,20.0196,140850.0],["1999-08-10",20.1013,20.2647,19.9378,20.183,141600.0],["1999-08-11",20.5915,21.6538,20.5915,20.8775,195900.0],["1999-08-12",20.9593,21.327,20.6733,21.327,178050.0],["1999-08-13",21.4087,21.4904,21.0818,21.0818,31350.0],["1999-08-16",21.1635,21.1635,20.0196,20.6733,137550.0],["1999-08-17",20.6733,20.755,20.5098,20.755,234750.0],["1999-08-18",20.755,20.8367,20.5098,20.7141,100350.0],["1999-08-19",20.755,20.755,20.5915,20.7141,72300.0],["1999-08-20",20.6324,20.6324,19.611,19.611,128400.0],["1999-08-23",19.611,19.611,16.9962,17.0779,744000.0],["1999-08-24",16.9553,16.9553,14.3405,15.6479,2658000.0],["1999-08-25",15.8522,16.0156,15.0351,15.3619,955650.0],["1999-08-26",15.4437,15.7297,13.4008,13.7277,1469850.0],["1999-08-27",13.8911,14.1363,13.1557,13.8911,938250.0],["1999-08-30",14.0545,14.9942,13.8094,14.8717,848700.0],["1999-08-31",15.4437,15.4845,13.9728,14.6674,615000.0],["1999-09-01",14.8308,15.0351,14.5448,14.9534,181800.0],["1999-09-02",14.8717,15.8522,14.7082,15.7705,457350.0],["1999-09-03",16.3425,16.4242,16.0156,16.3834,492750.0],["1999-09-07",16.3834,16.8328,16.0974,16.7511,229050.0],["1999-09-08",16.6693,17.895,16.6693,17.6499,342750.0],["1999-09-09",17.6499,17.895,17.323,17.6499,426450.0],["1999-09-10",18.3036,18.5896,18.0585,18.3036,393900.0],["1999-09-13",18.467,18.7122,18.3036,18.4262,136050.0],["1999-09-14",18.4262,18.753,17.323,17.4048,214350.0],["1999-09-15",17.323,17.323,16.4651,16.8736,389250.0],["1999-09-16",16.9553,16.9962,16.5059,16.5876,162600.0],["1999-09-17",16.4242,17.1596,16.4242,17.1188,97200.0],["1999-09-20",17.2822,18.7122,17.2822,18.5487,196800.0],["1999-09-21",18.3853,18.3853,17.1596,17.2822,657000.0],["1999-09-22",17.4456,17.6499,17.1596,17.609,154500.0],["1999-09-23",17.5273,18.0585,17.4048,17.8133,50400.0],["1999-09-24",17.6499,17.6499,16.9962,17.3639,103800.0],["1999-09-27",17.5273,17.9359,17.5273,17.609,66300.0],["1999-09-28",17.5273,17.5682,17.1596,17.5682,95250.0],["1999-09-29",17.5682,17.9768,17.4048,17.9768,103200.0],["1999-09-30",17.895,19.1616,17.895,19.1616,349800.0],["1999-10-01",19.1616,19.1616,18.1402,18.1402,124650.0],["1999-10-04",18.3036,18.3853,18.0176,18.0176,66750.0],["1999-10-05",18.1402,18.2219,17.0779,17.1188,141450.0],["1999-10-06",17.1188,17.5682,17.1188,17.4048,591750.0],["1999-10-07",17.4865,17.5273,17.4048,17.4865,78900.0],["1999-10-08",17.4456,17.4865,17.323,17.4048,32250.0],["1999-10-11",17.2413,17.4456,17.2413,17.3639,64500.0],["1999-10-12",17.2822,17.4456,17.2822,17.4048,108300.0],["1999-10-13",17.3231,17.4865,17.3231,17.3231,83100.0],["1999-10-14",17.4048,17.8133,17.3639,17.4048,129900.0],["1999-10-15",17.4456,17.4865,16.9962,17.3639,174150.0],["1999-10-18",17.2005,17.2005,15.6479,15.6888,583500.0],["1999-10-19",15.6071,15.8931,15.3619,15.7297,262200.0],["1999-10-20",15.7297,16.3834,15.7297,16.3425,276750.0],["1999-10-21",16.1791,16.1791,16.0156,16.0565,60300.0],["1999-10-22",16.1382,16.5468,16.1382,16.5468,316200.0],["1999-10-25",16.3834,16.5059,16.3016,16.3834,228300.0],["1999-10-26",16.2608,16.9145,16.2608,16.7919,52500.0],["1999-10-27",17.2005,18.753,17.1596,18.5079,226650.0],["1999-10-28",18.6305,18.9982,18.6305,18.9165,289200.0],["1999-10-29",18.9573,18.9982,18.1402,18.2219,146100.0],["1999-11-01",18.0585,18.0585,17.895,17.9359,24900.0],["1999-11-02",17.9359,18.1402,17.895,17.895,25500.0],["1999-11-03",18.0585,18.467,18.0585,18.3853,104550.0],["1999-11-04",19.611,21.5721,19.611,20.8367,1190550.0],["1999-11-05",21.7355,22.6752,20.6324,20.7141,582300.0],["1999-11-08",20.7141,21.5721,20.7141,20.9593,229200.0],["1999-11-09",21.0001,21.0818,20.755,20.9184,439350.0],["1999-11-10",20.9184,20.9184,20.3464,20.4281,220350.0],["1999-11-11",20.5098,20.5098,20.0196,20.2238,78900.0],["1999-11-12",20.2647,20.4281,20.0604,20.183,150150.0],["1999-11-15",20.2647,20.2647,18.7939,19.2024,244650.0],["1999-11-16",19.2024,19.611,19.2024,19.4476,196650.0],["1999-11-17",19.4476,20.2238,19.4476,20.183,222600.0],["1999-11-18",20.2647,20.3464,19.9787,20.2647,153300.0],["1999-11-19",20.2647,20.3055,20.0604,20.2647,118950.0],["1999-11-22",20.2647,20.2647,20.1013,20.183,135900.0],["1999-11-23",20.0604,20.1421,18.9573,19.039,108450.0],["1999-11-24",19.039,19.039,18.7122,18.7939,118650.0],["1999-11-26",18.9164,18.9164,18.8756,18.8756,21600.0],["1999-11-29",18.9164,18.9164,18.7122,18.7939,62250.0],["1999-11-30",18.7939,18.7939,18.0585,18.3036,267750.0],["1999-12-01",18.2219,18.3036,16.7511,17.2822,350100.0],["1999-12-02",17.1596,17.609,16.8328,17.1596,278550.0],["1999-12-03",17.0779,17.8542,17.0371,17.7725,139500.0],["1999-12-06",17.895,19.2842,17.895,18.7939,131400.0],["1999-12-07",18.7122,18.7122,18.0585,18.6304,152700.0],["1999-12-08",18.467,20.3873,18.467,20.3873,285600.0],["1999-12-09",20.3464,20.5507,19.8153,20.2647,644400.0],["1999-12-10",20.3055,20.7141,19.3659,20.5507,368550.0],["1999-12-13",20.7141,20.8367,20.3873,20.6324,147000.0],["1999-12-14",20.7958,20.9184,20.2238,20.2647,68850.0],["1999-12-15",20.2647,20.2647,19.2433,19.4067,64950.0],["1999-12-16",19.4476,19.4476,18.5079,18.9165,87750.0],["1999-12-17",18.9164,18.9164,18.5487,18.7122,120600.0],["1999-12-20",18.6304,18.6304,17.9767,18.1402,101250.0],["1999-12-21",18.0993,18.0993,16.3833,16.5468,407250.0],["1999-12-22",16.3834,16.9145,15.7705,16.0156,390750.0],["1999-12-23",16.1791,17.0779,16.1791,16.6693,275400.0],["1999-12-27",16.8328,18.0176,16.8328,17.895,141000.0],["1999-12-28",18.0585,18.467,17.895,18.3445,201150.0],["1999-12-29",18.2627,18.3853,18.2219,18.3036,94050.0],["1999-12-30",18.3853,18.5487,18.3036,18.3036,52350.0],["1999-12-31",18.1402,18.467,17.9767,18.467,79650.0],["2000-01-03",18.467,18.467,17.8133,18.4262,96000.0],["2000-01-04",18.2627,18.3853,17.9768,18.3853,246450.0],["2000-01-05",18.2219,18.8756,18.1402,18.6713,219900.0],["2000-01-06",18.5896,18.7939,18.3036,18.3036,159900.0],["2000-01-07",18.7122,18.7122,17.895,18.2219,98250.0],["2000-01-10",18.1402,18.3445,17.5682,18.3445,92250.0],["2000-01-11",18.5079,19.8561,18.5079,19.1616,268950.0],["2000-01-12",19.2433,19.6927,19.0799,19.4476,130650.0],["2000-01-13",19.5293,19.5701,19.2433,19.5293,254100.0],["2000-01-14",19.611,19.9378,19.5701,19.8561,233700.0],["2000-01-18",19.8153,19.8153,19.1207,19.1616,114000.0],["2000-01-19",19.1207,19.5293,18.3445,19.4884,124050.0],["2000-01-20",22.7978,24.8406,22.2667,23.5741,1948050.0],["2000-01-21",23.7375,24.432,22.5526,23.0429,477000.0],["2000-01-24",23.2063,23.6149,22.6344,23.0429,245100.0],["2000-01-25",23.1246,24.0235,22.9203,23.3289,202050.0],["2000-01-26",23.2881,23.3289,23.0021,23.3289,136050.0],["2000-01-27",23.3698,23.3698,22.2258,22.3075,77550.0],["2000-01-28",22.3075,22.3075,21.8172,21.9807,71400.0],["2000-01-31",21.8172,21.8172,21.2044,21.4087,61200.0],["2000-02-01",21.327,22.3075,21.2452,21.9398,205350.0],["2000-02-02",21.9807,22.7978,21.8172,22.7978,413550.0],["2000-02-03",22.7569,23.3698,22.5526,22.9203,336000.0],["2000-02-04",23.0021,23.0021,22.2258,22.3075,178350.0],["2000-02-07",22.3892,22.7161,22.3892,22.5526,98400.0],["2000-02-08",22.5935,23.4923,22.5935,23.4515,204150.0],["2000-02-09",23.5332,24.7589,23.4923,23.9418,326850.0],["2000-02-10",23.9418,24.3503,23.4515,23.5332,94500.0],["2000-02-11",23.5741,23.6966,23.2063,23.3289,42150.0],["2000-02-14",23.1655,23.1655,22.8795,22.9612,143400.0],["2000-02-15",22.7978,22.9612,22.6752,22.7978,129450.0],["2000-02-16",22.8795,22.8795,22.5526,22.5526,138300.0],["2000-02-17",22.6344,22.7161,22.3484,22.5118,123600.0],["2000-02-18",22.5526,23.2064,22.4709,23.0838,286050.0],["2000-02-22",23.1246,24.8406,23.1246,24.2686,513150.0],["2000-02-23",24.7589,26.72,24.718,26.3523,1294050.0],["2000-02-24",27.292,27.3737,25.8211,25.9846,646200.0],["2000-02-25",25.9846,26.148,25.2083,25.4126,272100.0],["2000-02-28",25.4943,25.7803,25.1674,25.5352,233100.0],["2000-02-29",25.6577,26.72,25.576,26.4749,462900.0],["2000-03-01",26.72,29.0897,26.6791,28.7628,1311750.0],["2000-03-02",28.9262,31.3776,28.7628,30.7239,1221450.0],["2000-03-03",31.0099,31.0507,30.0702,30.3153,423900.0],["2000-03-06",30.4788,30.5605,29.5799,29.9068,185400.0],["2000-03-07",30.0702,30.5605,29.2531,30.0702,589350.0],["2000-03-08",30.2336,30.8873,29.9885,30.6422,366900.0],["2000-03-09",30.8056,30.9282,29.7433,30.397,520050.0],["2000-03-10",31.2142,33.7473,31.1733,33.1753,811800.0],["2000-03-13",33.1753,34.8095,32.5216,34.1558,781200.0],["2000-03-14",35.9535,36.7706,35.5449,35.9126,743700.0],["2000-03-15",36.2803,37.1792,33.5021,36.9749,906000.0],["2000-03-16",36.8932,37.9146,36.6072,37.8737,642450.0],["2000-03-17",37.9146,38.8543,37.9146,38.65,320700.0],["2000-03-20",39.0177,39.222,38.2414,38.3232,415650.0],["2000-03-21",38.1597,38.2414,37.5469,37.7512,700050.0],["2000-03-22",37.5877,37.5877,36.6072,36.934,495150.0],["2000-03-23",36.7706,40.5294,36.6889,40.5294,815100.0],["2000-03-24",40.5294,42.8991,40.5294,42.4905,516300.0],["2000-03-27",44.3699,45.9224,41.1831,41.1831,1007400.0],["2000-03-28",41.2648,41.5099,39.0586,39.222,538050.0],["2000-03-29",39.222,39.3037,37.0975,37.9555,503700.0],["2000-03-30",37.9963,39.794,37.4243,39.222,648600.0],["2000-03-31",39.7123,40.5294,39.222,39.6714,456300.0],["2000-04-03",40.0391,41.7959,39.7123,41.1831,467250.0],["2000-04-04",41.1831,41.3874,34.6461,35.2181,884100.0],["2000-04-05",35.2181,38.9768,33.3387,38.4866,826800.0],["2000-04-06",38.65,40.4477,38.4866,40.2843,534450.0],["2000-04-07",40.4477,41.1831,38.7317,39.9983,524850.0],["2000-04-10",40.5703,42.5926,39.3446,41.1218,240300.0],["2000-04-11",40.938,40.938,38.793,39.222,419600.0],["2000-04-12",39.4671,42.0411,39.4058,40.6928,277000.0],["2000-04-13",40.6928,41.1831,38.2415,39.4671,347100.0],["2000-04-14",38.4866,38.4866,36.2803,38.4866,692300.0],["2000-04-17",37.7512,37.9963,35.5449,36.6481,587300.0],["2000-04-18",36.2803,38.9156,36.0352,38.5479,371800.0],["2000-04-19",38.793,40.5702,38.2414,40.2025,288900.0],["2000-04-20",40.2638,41.8572,40.2638,41.1831,226200.0],["2000-04-24",40.938,40.9992,38.4253,38.7317,288900.0],["2000-04-25",38.7317,40.9992,38.7317,40.938,211000.0],["2000-04-26",40.938,41.7347,39.0994,39.4671,168500.0],["2000-04-27",39.5284,40.8767,38.7317,40.6315,133000.0],["2000-04-28",40.8154,46.0858,40.8154,45.5343,638900.0],["2000-05-01",45.7181,48.7824,45.7181,48.7824,576800.0],["2000-05-02",48.7824,49.5178,48.047,48.2308,420800.0],["2000-05-03",47.9857,47.9857,45.902,46.76,350100.0],["2000-05-04",51.9691,52.9497,49.3339,51.6014,1430600.0],["2000-05-05",51.8466,56.7493,51.3563,54.5431,875900.0],["2000-05-08",54.6657,54.6657,51.5402,51.7853,503800.0],["2000-05-09",51.9691,52.9497,50.4983,51.295,490700.0],["2000-05-10",51.1724,51.1724,46.6987,48.4759,537200.0],["2000-05-11",49.5178,54.6656,49.5178,54.5431,760400.0],["2000-05-12",54.5431,55.7688,51.724,51.724,573500.0],["2000-05-15",51.7853,52.9497,50.2532,51.5402,361000.0],["2000-05-16",52.2756,53.5625,52.153,53.011,374600.0],["2000-05-17",52.7046,53.869,52.3369,53.7464,205600.0],["2000-05-18",53.5625,54.298,51.4789,51.6627,231200.0],["2000-05-19",50.9886,51.2337,49.0275,50.3757,245000.0],["2000-05-22",50.866,51.724,49.0275,49.4565,382900.0],["2000-05-23",49.0275,49.0275,46.2084,46.8825,536400.0],["2000-05-24",46.6374,46.6374,39.9574,43.0829,883300.0],["2000-05-25",44.1247,47.0051,42.4088,43.6345,667400.0],["2000-05-26",43.8796,44.7376,42.8378,44.0634,232700.0],["2000-05-30",44.7376,47.189,44.4925,46.5761,454000.0],["2000-05-31",46.9438,49.4565,45.9633,48.0469,482300.0],["2000-06-01",47.6792,48.5372,47.0051,48.5372,208200.0],["2000-06-02",49.2726,50.7435,47.0664,48.6598,343500.0],["2000-06-05",48.6598,48.6598,47.0664,48.3534,228100.0],["2000-06-06",51.9691,52.8271,51.0499,51.9691,834800.0],["2000-06-07",52.2143,57.2396,52.2143,55.7688,3724500.0],["2000-06-08",56.0139,58.0976,56.0139,56.1978,1206200.0],["2000-06-09",56.2591,57.2396,55.5236,56.2591,439300.0],["2000-06-12",56.9945,58.4653,56.4429,56.8106,602300.0],["2000-06-13",56.8106,57.4235,55.7688,56.5655,518200.0],["2000-06-14",56.8719,58.833,56.8719,57.4235,420200.0],["2000-06-15",57.4235,60.6715,56.9332,60.3038,790600.0],["2000-06-16",60.3651,60.9167,58.6491,60.8554,841900.0],["2000-06-19",61.7746,61.8972,58.833,59.5071,469600.0],["2000-06-20",60.7328,60.7328,58.3427,58.5266,522200.0],["2000-06-21",58.7717,59.0781,56.6268,57.1783,408700.0],["2000-06-22",57.3009,57.3622,55.9526,56.688,340300.0],["2000-06-23",56.8106,57.2396,55.7075,56.6268,591100.0],["2000-06-26",56.8106,56.8719,54.9108,55.8913,299000.0],["2000-06-27",55.9526,58.2201,55.5236,55.7688,565700.0],["2000-06-28",55.7688,55.7688,52.2143,54.1754,896200.0],["2000-06-29",53.9302,54.1754,50.0693,50.9273,955400.0],["2000-06-30",50.3757,53.9302,46.5761,53.9302,2420100.0],["2000-07-03",53.1948,53.6851,52.7046,52.9497,285000.0],["2000-07-05",52.9497,57.6073,52.5207,56.9945,802400.0],["2000-07-06",56.9945,57.546,54.1754,57.3622,626300.0],["2000-07-07",57.6073,58.7104,55.6462,55.6462,308700.0],["2000-07-10",55.8913,55.9526,50.6209,50.7435,1009800.0],["2000-07-11",49.7629,49.7629,43.1442,44.3699,2169400.0],["2000-07-12",44.9827,47.6792,44.8602,47.3728,754300.0],["2000-07-13",47.618,48.4759,45.2892,46.3923,390700.0],["2000-07-14",46.3923,46.3923,44.1247,45.1053,636900.0],["2000-07-17",45.1053,45.4117,42.2862,42.8378,701200.0],["2000-07-18",42.9603,43.8183,42.6539,42.9603,674000.0],["2000-07-19",42.8378,42.8378,40.4477,42.1024,1299800.0],["2000-07-20",43.6345,44.615,43.3893,43.8796,2489800.0],["2000-07-21",44.1247,44.1247,42.8378,42.9603,574700.0],["2000-07-24",43.3893,44.2473,43.0216,43.757,486700.0],["2000-07-25",44.1247,45.1053,44.0634,45.044,699500.0],["2000-07-26",45.473,46.5761,45.044,46.5761,846300.0],["2000-07-27",46.5761,46.5761,43.4506,43.8796,560700.0],["2000-07-28",43.5732,43.8183,42.8991,43.8183,605300.0],["2000-07-31",44.5537,46.331,44.1247,44.8602,387600.0],["2000-08-01",44.8601,45.2279,44.4312,45.1053,365000.0],["2000-08-02",46.2084,46.8213,43.8796,44.2473,519600.0],["2000-08-03",44.1247,44.615,43.3281,43.5119,338100.0],["2000-08-04",43.3893,43.757,40.938,41.1218,537300.0],["2000-08-07",41.4282,41.9798,40.938,41.6734,388300.0],["2000-08-08",43.1442,43.1442,39.9574,40.1413,309400.0],["2000-08-09",40.509,40.6928,33.4613,36.0965,1578700.0],["2000-08-10",36.2191,38.1189,36.2191,37.1383,597400.0],["2000-08-11",36.9545,37.5673,36.0352,37.2609,285800.0],["2000-08-14",37.0158,37.7512,34.8095,37.7512,331900.0],["2000-08-15",37.2609,37.6286,36.0965,36.0965,388800.0],["2000-08-16",36.2191,37.1996,36.0965,36.7706,159200.0],["2000-08-17",36.4029,37.077,36.0965,37.077,242400.0],["2000-08-18",36.9545,37.0158,35.7901,35.9739,244300.0],["2000-08-21",36.4642,38.2414,36.4642,37.0158,374400.0],["2000-08-22",37.2609,37.9963,37.0771,37.6286,243000.0],["2000-08-23",37.8737,44.3699,37.8737,44.1247,775300.0],["2000-08-24",43.6958,44.1247,41.6734,42.5926,781800.0],["2000-08-25",42.5926,44.0635,41.1831,42.2249,420300.0],["2000-08-28",42.8991,44.0022,41.6121,42.0411,414900.0],["2000-08-29",42.5314,45.044,42.4088,44.7989,553000.0],["2000-08-30",45.1053,45.5956,42.8378,44.615,695200.0],["2000-08-31",44.2473,46.331,44.2473,45.8407,487600.0],["2000-09-01",46.331,46.9438,44.3086,46.1471,246100.0],["2000-09-05",46.1471,46.331,45.2279,45.7794,205300.0],["2000-09-06",46.0246,46.0246,43.757,45.902,337400.0],["2000-09-07",45.8407,46.5148,44.8601,46.0858,327000.0],["2000-09-08",46.0858,46.0858,44.4312,44.4312,150200.0],["2000-09-11",44.186,45.6568,44.186,45.1053,275800.0],["2000-09-12",45.5956,45.5956,44.2473,45.2892,337600.0],["2000-09-13",45.2278,45.5956,42.0411,42.7152,282700.0],["2000-09-14",42.6539,44.4924,42.6539,44.0634,310200.0],["2000-09-15",43.8796,44.615,42.3475,42.899,220600.0],["2000-09-18",42.1636,42.1636,38.4866,38.5479,454500.0],["2000-09-19",38.8543,39.5897,38.4866,39.222,288900.0],["2000-09-20",39.4671,39.651,38.3027,39.5284,168200.0],["2000-09-21",39.4058,39.4058,33.829,34.0741,657700.0],["2000-09-22",34.1967,35.6675,34.1354,34.5644,715900.0],["2000-09-25",35.0547,36.5255,34.8095,35.2385,727900.0],["2000-09-26",34.687,35.0547,29.2326,30.397,1202600.0],["2000-09-27",30.397,31.0099,27.9457,28.007,1989900.0],["2000-09-28",28.007,29.9068,25.1266,29.4165,3286000.0],["2000-09-29",27.8844,28.0682,26.5974,27.8231,1236500.0],["2000-10-02",27.0877,27.2715,25.004,26.1071,750500.0],["2000-10-03",25.4943,26.1684,23.5332,24.146,1021300.0],["2000-10-04",23.5332,25.004,23.1042,24.6976,808000.0],["2000-10-05",24.4525,25.9233,24.4525,25.9233,878200.0],["2000-10-06",25.9233,26.72,23.1042,24.7589,805000.0],["2000-10-09",24.0847,26.8425,24.0847,26.4136,578000.0],["2000-10-10",25.9846,27.7005,25.004,25.6169,486900.0],["2000-10-11",25.004,25.3104,23.2881,23.9622,351600.0],["2000-10-12",24.0848,24.4525,22.3075,22.3075,491600.0],["2000-10-13",22.7365,24.8815,22.7365,24.146,420000.0],["2000-10-16",24.3912,26.2297,24.2686,25.4943,460700.0],["2000-10-17",25.2492,25.7394,24.4525,25.1266,495300.0],["2000-10-18",24.3912,25.3104,23.5332,25.3104,386200.0],["2000-10-19",25.9846,26.9651,25.6781,26.1684,512000.0],["2000-10-20",25.9846,27.3941,25.9846,26.8426,318700.0],["2000-10-23",27.0877,28.6198,26.7813,28.007,467000.0],["2000-10-24",28.2521,29.3552,27.7618,29.0488,422700.0],["2000-10-25",28.3134,29.2326,27.8231,27.8844,401400.0],["2000-10-26",27.7618,29.2939,27.0264,28.7424,429700.0],["2000-10-27",28.8649,31.5002,28.8649,31.5002,544000.0],["2000-10-30",31.255,31.255,29.0488,29.0488,312800.0],["2000-10-31",29.5391,31.3776,29.5391,30.4583,420400.0],["2000-11-01",32.2356,33.5225,31.5002,32.7871,892100.0],["2000-11-02",33.3387,34.5644,33.2161,34.3805,640000.0],["2000-11-03",34.4418,37.5673,34.3193,36.8319,782000.0],["2000-11-06",37.0771,38.1802,36.7706,37.3835,407200.0],["2000-11-07",37.1383,37.5673,35.7288,36.0352,322600.0],["2000-11-08",35.7901,36.7706,35.7288,35.9739,233200.0],["2000-11-09",35.7901,35.7901,32.3581,35.2385,495600.0],["2000-11-10",35.2385,35.2385,33.4,33.7064,376200.0],["2000-11-13",32.8484,33.3387,31.5002,33.2774,355000.0],["2000-11-14",33.829,36.7093,33.829,36.2803,345900.0],["2000-11-15",36.1578,37.4448,36.0965,36.6481,272000.0],["2000-11-16",36.7706,36.8319,35.3611,35.4836,172600.0],["2000-11-17",36.0352,36.1578,35.0547,35.4836,147500.0],["2000-11-20",35.2385,35.2385,34.3193,34.7482,250600.0],["2000-11-21",34.6257,36.0965,34.1967,35.6675,206700.0],["2000-11-22",35.4224,35.4224,32.8484,33.7677,349600.0],["2000-11-24",34.0128,34.7482,33.829,34.5031,130500.0],["2000-11-27",34.7482,36.2804,34.7482,35.8514,199900.0],["2000-11-28",36.2191,36.8932,33.5838,34.0128,608600.0],["2000-11-29",33.1548,33.1548,28.4359,30.5196,941700.0],["2000-11-30",30.2745,30.5809,28.7424,30.5809,359300.0],["2000-12-01",31.0099,33.3387,30.8873,31.1937,288700.0],["2000-12-04",31.0099,31.8679,30.2745,31.684,256100.0],["2000-12-05",32.8484,35.1159,32.8484,35.1159,417800.0],["2000-12-06",35.1772,35.4836,33.829,34.0741,239000.0],["2000-12-07",33.4613,34.1354,32.8484,32.971,162600.0],["2000-12-08",33.5838,33.829,33.0323,33.7064,421400.0],["2000-12-11",33.3387,35.5449,33.0936,35.2385,367100.0],["2000-12-12",34.9934,36.7093,34.8095,36.0965,351400.0],["2000-12-13",36.2191,36.7093,34.4418,34.8095,534800.0],["2000-12-14",33.3387,33.3387,31.8679,31.9904,247600.0],["2000-12-15",30.397,30.8873,29.0488,29.4165,647200.0],["2000-12-18",30.3358,30.8873,28.3134,28.3134,505000.0],["2000-12-19",29.5391,31.3163,29.1714,30.3358,896300.0],["2000-12-20",29.6616,29.9068,29.0488,29.3552,620500.0],["2000-12-21",29.4165,29.5391,28.1908,28.3134,465000.0],["2000-12-22",28.3747,28.6198,27.5167,28.5585,364100.0],["2000-12-26",29.2939,29.6616,28.4972,29.5391,307700.0],["2000-12-27",29.4778,31.0099,28.6198,29.3552,423500.0],["2000-12-28",29.6003,31.8679,29.4165,31.8679,320300.0],["2000-12-29",32.3581,32.9097,31.3776,31.5615,305100.0],["2001-01-02",31.5614,31.5614,28.4359,28.8649,238500.0],["2001-01-03",28.6811,31.4389,28.4972,31.0712,532200.0],["2001-01-04",30.9486,31.5614,30.0293,31.5002,440300.0],["2001-01-05",31.7453,31.9904,28.7424,29.2939,454000.0],["2001-01-08",29.2939,29.2939,27.0264,27.2715,538300.0],["2001-01-09",27.2103,27.9457,26.2297,27.0264,422500.0],["2001-01-10",26.9651,27.2715,25.004,27.0877,549800.0],["2001-01-11",26.8425,30.1519,26.8425,29.9068,411400.0],["2001-01-12",30.0293,30.2745,28.8649,29.9681,193000.0],["2001-01-16",30.3358,30.8873,29.9681,30.1519,456100.0],["2001-01-17",30.6422,31.7453,30.2745,30.3358,236900.0],["2001-01-18",30.1519,30.2132,29.1714,29.5391,309500.0],["2001-01-19",29.7842,29.7842,28.8037,29.4165,400900.0],["2001-01-22",29.4165,29.6003,28.9262,29.2939,250800.0],["2001-01-23",29.3552,32.9097,29.2939,32.9097,466400.0],["2001-01-24",32.9097,35.7901,31.8679,34.7482,1110500.0],["2001-01-25",34.687,34.687,33.7064,34.5031,300500.0],["2001-01-26",29.9068,33.5838,29.2939,33.5838,2298600.0],["2001-01-29",32.8484,32.8484,31.7796,32.6327,578100.0],["2001-01-30",32.6033,33.3387,31.8777,32.515,375100.0],["2001-01-31",30.5932,31.8679,30.4951,31.6129,639300.0],["2001-02-01",31.6129,33.1426,31.6129,32.2993,343900.0],["2001-02-02",31.6227,32.5543,30.9952,30.9952,194300.0],["2001-02-05",31.1815,31.2992,30.4069,31.1717,335700.0],["2001-02-06",31.1717,31.3678,29.4165,29.5146,382800.0],["2001-02-07",29.5146,30.397,29.1419,30.1519,484200.0],["2001-02-08",29.9068,31.1815,29.6322,29.8087,301400.0],["2001-02-09",29.5636,29.5734,27.9947,28.0535,418000.0],["2001-02-12",28.2889,28.4359,27.4554,28.3281,416700.0],["2001-02-13",28.485,28.9164,26.9651,27.2691,416900.0],["2001-02-14",27.4554,28.6811,27.4554,28.5634,313100.0],["2001-02-15",29.3184,30.0539,29.1714,29.4655,327900.0],["2001-02-16",28.0928,28.0928,27.1318,27.475,460100.0],["2001-02-20",27.5534,27.7986,26.4748,26.9749,338100.0],["2001-02-21",26.5729,27.0141,25.9552,25.965,261700.0],["2001-02-22",27.2593,28.6811,27.1612,28.2889,1073400.0],["2001-02-23",28.534,28.8282,27.9947,28.6321,667600.0],["2001-02-26",29.2694,30.397,29.2302,30.2107,419600.0],["2001-02-27",30.2107,30.2107,27.7005,28.1418,954600.0],["2001-02-28",28.1908,28.1908,26.5239,27.073,480700.0],["2001-03-01",26.9749,26.9749,25.1805,26.0336,559300.0],["2001-03-02",25.4943,26.2297,24.906,25.6806,528800.0],["2001-03-05",27.4554,27.4554,25.9552,26.9749,444500.0],["2001-03-06",27.1907,27.6515,26.7102,27.2495,328600.0],["2001-03-07",27.4554,27.6809,27.4064,27.6613,225100.0],["2001-03-08",27.4554,27.4652,25.3472,26.4258,544900.0],["2001-03-09",25.9846,25.9846,25.0432,25.3472,404900.0],["2001-03-12",25.4943,25.4943,23.543,23.7881,530100.0],["2001-03-13",22.5526,23.6411,22.1506,23.2881,739700.0],["2001-03-14",23.2881,23.2979,21.6898,22.4644,1113300.0],["2001-03-15",23.0429,23.0429,22.3075,22.4938,345200.0],["2001-03-16",22.5036,22.5526,20.7386,21.2191,647700.0],["2001-03-19",21.7682,22.5723,21.0818,22.5526,397800.0],["2001-03-20",22.5526,22.7978,21.376,21.5329,275900.0],["2001-03-21",21.5427,22.0624,19.8561,20.1895,434600.0],["2001-03-22",19.9738,20.7386,18.3461,20.7386,753600.0],["2001-03-23",20.9838,22.0133,20.5425,21.9349,420200.0],["2001-03-26",21.9447,24.5628,21.9447,23.5724,1007100.0],["2001-03-27",23.4842,24.0235,23.3273,23.945,360700.0],["2001-03-28",23.945,23.945,22.1408,22.4742,551900.0],["2001-03-29",22.5232,22.5232,21.729,22.1702,551700.0],["2001-03-30",22.5526,23.2684,21.3466,21.8859,809300.0],["2001-04-02",21.8957,23.0723,21.425,22.082,396000.0],["2001-04-03",21.9643,21.9741,20.6013,20.9347,445000.0],["2001-04-04",21.0328,21.2779,20.5425,20.6896,302600.0],["2001-04-05",21.0818,22.0428,20.9544,21.7682,432100.0],["2001-04-06",21.7192,21.7192,20.7484,20.974,511600.0],["2001-04-09",21.1799,22.2095,20.719,21.0426,420800.0],["2001-04-10",21.8663,23.4744,21.8368,23.4449,381600.0],["2001-04-11",24.2196,25.2982,24.2196,25.0138,599700.0],["2001-04-12",25.0236,25.7394,24.1215,25.5139,515300.0],["2001-04-16",25.759,25.8865,24.3863,24.3863,540800.0],["2001-04-17",24.5137,25.9355,24.4647,25.7394,414500.0],["2001-04-18",27.2103,27.9163,26.5435,27.3181,681100.0],["2001-04-19",27.3573,28.3575,27.3083,27.8378,607100.0],["2001-04-20",27.7496,27.8182,26.9455,27.7692,429800.0],["2001-04-23",27.524,28.7988,27.3573,28.6321,551100.0],["2001-04-24",27.4064,27.5535,25.7885,26.4258,1197400.0],["2001-04-25",26.8671,26.9455,26.2003,26.2003,626000.0],["2001-04-26",26.2101,26.4356,24.7099,24.7099,935100.0],["2001-04-27",25.2001,25.7885,25.0531,25.7296,599500.0],["2001-04-30",25.4943,25.5924,24.7589,25.1903,1012200.0],["2001-05-01",25.1903,27.5436,25.1511,27.171,634200.0],["2001-05-02",28.4359,29.4165,27.9457,28.9654,1630200.0],["2001-05-03",28.4359,28.6811,28.0437,28.2889,404100.0],["2001-05-04",28.1908,29.1223,27.5534,29.1223,496100.0],["2001-05-07",29.1223,29.1714,28.436,28.6419,408000.0],["2001-05-08",28.6811,28.9262,28.1418,28.4654,378500.0],["2001-05-09",28.3379,29.4361,28.3085,29.4165,764700.0],["2001-05-10",29.4165,31.2795,29.3282,31.1128,1810500.0],["2001-05-11",30.9364,31.4266,30.7893,31.2501,869600.0],["2001-05-14",31.0344,31.0442,30.3382,30.3382,540000.0],["2001-05-15",30.4951,31.8679,30.2009,31.8679,542700.0],["2001-05-16",31.3776,32.3581,30.7402,32.2111,419800.0],["2001-05-17",32.113,35.0547,32.015,34.9664,1397500.0],["2001-05-18",34.9664,36.7706,34.9664,36.1823,1573600.0],["2001-05-21",36.0842,36.3784,35.4959,36.1529,737100.0],["2001-05-22",36.1431,36.6235,35.8979,36.0352,593400.0],["2001-05-23",36.0254,36.0254,34.7801,34.9566,384200.0],["2001-05-24",34.8095,35.0547,33.2406,33.7309,698800.0],["2001-05-25",34.2702,34.2996,33.2406,33.5838,712200.0],["2001-05-29",33.5838,34.2604,32.9073,34.1722,434900.0],["2001-05-30",33.7309,34.2702,32.7308,32.8779,709300.0],["2001-05-31",32.9955,33.5348,32.9465,33.221,383300.0],["2001-06-01",33.2308,33.4368,32.7504,33.1426,610500.0],["2001-06-04",33.1426,33.927,33.1426,33.3387,398100.0],["2001-06-05",33.3485,35.8881,33.3387,35.2998,940900.0],["2001-06-06",35.3096,35.3096,34.535,35.1919,278300.0],["2001-06-07",35.1919,35.692,34.6036,35.4077,576600.0],["2001-06-08",36.2803,36.4274,35.9273,35.9273,442300.0],["2001-06-11",35.5449,35.5449,34.3683,34.5742,331300.0],["2001-06-12",34.2114,34.2114,33.2014,33.9466,556900.0],["2001-06-13",33.9466,34.7605,33.8584,34.3193,348100.0],["2001-06-14",34.2702,34.2702,33.1524,33.3191,642900.0],["2001-06-15",24.5137,25.2001,19.7385,24.4647,7137900.0],["2001-06-18",24.4647,24.5137,23.19,23.239,1418500.0],["2001-06-19",24.0235,24.2686,22.1702,22.5919,883900.0],["2001-06-20",22.5526,22.8566,21.8172,22.6997,659700.0],["2001-06-21",22.5527,22.8468,22.0624,22.6115,502800.0],["2001-06-22",22.5723,22.8958,22.0624,22.6507,350900.0],["2001-06-25",22.5527,22.7978,21.5721,21.8467,255800.0],["2001-06-26",21.327,22.6507,21.1897,21.9643,635500.0],["2001-06-27",21.474,21.8663,21.3858,21.425,297100.0],["2001-06-28",21.6211,22.1212,21.0328,21.072,495900.0],["2001-06-29",21.0818,21.827,21.0034,21.6113,319400.0],["2001-07-02",21.5819,22.6997,21.5819,22.5625,344400.0],["2001-07-03",22.3565,22.5526,21.9447,22.5232,232600.0],["2001-07-05",22.5232,22.9449,22.2095,22.7978,563800.0],["2001-07-06",22.6997,22.6997,21.9153,22.2291,271000.0],["2001-07-09",22.2291,22.7978,22.0428,22.6605,260100.0],["2001-07-10",22.8468,23.0429,22.0133,22.0329,193700.0],["2001-07-11",22.0428,22.2585,21.474,22.0918,253100.0],["2001-07-12",22.5526,23.8568,22.5526,23.5332,547900.0],["2001-07-13",23.5332,24.2196,23.092,24.1117,307000.0],["2001-07-16",24.1117,24.7589,23.7587,24.2294,324400.0],["2001-07-17",24.0725,24.2686,23.239,24.2686,226700.0],["2001-07-18",24.2196,24.7295,24.1706,24.3863,261100.0],["2001-07-19",24.5236,24.7785,23.7293,24.249,155400.0],["2001-07-20",24.249,24.3667,23.6312,23.7783,354000.0],["2001-07-23",23.9744,24.4157,22.7193,23.7293,346600.0],["2001-07-24",23.5332,23.8274,22.5134,22.6115,437300.0],["2001-07-25",22.5723,23.7293,22.5723,23.6313,171900.0],["2001-07-26",23.6313,24.4941,23.5528,24.1902,206900.0],["2001-07-27",24.2686,24.4647,23.9058,24.0823,167300.0],["2001-07-30",24.1117,24.1117,23.2684,23.3273,261900.0],["2001-07-31",23.0429,24.7099,23.0429,23.8764,307500.0],["2001-08-01",21.0916,21.5721,18.5814,19.513,2663500.0],["2001-08-02",20.0032,20.9936,19.9052,20.4641,667400.0],["2001-08-03",20.4935,20.5327,19.9052,20.2385,282700.0],["2001-08-06",20.1699,20.4935,19.611,19.7973,351400.0],["2001-08-07",19.8561,20.0522,19.611,19.7581,208100.0],["2001-08-08",19.7581,19.9542,18.9246,19.0227,193700.0],["2001-08-09",19.2188,19.3855,18.6304,19.2972,345000.0],["2001-08-10",19.3659,19.4639,18.8266,19.1403,189000.0],["2001-08-13",19.2678,19.5227,18.6108,19.4933,293800.0],["2001-08-14",19.4835,19.611,19.2678,19.3659,265700.0],["2001-08-15",19.3659,19.3659,18.4343,18.4932,259900.0],["2001-08-16",18.6305,19.0227,18.1402,19.0227,490300.0],["2001-08-17",18.9736,18.9834,18.4539,18.6795,226300.0],["2001-08-20",18.7775,18.7775,18.3559,18.6795,265400.0],["2001-08-21",18.9148,19.1109,17.9048,17.9146,240000.0],["2001-08-22",17.9048,18.4736,17.493,18.1402,354900.0],["2001-08-23",18.1402,18.4736,17.8754,17.8852,202300.0],["2001-08-24",17.895,19.2972,17.895,18.8756,474200.0],["2001-08-27",18.905,18.9246,18.2186,18.6206,206700.0],["2001-08-28",18.5814,18.6697,17.5715,17.6205,505900.0],["2001-08-29",17.6499,17.7381,16.7772,17.5224,1005900.0],["2001-08-30",17.2773,17.5518,16.9831,17.5322,230300.0],["2001-08-31",17.4734,17.7087,16.4242,17.6401,777600.0],["2001-09-04",17.6303,17.6401,17.1596,17.3557,456900.0],["2001-09-05",17.5028,17.542,16.3752,16.385,252000.0],["2001-09-06",16.1693,16.4536,15.6005,15.6986,534800.0],["2001-09-07",15.5417,15.5515,14.5023,14.8063,634500.0],["2001-09-10",14.4533,14.4533,13.0413,13.0413,1293300.0],["2001-09-17",12.502,12.9923,11.5705,11.7666,1201400.0],["2001-09-18",11.2763,12.0608,11.2763,11.6685,973700.0],["2001-09-19",11.6685,12.0313,11.2763,11.6587,653300.0],["2001-09-20",11.2763,11.5705,10.2958,10.3056,1151600.0],["2001-09-21",9.8055,10.2958,9.7467,10.0997,1682800.0],["2001-09-24",10.786,12.2569,10.786,12.2569,660600.0],["2001-09-25",12.453,12.502,11.7568,12.453,837200.0],["2001-09-26",12.4432,12.6883,12.2569,12.6001,1045600.0],["2001-09-27",12.6981,13.1198,12.6001,13.0903,400400.0],["2001-09-28",13.0903,14.4631,13.0903,13.9728,1062500.0],["2001-10-01",14.0709,16.1791,14.0709,15.6005,1183400.0],["2001-10-02",15.6006,16.3752,15.1593,16.1202,943200.0],["2001-10-03",15.9241,17.846,15.8653,16.9341,1049300.0],["2001-10-04",16.9341,18.0421,16.5713,16.7674,665500.0],["2001-10-05",16.7674,17.3557,15.1985,15.6398,897500.0],["2001-10-08",15.6496,16.5713,15.6398,16.1595,240900.0],["2001-10-09",15.983,16.3654,15.6986,16.1595,256500.0],["2001-10-10",16.1595,17.1008,16.1595,17.0322,369500.0],["2001-10-11",17.4048,17.9637,17.2577,17.6401,378500.0],["2001-10-12",17.6499,18.3265,17.4146,18.0225,1275200.0],["2001-10-15",17.846,17.846,17.3655,17.3753,137400.0],["2001-10-16",17.3067,17.895,16.7674,16.8164,574900.0],["2001-10-17",16.9145,17.2577,16.2771,16.8458,531700.0],["2001-10-18",16.6497,16.6497,15.5907,16.1595,289300.0],["2001-10-19",16.1595,16.4046,15.7574,16.2477,226700.0],["2001-10-22",16.1791,16.4242,15.9634,16.032,219900.0],["2001-10-23",16.0222,16.7478,16.0026,16.3065,324700.0],["2001-10-24",16.13,16.4438,15.9633,16.2477,285700.0],["2001-10-25",16.081,16.483,15.7868,16.4536,285700.0],["2001-10-26",16.5713,17.0616,16.5223,16.5615,170200.0],["2001-10-29",16.7184,16.7674,15.7378,15.7574,237800.0],["2001-10-30",15.4437,15.4535,14.6102,14.8553,957700.0],["2001-10-31",14.9044,15.1691,14.6396,14.9044,576500.0],["2001-11-01",15.0514,15.6594,15.0514,15.6594,428700.0],["2001-11-02",15.5907,15.8359,15.2966,15.7869,125000.0],["2001-11-05",15.9339,16.1595,15.6005,15.7084,285500.0],["2001-11-06",14.7573,15.2966,14.2278,15.0514,820700.0],["2001-11-07",15.1005,16.2771,14.9534,16.032,433700.0],["2001-11-08",16.0712,16.6203,15.7378,15.9535,281400.0],["2001-11-09",15.8359,15.8359,15.2672,15.5025,356900.0],["2001-11-12",15.4437,15.983,15.2083,15.4829,207900.0],["2001-11-13",15.9339,15.983,15.3848,15.7084,292900.0],["2001-11-14",15.9339,16.4242,15.7378,16.2281,254900.0],["2001-11-15",16.032,16.1104,15.4437,15.6496,298900.0],["2001-11-16",15.6496,15.6594,15.3064,15.3848,334700.0],["2001-11-19",15.5907,15.8849,15.5123,15.8849,150300.0],["2001-11-20",15.6986,15.7378,15.1593,15.4339,420400.0],["2001-11-21",15.2966,15.3946,15.1985,15.3064,146100.0],["2001-11-23",15.4437,15.5613,15.4044,15.4829,82100.0],["2001-11-26",15.3456,15.7869,15.2181,15.6986,273900.0],["2001-11-27",15.6888,16.1693,15.2181,15.6986,303400.0],["2001-11-28",15.6986,15.9339,15.4044,15.4927,391100.0],["2001-11-29",15.5907,15.9339,15.4044,15.7084,202600.0],["2001-11-30",15.6692,16.1791,15.2476,15.2476,349600.0],["2001-12-03",15.2476,15.3456,15.0514,15.0514,205300.0],["2001-12-04",15.1887,15.1887,14.8357,15.0612,432600.0],["2001-12-05",15.1789,15.5907,14.9534,15.4633,399800.0],["2001-12-06",15.5907,15.7869,15.4437,15.7574,138400.0],["2001-12-07",15.7869,16.1693,15.6986,15.7182,128700.0],["2001-12-10",15.7182,15.7182,14.7573,14.924,275800.0],["2001-12-11",15.0514,15.7869,15.0416,15.4339,296500.0],["2001-12-12",15.4142,15.5417,15.1103,15.3946,236800.0],["2001-12-13",15.3456,15.3456,14.8553,14.9142,355000.0],["2001-12-14",14.8259,14.8946,14.6298,14.7573,329400.0],["2001-12-17",14.7573,15.1397,13.8748,14.0121,361500.0],["2001-12-18",14.1788,14.218,13.8258,13.963,368100.0],["2001-12-19",13.914,14.3062,13.7277,14.2082,298600.0],["2001-12-20",14.2082,14.2082,13.6787,13.7963,251500.0],["2001-12-21",13.8258,14.3945,13.6296,14.3651,507900.0],["2001-12-24",14.4337,14.6788,14.4337,14.5219,101100.0],["2001-12-26",14.5121,14.6886,14.316,14.6004,226500.0],["2001-12-27",14.6004,15.3162,14.5612,15.3162,431900.0],["2001-12-28",15.3162,15.6888,15.1985,15.4731,249900.0],["2001-12-31",15.1985,15.5907,14.7573,15.1299,316700.0],["2002-01-02",15.2966,15.7476,14.9534,15.7476,303700.0],["2002-01-03",15.7476,16.0516,15.1397,15.375,281800.0],["2002-01-04",15.4437,15.6496,15.2181,15.5123,253100.0],["2002-01-07",15.6104,15.7967,15.5123,15.6692,313200.0],["2002-01-08",15.5711,15.5711,14.8063,15.1691,371100.0],["2002-01-09",15.3946,16.081,15.3946,15.9928,396600.0],["2002-01-10",15.9339,15.9339,15.4927,15.6202,331200.0],["2002-01-11",15.6202,15.6202,14.9828,15.1887,274500.0],["2002-01-14",15.1397,15.1887,14.669,15.1789,328800.0],["2002-01-15",15.1103,15.1103,14.7279,15.0122,176800.0],["2002-01-16",14.9044,14.9044,14.2278,14.267,231700.0],["2002-01-17",14.3553,14.7082,14.1788,14.5121,222600.0],["2002-01-18",14.5219,14.5416,13.9826,13.9924,319800.0],["2002-01-22",13.9924,14.2768,13.2865,13.3355,659000.0],["2002-01-23",13.4335,13.4335,12.5608,12.757,811400.0],["2002-01-24",12.757,13.6689,12.757,13.61,383600.0],["2002-01-25",13.5316,13.6296,13.3355,13.4041,405000.0],["2002-01-28",13.3845,13.5708,13.3845,13.4826,190300.0],["2002-01-29",13.5806,13.6198,13.1394,13.1786,350500.0],["2002-01-30",13.0805,13.6296,13.0021,13.5708,455500.0],["2002-01-31",13.5316,13.5316,12.8942,12.9923,538800.0],["2002-02-01",13.0903,13.3355,12.9923,13.159,418200.0],["2002-02-04",13.257,13.2668,12.6981,12.7373,279000.0],["2002-02-05",12.502,12.6295,11.8647,12.1392,430700.0],["2002-02-06",12.1294,12.2078,11.4626,11.4724,604900.0],["2002-02-07",11.4136,11.6685,11.3057,11.4234,303100.0],["2002-02-08",11.5117,12.0412,11.443,11.9137,171500.0],["2002-02-11",12.3059,14.1101,12.3059,13.0903,1137600.0],["2002-02-12",13.0903,13.4629,12.7471,13.2865,476400.0],["2002-02-13",13.2865,13.4629,12.9629,13.1786,288000.0],["2002-02-14",13.7277,15.1985,13.7277,14.5514,1063000.0],["2002-02-15",14.4533,15.4927,14.267,14.8847,744300.0],["2002-02-19",14.7573,15.424,14.5808,14.7965,398900.0],["2002-02-20",14.62,14.9534,14.62,14.7377,251800.0],["2002-02-21",14.7181,15.1103,14.4729,14.6396,454300.0],["2002-02-22",14.6396,14.7573,14.4239,14.669,270800.0],["2002-02-25",14.669,14.7965,14.2768,14.669,271200.0],["2002-02-26",14.571,14.7573,14.4337,14.4631,243600.0],["2002-02-27",14.5612,14.9436,14.5318,14.7867,277800.0],["2002-02-28",14.8259,15.1495,14.8259,15.1201,232000.0],["2002-03-01",15.1201,15.1201,14.7279,14.8063,238200.0],["2002-03-04",14.9044,15.4044,14.9044,15.3554,290500.0],["2002-03-05",15.3554,15.8849,15.1495,15.7869,283300.0],["2002-03-06",15.7869,15.9143,15.6398,15.8653,194500.0],["2002-03-07",15.8359,15.8751,15.5417,15.7967,242200.0],["2002-03-08",15.8947,15.9339,15.6398,15.8359,173400.0],["2002-03-11",15.8359,15.9339,15.5123,15.8359,135100.0],["2002-03-12",15.7378,16.1006,15.5515,16.0908,193200.0],["2002-03-13",16.081,16.2281,16.081,16.1889,245000.0],["2002-03-14",16.1889,16.5027,16.13,16.3752,425900.0],["2002-03-15",16.3752,16.6007,16.1104,16.5615,170400.0],["2002-03-18",16.5615,16.7674,16.2281,16.6792,290000.0],["2002-03-19",16.6203,17.042,16.3752,16.5615,169500.0],["2002-03-20",16.5615,16.9537,16.385,16.9439,303600.0],["2002-03-21",16.9635,16.9635,16.4242,16.8655,348600.0],["2002-03-22",16.8753,16.8753,16.6693,16.6693,131400.0],["2002-03-25",16.5713,16.6694,16.3556,16.5909,246800.0],["2002-03-26",16.5909,16.5909,16.1693,16.3752,416800.0],["2002-03-27",16.4732,17.0616,16.4732,17.0125,237100.0],["2002-03-28",17.0223,17.091,16.689,16.9537,175700.0],["2002-04-01",16.8655,17.1596,16.5125,17.0223,225700.0],["2002-04-02",16.8557,17.1596,16.689,16.8851,457200.0],["2002-04-03",16.8164,16.8164,15.5123,15.7084,325200.0],["2002-04-04",15.7084,16.4242,15.5417,16.336,292100.0],["2002-04-05",16.336,16.4242,15.7967,16.1497,129700.0],["2002-04-08",16.032,16.8753,15.7378,16.7772,326500.0],["2002-04-09",16.689,16.6988,16.2673,16.3163,110800.0],["2002-04-10",16.3262,17.0027,16.13,17.0027,362300.0],["2002-04-11",16.9439,17.0027,16.483,16.5713,161200.0],["2002-04-12",16.6693,16.7184,16.13,16.6203,184500.0],["2002-04-15",16.6203,17.6499,16.6203,17.5322,506200.0],["2002-04-16",17.6499,18.5324,17.6499,18.4343,705100.0],["2002-04-17",18.3853,18.4638,17.9441,18.1402,816800.0],["2002-04-18",18.1402,18.5226,17.1694,17.4146,323000.0],["2002-04-19",17.4146,17.4146,16.8655,17.1694,333000.0],["2002-04-22",17.2087,17.4048,16.4242,16.6497,303200.0],["2002-04-23",16.5223,17.6499,16.5223,17.4832,341700.0],["2002-04-24",17.5911,17.6009,17.0812,17.189,226700.0],["2002-04-25",17.1596,17.1694,16.9733,16.9831,103200.0],["2002-04-26",17.0616,17.1596,16.6792,16.8262,121600.0],["2002-04-29",16.8262,17.2086,16.5713,16.6693,232200.0],["2002-04-30",16.4536,16.4928,16.1791,16.434,341900.0],["2002-05-01",16.1987,16.2673,15.5613,15.6104,426400.0],["2002-05-02",15.6398,15.7378,15.3358,15.4339,407700.0],["2002-05-03",15.4927,15.5319,14.3651,14.6592,653800.0],["2002-05-06",14.6592,14.7082,14.4827,14.5121,183900.0],["2002-05-07",14.5219,14.8063,14.218,14.7377,296900.0],["2002-05-08",14.7377,14.7377,14.218,14.6886,378600.0],["2002-05-09",14.6886,14.7082,14.1199,14.218,236400.0],["2002-05-10",14.218,14.218,13.7277,13.865,376400.0],["2002-05-13",13.8258,13.8258,13.3355,13.3355,327200.0],["2002-05-14",13.4335,13.7473,13.3747,13.6296,399500.0],["2002-05-15",13.7277,14.0219,13.4531,13.8748,260200.0],["2002-05-16",13.8748,13.9238,13.5414,13.6689,171800.0],["2002-05-17",13.7277,13.9238,12.9236,12.9923,483500.0],["2002-05-20",13.0021,13.7473,12.8354,13.6591,415500.0],["2002-05-21",13.9728,14.0513,11.747,11.9431,1135000.0],["2002-05-22",11.9823,12.502,11.3744,11.5999,850900.0],["2002-05-23",11.698,13.1394,11.698,13.1394,581100.0],["2002-05-24",13.1001,13.5022,12.9433,13.2374,673500.0],["2002-05-28",13.1394,13.2374,12.9433,13.0511,400000.0],["2002-05-29",13.1394,13.1394,12.9531,12.9923,274600.0],["2002-05-30",12.9923,13.0021,12.0706,12.3549,449600.0],["2002-05-31",12.404,12.7177,12.3157,12.3255,321300.0],["2002-06-03",12.3549,12.3549,10.9331,11.3744,792700.0],["2002-06-04",11.3254,11.5705,11.0116,11.4724,500900.0],["2002-06-05",11.4724,11.9039,11.4724,11.8352,416900.0],["2002-06-06",11.8647,12.0804,11.8548,11.8941,288700.0],["2002-06-07",11.8745,12.5118,11.7666,12.502,337300.0],["2002-06-10",12.502,12.6001,12.4922,12.502,394700.0],["2002-06-11",12.502,12.6589,11.9137,11.9235,331800.0],["2002-06-12",11.9235,12.1294,11.9137,12.0117,175100.0],["2002-06-13",11.9627,12.2471,11.9039,12.0117,283300.0],["2002-06-14",11.9627,12.6197,11.9627,12.2471,370300.0],["2002-06-17",12.3451,12.8942,12.3255,12.8746,283000.0],["2002-06-18",12.8256,13.1394,12.8256,12.8942,171400.0],["2002-06-19",12.7472,12.9236,12.4432,12.551,302000.0],["2002-06-20",13.4826,13.4826,12.855,12.904,473700.0],["2002-06-21",12.9923,13.2766,12.7471,12.904,682100.0],["2002-06-24",12.8452,12.904,12.2569,12.8942,400700.0],["2002-06-25",12.8942,13.0609,12.3843,12.6491,290100.0],["2002-06-26",12.1588,12.7079,11.9137,12.6981,487800.0],["2002-06-27",12.6981,12.6981,9.6878,9.8741,1424300.0],["2002-06-28",9.8741,10.0506,9.2172,9.678,1898700.0],["2002-07-01",9.8545,9.9918,8.9132,8.9622,690200.0],["2002-07-02",4.0203,6.3736,2.7455,2.8632,5135700.0],["2002-07-03",3.0397,3.5006,2.824,2.9416,2341000.0],["2002-07-05",3.0887,3.4221,3.0887,3.3241,513700.0],["2002-07-08",3.4319,3.4319,3.1966,3.2652,1217000.0],["2002-07-09",3.2652,3.2946,2.7848,2.824,1457500.0],["2002-07-10",2.8534,3.0495,2.5985,2.7357,793100.0],["2002-07-11",2.7946,2.8436,2.52,2.5298,945100.0],["2002-07-12",2.5788,2.7455,2.5788,2.7161,768000.0],["2002-07-15",2.6965,2.7161,2.569,2.6279,552100.0],["2002-07-16",2.6475,2.7259,2.5298,2.7161,947600.0],["2002-07-17",2.7455,3.2064,2.7455,3.1672,678300.0],["2002-07-18",3.1966,3.4221,2.8926,2.9416,552600.0],["2002-07-19",2.9318,2.9318,2.7946,2.9024,519000.0],["2002-07-22",2.9122,3.0299,2.8044,2.9416,353900.0],["2002-07-23",2.9417,2.9515,2.6475,2.775,303100.0],["2002-07-24",2.6965,2.9809,2.4416,2.5494,474500.0],["2002-07-25",2.4514,2.5004,2.2749,2.3533,947600.0],["2002-07-26",2.3533,2.3533,2.216,2.2455,603100.0],["2002-07-29",2.2749,2.2945,2.167,2.2062,1157600.0],["2002-07-30",2.2062,2.2945,2.1768,2.2062,1785900.0],["2002-07-31",2.2062,2.2357,1.863,1.8729,3300300.0],["2002-08-01",1.8925,2.2062,1.8925,2.0101,747800.0],["2002-08-02",2.0199,2.1474,1.9709,2.0592,343700.0],["2002-08-05",2.0592,2.118,1.8434,1.9513,366200.0],["2002-08-06",1.9807,2.0101,1.716,1.9905,489000.0],["2002-08-07",2.0493,2.1082,1.8238,2.0493,157700.0],["2002-08-08",2.0199,2.1474,1.9317,2.1474,101300.0],["2002-08-09",2.1474,2.1572,2.0395,2.0886,184800.0],["2002-08-12",2.1082,2.1082,1.9611,1.9905,229500.0],["2002-08-13",1.9317,2.0493,1.8434,1.863,215000.0],["2002-08-14",1.9513,2.0592,1.9219,2.0395,258600.0],["2002-08-15",2.0788,2.3533,2.0788,2.3239,205500.0],["2002-08-16",2.3239,2.4023,2.1768,2.2258,192300.0],["2002-08-19",2.2258,2.2258,2.0101,2.0493,441000.0],["2002-08-20",2.0592,2.1082,2.0199,2.0592,280700.0],["2002-08-21",2.0592,2.4906,2.0592,2.4906,284800.0],["2002-08-22",2.5887,3.0397,2.5887,2.8044,523500.0],["2002-08-23",2.8142,2.9416,2.6279,2.6279,152200.0],["2002-08-26",2.6965,2.8436,2.6475,2.8044,93400.0],["2002-08-27",2.7652,2.7946,2.52,2.52,216200.0],["2002-08-28",2.4514,2.6769,2.4318,2.471,277100.0],["2002-08-29",2.4514,2.7357,2.4514,2.6475,187800.0],["2002-08-30",2.7455,2.7553,2.5494,2.5985,113100.0],["2002-09-03",2.471,2.5985,2.4514,2.4906,245400.0],["2002-09-04",2.4514,2.5788,2.0592,2.1572,554100.0],["2002-09-05",2.1572,2.4023,2.1572,2.4023,382700.0],["2002-09-06",2.4514,2.7946,2.4318,2.5298,215000.0],["2002-09-09",2.52,2.873,2.4612,2.8142,163200.0],["2002-09-10",2.824,2.8632,2.7259,2.8436,176100.0],["2002-09-11",2.8632,2.9024,2.8044,2.9024,104500.0],["2002-09-12",2.8142,2.824,2.6965,2.7161,83500.0],["2002-09-13",2.6965,2.9318,2.4808,2.8828,245200.0],["2002-09-16",2.8926,2.8926,2.6279,2.6671,178200.0],["2002-09-17",2.6671,2.775,2.5004,2.5298,173300.0],["2002-09-18",2.5004,2.6279,2.4906,2.5985,51800.0],["2002-09-19",2.52,2.6279,2.4318,2.4318,132700.0],["2002-09-20",2.471,2.5494,2.4612,2.5004,140800.0],["2002-09-23",2.471,2.5494,2.4416,2.4514,292600.0],["2002-09-24",2.4514,2.5004,2.2062,2.2945,338500.0],["2002-09-25",2.3043,2.4318,2.2847,2.3925,87500.0],["2002-09-26",2.4023,2.4023,2.2062,2.3533,93900.0],["2002-09-27",2.2945,2.2945,2.0886,2.1278,148500.0],["2002-09-30",2.1278,2.1278,1.9905,2.0395,203100.0],["2002-10-01",2.0493,2.1376,2.0297,2.0984,203500.0],["2002-10-02",2.069,2.0788,1.9611,2.0003,254800.0],["2002-10-03",1.9611,2.069,1.9023,1.9709,109700.0],["2002-10-04",2.0199,2.0493,1.9415,1.9807,153500.0],["2002-10-07",2.0003,2.0003,1.7748,1.7846,201300.0],["2002-10-08",1.814,1.9219,1.7552,1.8434,177900.0],["2002-10-09",1.8238,1.8434,1.765,1.814,132400.0],["2002-10-10",1.8042,1.9415,1.7454,1.9415,185200.0],["2002-10-11",1.9905,2.2455,1.9709,2.1768,153100.0],["2002-10-14",2.1572,2.4514,2.1082,2.4416,58000.0],["2002-10-15",2.52,2.6279,2.3043,2.4023,103500.0],["2002-10-16",2.4514,2.9711,2.4514,2.9613,437100.0],["2002-10-17",3.0103,3.0397,2.7063,2.7455,369000.0],["2002-10-18",2.6475,2.6867,2.4318,2.4514,124600.0],["2002-10-21",2.4514,2.6377,2.3533,2.5102,430000.0],["2002-10-22",2.4612,2.7455,2.4612,2.6965,140900.0],["2002-10-23",2.6475,2.8828,2.6377,2.7553,113300.0],["2002-10-24",2.7848,2.9416,2.7553,2.8926,152400.0],["2002-10-25",2.8044,2.9416,2.6965,2.7946,140500.0],["2002-10-28",2.8436,2.8436,2.6083,2.6867,68000.0],["2002-10-29",2.6573,2.7063,2.5985,2.6573,132400.0],["2002-10-30",2.6573,3.2848,2.6573,3.2554,288200.0],["2002-10-31",3.2358,3.2554,3.0005,3.1181,250800.0],["2002-11-01",3.0593,3.2358,2.9417,3.1083,360400.0],["2002-11-04",3.128,3.1574,2.9122,3.0593,391000.0],["2002-11-05",2.9613,3.2162,2.8044,3.1181,151200.0],["2002-11-06",3.1378,3.1574,2.8828,3.128,208700.0],["2002-11-07",3.0691,3.1378,2.9416,3.1181,147800.0],["2002-11-08",3.1181,3.1181,2.9318,3.0789,112200.0],["2002-11-11",2.9416,3.2946,2.7652,2.8436,207700.0],["2002-11-12",2.8436,2.9416,2.8436,2.9318,98300.0],["2002-11-13",2.8926,3.128,2.8534,2.9416,74400.0],["2002-11-14",2.9711,3.1083,2.9515,3.0887,94600.0],["2002-11-15",3.0299,3.0397,2.8436,2.9809,123100.0],["2002-11-18",3.0397,3.0397,2.8436,2.8632,101200.0],["2002-11-19",2.8534,2.9318,2.8436,2.9024,231600.0],["2002-11-20",2.9416,3.1868,2.9416,3.0789,1027200.0],["2002-11-21",3.0887,3.2848,2.9417,3.1378,516600.0],["2002-11-22",3.128,3.481,3.0397,3.4417,205200.0],["2002-11-25",3.4319,3.7457,3.4221,3.579,471500.0],["2002-11-26",3.5398,3.6575,3.1868,3.3143,503200.0],["2002-11-27",3.3339,3.6084,3.3339,3.53,475600.0],["2002-11-29",3.5104,3.6182,3.4319,3.6084,74700.0],["2002-12-02",3.628,3.8241,3.53,3.6575,408800.0],["2002-12-03",3.6771,3.8634,3.4417,3.7359,621100.0],["2002-12-04",3.7359,3.7359,3.4908,3.579,148600.0],["2002-12-05",3.5888,3.5888,3.2946,3.4319,214700.0],["2002-12-06",3.3829,3.4417,3.1868,3.226,130400.0],["2002-12-09",3.1868,3.2652,3.0005,3.1181,204600.0],["2002-12-10",3.128,3.6378,3.128,3.3829,338600.0],["2002-12-11",3.3633,3.481,3.2358,3.4613,189300.0],["2002-12-12",3.3927,3.481,3.2358,3.4221,128300.0],["2002-12-13",3.3437,3.4319,3.1574,3.3633,89900.0],["2002-12-16",3.3731,3.4221,3.2162,3.3829,170700.0],["2002-12-17",3.3535,3.3731,3.2554,3.2652,208400.0],["2002-12-18",3.1966,3.3045,3.1083,3.1672,89100.0],["2002-12-19",3.1083,3.2554,2.9515,3.1476,209200.0],["2002-12-20",3.2358,3.2848,3.0397,3.2848,272300.0],["2002-12-23",3.275,3.275,2.9907,3.1476,201300.0],["2002-12-24",3.0691,3.3143,3.0691,3.3143,89900.0],["2002-12-26",3.3143,3.4319,3.2946,3.3535,357000.0],["2002-12-27",3.3241,3.3731,3.2456,3.3339,245300.0],["2002-12-30",3.3143,3.3339,3.1868,3.2848,200700.0],["2002-12-31",3.2652,3.5202,3.1868,3.4319,303900.0],["2003-01-02",3.53,3.7261,3.4319,3.6771,192400.0],["2003-01-03",3.6771,3.7163,3.579,3.6378,132100.0],["2003-01-06",3.628,3.8732,3.628,3.6967,627400.0],["2003-01-07",3.6771,4.0693,3.6476,3.9516,484500.0],["2003-01-08",3.9222,3.9712,3.8438,3.8438,221300.0],["2003-01-09",3.9026,3.9712,3.7555,3.834,86100.0],["2003-01-10",3.7849,3.9712,3.7849,3.9026,132400.0],["2003-01-13",3.981,3.981,3.8438,3.9026,190300.0],["2003-01-14",3.883,3.9418,3.6869,3.9124,172100.0],["2003-01-15",3.8928,3.9516,3.7261,3.7261,1360500.0],["2003-01-16",3.7065,3.9712,3.6869,3.7947,339900.0],["2003-01-17",3.7457,3.8241,3.6869,3.7751,219300.0],["2003-01-21",3.7751,3.8143,3.6869,3.7555,241200.0],["2003-01-22",3.6967,3.8339,3.6771,3.7751,155100.0],["2003-01-23",3.7751,3.9026,3.6967,3.8634,105900.0],["2003-01-24",3.8241,3.8241,3.6084,3.6378,90000.0],["2003-01-27",3.5496,3.7457,3.4221,3.4613,251500.0],["2003-01-28",3.481,3.5202,3.2358,3.3143,399500.0],["2003-01-29",3.3143,3.3143,3.0397,3.0887,411700.0],["2003-01-30",3.1672,3.4613,3.1378,3.2358,497100.0],["2003-01-31",3.2358,3.4319,3.0887,3.4221,180400.0],["2003-02-03",3.3829,3.579,3.3731,3.5104,127900.0],["2003-02-04",3.4319,3.4319,3.1966,3.2358,332100.0],["2003-02-05",3.2848,3.3241,3.2064,3.3045,349900.0],["2003-02-06",3.2848,3.3535,3.1378,3.1378,258900.0],["2003-02-07",3.1378,3.1672,3.1181,3.128,130700.0],["2003-02-10",3.1378,3.53,3.128,3.4319,379500.0],["2003-02-11",3.4319,3.4417,3.275,3.2946,80900.0],["2003-02-12",3.275,3.3633,3.2358,3.2652,265100.0],["2003-02-13",3.2848,3.3241,3.2358,3.2652,253500.0],["2003-02-14",3.2162,3.3339,3.0887,3.0887,100300.0],["2003-02-18",3.0985,3.2554,3.0887,3.177,60800.0],["2003-02-19",3.1574,3.1868,3.1181,3.177,48700.0],["2003-02-20",3.1574,3.2456,3.1574,3.1868,98900.0],["2003-02-21",3.177,3.3535,3.1181,3.1966,308500.0],["2003-02-24",3.1966,3.275,3.0887,3.0887,354500.0],["2003-02-25",3.0887,3.0887,2.9318,2.9907,224600.0],["2003-02-26",3.0005,3.128,2.8926,3.0103,12323400.0],["2003-02-27",3.1378,3.1672,2.9024,3.0691,981200.0],["2003-02-28",3.0887,3.2358,3.0887,3.2358,443500.0],["2003-03-03",3.2358,3.2554,3.1476,3.2456,318800.0],["2003-03-04",3.2162,3.2358,3.1181,3.1181,279400.0],["2003-03-05",3.128,3.2064,3.128,3.1672,125500.0],["2003-03-06",3.1476,3.177,3.0495,3.0495,153700.0],["2003-03-07",3.0593,3.0691,2.9711,2.9907,88600.0],["2003-03-10",2.9711,3.0201,2.8044,2.8926,168500.0],["2003-03-11",2.9416,2.9416,2.7455,2.8436,281300.0],["2003-03-12",2.8044,2.9416,2.7652,2.8632,189200.0],["2003-03-13",2.9024,3.1181,2.8534,3.1181,235600.0],["2003-03-14",3.0887,3.0887,2.9613,3.0397,208500.0],["2003-03-17",3.0397,3.0887,3.0103,3.0789,264600.0],["2003-03-18",3.0887,3.128,3.0495,3.1181,219800.0],["2003-03-19",3.128,3.1574,3.0593,3.1181,264000.0],["2003-03-20",3.1083,3.3339,3.0887,3.1378,125700.0],["2003-03-21",3.1868,3.2358,3.1476,3.2358,280600.0],["2003-03-24",3.2358,3.2358,3.1574,3.1966,169000.0],["2003-03-25",3.1868,3.2358,3.1868,3.1868,726000.0],["2003-03-26",3.1868,3.2162,3.1476,3.177,295400.0],["2003-03-27",3.1378,3.1868,3.0985,3.1378,51900.0],["2003-03-28",3.1181,3.177,3.1083,3.1181,102200.0],["2003-03-31",3.1181,3.1966,3.0985,3.1378,104300.0],["2003-04-01",3.1378,3.1868,3.1181,3.177,253500.0],["2003-04-02",3.1868,3.4613,3.177,3.4417,420500.0],["2003-04-03",3.481,3.5398,3.3829,3.481,2031800.0],["2003-04-04",3.53,3.8536,3.5202,3.8241,673600.0],["2003-04-07",3.8241,3.8536,3.5986,3.6771,461200.0],["2003-04-08",3.6673,3.7065,3.5104,3.5104,141900.0],["2003-04-09",3.5006,3.5496,3.4908,3.5104,186700.0],["2003-04-10",3.5006,3.53,3.3045,3.5006,93100.0],["2003-04-11",3.4908,3.5104,3.1476,3.2456,91400.0],["2003-04-14",3.2456,3.5594,3.2358,3.3927,119000.0],["2003-04-15",3.3731,3.5202,3.275,3.4515,92500.0],["2003-04-16",3.4908,3.5104,3.2848,3.2848,47300.0],["2003-04-17",3.2946,3.4025,3.2946,3.3339,62500.0],["2003-04-21",3.3241,3.4908,3.2848,3.4319,274200.0],["2003-04-22",3.3829,3.481,3.2848,3.4025,1381900.0],["2003-04-23",3.3829,3.4711,3.3339,3.4711,114600.0],["2003-04-24",3.4613,3.53,3.4319,3.5006,387100.0],["2003-04-25",3.5202,3.53,3.4515,3.4515,94700.0],["2003-04-28",3.4908,3.53,3.4711,3.481,190000.0],["2003-04-29",3.53,3.628,3.4613,3.481,391700.0],["2003-04-30",3.4515,3.5006,3.2848,3.3829,672300.0],["2003-05-01",3.3829,3.4319,3.3339,3.3339,384200.0],["2003-05-02",3.3339,3.4319,3.3339,3.3829,481100.0],["2003-05-05",3.4123,3.4515,3.3731,3.4319,2784600.0],["2003-05-06",3.5006,4.5105,3.5006,4.3634,2116900.0],["2003-05-07",4.4125,4.9714,4.3144,4.8145,1164400.0],["2003-05-08",4.7164,4.8047,4.6478,4.8047,385800.0],["2003-05-09",4.7851,4.8929,4.687,4.8831,702800.0],["2003-05-12",4.8831,5.2263,4.8635,5.0989,1082100.0],["2003-05-13",5.0694,5.1283,4.9322,5.0106,472600.0],["2003-05-14",5.0204,5.3342,5.0204,5.2165,857800.0],["2003-05-15",5.295,5.295,4.9027,5.0008,714700.0],["2003-05-16",5.0008,5.0008,4.7753,4.7753,537200.0],["2003-05-19",4.7459,4.7557,4.4125,4.589,861700.0],["2003-05-20",4.7262,4.9027,4.5596,4.6772,654400.0],["2003-05-21",4.687,4.7361,4.5203,4.7361,355100.0],["2003-05-22",4.7263,4.9714,4.6772,4.8047,321900.0],["2003-05-23",4.8047,5.0008,4.8047,4.9714,250400.0],["2003-05-27",5.0204,5.4126,5.0204,5.3342,812200.0],["2003-05-28",5.3538,5.5989,5.2754,5.3244,432400.0],["2003-05-29",5.295,5.9617,5.295,5.9029,1269600.0],["2003-05-30",5.8931,5.9814,5.7362,5.8931,393800.0],["2003-06-02",5.9225,6.3049,5.9029,6.1186,638500.0],["2003-06-03",6.1775,7.0894,6.1284,6.9815,2243200.0],["2003-06-04",7.8444,8.0405,7.4522,7.9915,6331600.0],["2003-06-05",7.9425,8.1582,7.8346,8.0405,892900.0],["2003-06-06",7.9915,8.5308,7.9425,8.0405,684300.0],["2003-06-09",7.9915,7.9915,7.5404,7.5404,908100.0],["2003-06-10",7.4522,7.5797,7.2855,7.5306,563300.0],["2003-06-11",7.5404,7.8738,7.3933,7.7954,243100.0],["2003-06-12",7.7758,7.8052,7.5993,7.7169,160700.0],["2003-06-13",7.6973,7.7071,7.1286,7.2953,436700.0],["2003-06-16",7.3541,7.4522,7.3541,7.4522,689400.0],["2003-06-17",7.4522,7.4522,6.854,7.1874,493600.0],["2003-06-18",7.2267,7.3345,7.0894,7.2561,475800.0],["2003-06-19",7.2365,7.2561,7.0502,7.0796,217200.0],["2003-06-20",7.207,7.2561,7.207,7.2561,518900.0],["2003-06-23",7.2561,7.2561,7.0796,7.2168,285300.0],["2003-06-24",7.2168,7.2561,6.8148,6.9227,305500.0],["2003-06-25",6.9423,7.109,6.7266,6.8638,405000.0],["2003-06-26",6.8344,7.0502,6.8344,6.9619,312200.0],["2003-06-27",6.9619,6.9619,6.8737,6.9521,619200.0],["2003-06-30",6.9423,6.9619,6.7462,6.9619,1182800.0],["2003-07-01",6.9619,6.9815,6.9129,6.9815,762100.0],["2003-07-02",6.9423,6.9815,6.9129,6.9717,476200.0],["2003-07-03",6.9129,6.9619,6.8148,6.9031,124500.0],["2003-07-07",6.9325,7.4326,6.9129,7.4326,710000.0],["2003-07-08",7.4326,7.8934,7.4326,7.7463,600400.0],["2003-07-09",7.7463,7.8346,7.511,7.7954,428400.0],["2003-07-10",7.7954,7.7954,7.3051,7.6483,446700.0],["2003-07-11",7.6287,7.6777,7.4326,7.5895,280800.0],["2003-07-14",7.6875,7.7856,7.5993,7.6483,319000.0],["2003-07-15",7.6581,7.6875,7.4522,7.4718,328400.0],["2003-07-16",7.4914,7.4914,7.1776,7.3541,346800.0],["2003-07-17",7.2757,7.2953,7.0207,7.0207,280200.0],["2003-07-18",7.0207,7.158,6.8344,7.158,277200.0],["2003-07-21",7.0698,7.0796,6.8638,6.8737,185300.0],["2003-07-22",6.8638,7.2463,6.7168,7.1776,311900.0],["2003-07-23",7.109,7.2168,6.8835,7.0992,134300.0],["2003-07-24",7.1188,7.1874,6.9129,6.9619,213600.0],["2003-07-25",6.9619,7.0894,6.8638,7.0207,231400.0],["2003-07-28",7.0109,7.3051,7.0109,7.3051,181000.0],["2003-07-29",7.2757,7.2953,7.0305,7.1384,231100.0],["2003-07-30",7.109,7.3051,7.0011,7.2855,228700.0],["2003-07-31",7.2855,7.5993,7.2757,7.4032,287500.0],["2003-08-01",7.3051,7.3051,6.8148,6.8737,281300.0],["2003-08-04",6.8737,6.9227,6.6579,6.7854,238700.0],["2003-08-05",6.8148,6.8344,6.5207,6.5991,284900.0],["2003-08-06",6.2755,6.2755,4.3929,4.5694,3481300.0],["2003-08-07",4.6086,4.9518,4.6086,4.8047,1724100.0],["2003-08-08",4.8145,4.9812,4.7361,4.8537,512000.0],["2003-08-11",4.7655,5.0891,4.7655,5.0891,265900.0],["2003-08-12",5.1969,5.4813,5.1381,5.4322,365800.0],["2003-08-13",5.5107,5.6186,5.1969,5.2165,305500.0],["2003-08-14",5.2754,5.4617,5.2165,5.2754,153700.0],["2003-08-15",6.8638,7.1776,6.3736,6.7658,3881400.0],["2003-08-18",7.3541,7.5993,7.2561,7.3541,2355400.0],["2003-08-19",7.3541,7.4522,7.2561,7.2561,1052000.0],["2003-08-20",7.207,7.6777,7.109,7.6777,1181500.0],["2003-08-21",7.7562,8.3347,7.7562,8.0601,1012400.0],["2003-08-22",7.9915,8.168,7.9621,8.1582,1096100.0],["2003-08-25",8.2366,8.2954,8.0405,8.2268,978900.0],["2003-08-26",8.2856,8.7465,8.266,8.7465,1042000.0],["2003-08-27",8.7759,9.0701,8.6583,8.972,1193300.0],["2003-08-28",8.9524,9.1681,8.8249,8.9818,937500.0],["2003-08-29",8.9426,9.325,8.825,9.325,594700.0],["2003-09-02",9.3152,9.4427,9.0407,9.4133,655000.0],["2003-09-03",9.4133,9.6094,9.3741,9.5309,515700.0],["2003-09-04",9.5309,9.678,9.2956,9.5113,456000.0],["2003-09-05",9.3643,9.3643,8.7759,9.0014,1234000.0],["2003-09-08",9.0014,9.2662,8.8348,9.0211,602300.0],["2003-09-09",8.9426,9.0407,8.8446,9.0407,468200.0],["2003-09-10",8.972,8.972,8.3837,8.4131,635300.0],["2003-09-11",8.4229,8.8642,8.4131,8.7563,650000.0],["2003-09-12",8.6779,8.9524,8.5994,8.8249,418500.0],["2003-09-15",8.7857,9.1289,8.7269,8.7857,337000.0],["2003-09-16",8.7073,9.0407,8.6681,9.0113,408100.0],["2003-09-17",9.0113,9.0995,8.8936,9.0799,171300.0],["2003-09-18",9.0701,9.1681,8.8348,9.1681,252400.0],["2003-09-19",9.2662,9.5898,9.2662,9.5898,832200.0],["2003-09-22",9.3152,9.325,8.9328,8.972,471400.0],["2003-09-23",8.9328,9.3152,8.9034,9.3152,230900.0],["2003-09-24",9.3152,9.3152,8.6583,8.6681,360500.0],["2003-09-25",8.6484,8.8151,8.3347,8.4621,310100.0],["2003-09-26",8.3837,8.3935,7.7463,7.7954,646700.0],["2003-09-29",7.8934,8.4818,7.8934,8.4425,460000.0],["2003-09-30",8.4033,8.57,7.9621,8.1091,391700.0],["2003-10-01",8.1876,8.6288,8.168,8.5308,343800.0],["2003-10-02",8.5602,8.6975,8.1876,8.4523,324800.0],["2003-10-03",8.521,8.7269,8.4425,8.5308,370900.0],["2003-10-06",8.5014,8.923,8.5014,8.923,272600.0],["2003-10-07",8.8544,8.923,8.6484,8.923,191100.0],["2003-10-08",8.8348,8.8838,8.6779,8.7759,175200.0],["2003-10-09",8.1582,8.1582,7.4032,7.5306,6081500.0],["2003-10-10",7.4522,7.4522,7.1384,7.2168,7608400.0],["2003-10-13",7.3149,7.462,7.2463,7.462,3349600.0],["2003-10-14",7.462,7.5797,7.3933,7.5306,1417400.0],["2003-10-15",7.5698,7.5895,7.3933,7.3933,1737600.0],["2003-10-16",7.3933,7.6777,7.3933,7.5404,2499500.0],["2003-10-17",7.6385,7.6483,7.158,7.1972,1514000.0],["2003-10-20",7.207,7.3051,7.1972,7.2463,1290900.0],["2003-10-21",7.3541,7.7071,7.3345,7.6875,3295200.0],["2003-10-22",7.6483,7.6483,7.3639,7.4228,820300.0],["2003-10-23",7.3541,7.5895,7.3051,7.4718,780000.0],["2003-10-24",7.6385,7.6483,7.3345,7.413,520000.0],["2003-10-27",7.5698,7.864,7.5698,7.8248,1605600.0],["2003-10-28",7.8444,8.1778,7.7954,8.168,1633200.0],["2003-10-29",8.168,8.168,7.9523,8.0895,661400.0],["2003-10-30",8.4327,8.4327,7.8444,8.0111,785600.0],["2003-10-31",8.0601,8.2268,7.9621,8.0209,399300.0],["2003-11-03",8.119,8.2562,8.0405,8.2268,813600.0],["2003-11-04",8.1876,8.3151,8.0405,8.1386,705000.0],["2003-11-05",8.168,8.3249,8.0993,8.2464,1216800.0],["2003-11-06",8.2366,8.3151,8.0993,8.3053,1057800.0],["2003-11-07",8.3347,8.3739,7.9817,8.0699,590200.0],["2003-11-10",8.1876,8.217,7.8248,7.8444,1264700.0],["2003-11-11",7.766,7.8934,7.6287,7.864,1350400.0],["2003-11-12",7.8542,8.0895,7.8542,8.0895,1802200.0],["2003-11-13",7.6483,7.815,7.4032,7.4718,2633000.0],["2003-11-14",7.462,7.815,7.3541,7.4424,1116500.0],["2003-11-17",7.413,7.6483,7.3835,7.5502,907300.0],["2003-11-18",7.5306,7.6287,7.2168,7.2365,598700.0],["2003-11-19",7.2659,7.5993,7.158,7.5208,879600.0],["2003-11-20",7.3835,7.5012,7.2267,7.3345,467900.0],["2003-11-21",7.3737,7.3737,7.2267,7.3639,467400.0],["2003-11-24",7.3541,7.7463,7.3149,7.7169,924400.0],["2003-11-25",7.6287,7.6875,7.4914,7.5698,528900.0],["2003-11-26",7.5698,7.7267,7.4228,7.6385,809400.0],["2003-11-28",7.5797,7.6483,7.5012,7.5012,157400.0],["2003-12-01",7.5012,7.8444,7.4522,7.8346,1186000.0],["2003-12-02",7.7365,7.7856,7.6091,7.6385,424400.0],["2003-12-03",7.6385,7.7071,7.3933,7.4522,391300.0],["2003-12-04",7.4522,7.5404,7.1776,7.3541,490800.0],["2003-12-05",7.3541,7.5012,7.2561,7.462,552000.0],["2003-12-08",7.4032,7.5797,7.3541,7.4424,1209000.0],["2003-12-09",7.413,7.511,7.1874,7.207,624100.0],["2003-12-10",7.2561,7.3541,6.8148,6.9815,782600.0],["2003-12-11",6.9815,7.3541,6.9423,7.3541,1422900.0],["2003-12-12",7.3541,7.4424,7.1972,7.4032,504900.0],["2003-12-15",7.5993,7.6777,7.2953,7.3247,514900.0],["2003-12-16",7.3051,7.4326,7.207,7.3443,345500.0],["2003-12-17",7.2855,7.3835,7.1972,7.3247,379900.0],["2003-12-18",7.3639,7.6189,7.2659,7.5797,507500.0],["2003-12-19",7.5404,7.5993,7.2757,7.5502,569400.0],["2003-12-22",7.462,7.5993,7.3149,7.5895,535500.0],["2003-12-23",7.5698,7.7561,7.4032,7.7365,493300.0],["2003-12-24",7.7365,7.7954,7.5012,7.5404,168400.0],["2003-12-26",7.5993,7.7954,7.5797,7.6483,112600.0],["2003-12-29",7.6679,7.7954,7.5895,7.6483,572400.0],["2003-12-30",7.6483,7.6581,7.511,7.5797,739000.0],["2003-12-31",7.5993,7.5993,7.158,7.158,944700.0],["2004-01-02",7.2365,7.462,7.1384,7.1384,629400.0],["2004-01-05",7.1874,7.4424,7.1776,7.413,1207100.0],["2004-01-06",7.4032,7.4816,7.3149,7.3247,591100.0],["2004-01-07",7.3933,7.56,7.3737,7.5306,1081600.0],["2004-01-08",7.5993,7.6777,7.462,7.5404,236100.0],["2004-01-09",7.4522,7.5993,7.3247,7.3247,694900.0],["2004-01-12",7.4228,7.5012,7.3149,7.4914,531900.0],["2004-01-13",7.4718,8.0797,7.4522,8.0503,1537700.0],["2004-01-14",8.1386,8.168,7.8934,8.0993,824700.0],["2004-01-15",8.0013,8.1974,7.864,8.1582,478400.0],["2004-01-16",8.1778,8.4327,8.0699,8.3739,498800.0],["2004-01-20",8.6288,9.0211,8.2562,8.923,2750100.0],["2004-01-21",8.7759,9.0701,8.6288,8.8446,2163300.0],["2004-01-22",8.8249,8.8348,8.3935,8.4033,897400.0],["2004-01-23",8.4327,8.619,8.3053,8.4621,471900.0],["2004-01-26",8.2856,8.4818,8.2268,8.4131,2394800.0],["2004-01-27",8.3543,8.6288,8.266,8.3347,596200.0],["2004-01-28",8.3151,8.521,8.0895,8.1582,436600.0],["2004-01-29",8.1484,8.3249,7.9425,8.1091,715900.0],["2004-01-30",8.0895,8.217,7.864,8.0209,447500.0],["2004-02-02",8.0405,8.2464,7.815,8.0503,488000.0],["2004-02-03",8.0111,8.5504,7.9915,8.2856,899300.0],["2004-02-04",8.2562,8.266,8.0209,8.0993,1276200.0],["2004-02-05",8.1386,8.3837,8.0405,8.168,700200.0],["2004-02-06",8.2464,8.7857,8.1778,8.5994,684300.0],["2004-02-09",8.6288,8.7367,8.3739,8.6779,878100.0],["2004-02-10",8.5504,8.7955,8.5504,8.7759,440500.0],["2004-02-11",8.8053,9.1976,8.6092,9.0799,694600.0],["2004-02-12",9.3054,9.3348,8.874,8.9426,722900.0],["2004-02-13",8.874,9.0211,8.7465,8.8936,329400.0],["2004-02-17",8.825,8.9622,8.7661,8.874,669300.0],["2004-02-18",8.825,8.874,8.6779,8.7955,394200.0],["2004-02-19",8.8151,8.8446,8.5406,8.57,307600.0],["2004-02-20",8.472,8.6484,8.472,8.5504,313800.0],["2004-02-23",8.5602,8.6092,8.3935,8.4327,330200.0],["2004-02-24",8.3347,8.57,8.168,8.266,537200.0],["2004-02-25",8.2268,8.4425,8.0503,8.4425,496400.0],["2004-02-26",8.4425,8.4621,7.6875,8.4131,2063400.0],["2004-02-27",8.2955,8.4327,8.2464,8.4327,804000.0],["2004-03-01",8.4916,8.5308,8.3641,8.4621,868000.0],["2004-03-02",8.2856,8.2955,7.8346,8.0503,2715200.0],["2004-03-03",8.0503,8.2562,7.9425,8.1582,624500.0],["2004-03-04",8.1582,8.2072,7.9817,8.1386,386900.0],["2004-03-05",7.8934,8.2464,7.8542,8.0405,693500.0],["2004-03-08",7.9621,8.1288,7.8444,7.864,439400.0],["2004-03-09",7.8542,7.9032,7.6091,7.6483,1087200.0],["2004-03-10",7.6581,7.7954,7.3541,7.4032,789500.0],["2004-03-11",7.4228,7.6091,7.158,7.2365,1069300.0],["2004-03-12",7.3051,7.5404,7.2561,7.5306,443400.0],["2004-03-15",7.6287,7.7071,7.0992,7.1286,1096100.0],["2004-03-16",7.1874,7.2463,6.9129,7.1286,965200.0],["2004-03-17",7.1776,7.3443,7.0894,7.2757,621400.0],["2004-03-18",7.2757,7.2757,6.5207,6.8737,1900900.0],["2004-03-19",6.8639,6.8639,6.6187,6.6187,1094900.0],["2004-03-22",6.6285,6.7462,6.4128,6.5697,1132300.0],["2004-03-23",6.5795,6.7462,6.4716,6.5403,656800.0],["2004-03-24",6.6187,6.6874,6.4324,6.4324,1107600.0],["2004-03-25",6.4814,6.5501,6.3736,6.5109,874100.0],["2004-03-26",6.5991,6.8148,6.5305,6.7168,1496100.0],["2004-03-29",6.8148,6.9031,6.6187,6.8148,656600.0],["2004-03-30",6.7658,6.9815,6.756,6.9521,635400.0],["2004-03-31",6.9423,7.0403,6.8638,6.9423,827300.0],["2004-04-01",6.9129,7.0992,6.7364,6.7854,538800.0],["2004-04-02",7.06,7.0894,6.7854,6.9031,857100.0],["2004-04-05",6.9031,7.0109,6.854,7.0011,511400.0],["2004-04-06",6.9031,6.9717,6.7266,6.7756,381200.0],["2004-04-07",6.7266,6.8442,6.6285,6.7168,526200.0],["2004-04-08",6.8148,6.8148,6.6579,6.6579,380800.0],["2004-04-12",6.6383,6.8148,6.6187,6.7266,303000.0],["2004-04-13",6.7168,6.7266,6.4716,6.501,551500.0],["2004-04-14",6.4716,6.5991,6.3834,6.501,533600.0],["2004-04-15",6.501,6.5893,6.1775,6.2265,705200.0],["2004-04-16",6.2363,6.2853,6.0794,6.1186,931200.0],["2004-04-19",6.0892,6.3049,6.0598,6.1677,1216800.0],["2004-04-20",6.1873,6.3442,6.1873,6.2265,959100.0],["2004-04-21",6.1971,6.354,6.1775,6.2853,401400.0],["2004-04-22",6.3344,6.6285,6.3245,6.5697,625000.0],["2004-04-23",6.5207,6.6481,6.4422,6.6089,924800.0],["2004-04-26",6.6187,6.7364,6.403,6.5599,537000.0],["2004-04-27",6.3736,6.5305,5.9814,6.2167,2081000.0],["2004-04-28",6.1186,6.1284,5.7068,5.7362,2282700.0],["2004-04-29",5.7362,5.8049,5.5303,5.5597,1593500.0],["2004-04-30",5.6382,5.6676,5.344,5.3636,1183800.0],["2004-05-03",5.3538,5.5303,5.3048,5.4715,1023600.0],["2004-05-04",5.4126,5.6872,5.4126,5.5499,1254100.0],["2004-05-05",5.5499,5.5597,5.2459,5.2754,2276100.0],["2004-05-06",5.2459,5.2557,5.0596,5.1675,1107900.0],["2004-05-07",5.0596,5.1871,4.9224,4.9518,650300.0],["2004-05-10",4.8635,5.0498,4.7361,4.7361,1046300.0],["2004-05-11",4.8341,5.2459,4.8145,5.0596,1230700.0],["2004-05-12",4.9616,5.0989,4.8733,4.9518,1004900.0],["2004-05-13",4.9616,5.0891,4.8635,4.9224,1043100.0],["2004-05-14",4.9224,5.0792,4.8537,5.0204,733700.0],["2004-05-17",5.0204,5.0498,4.8439,4.9126,525900.0],["2004-05-18",4.9616,5.04,4.8439,4.9224,1783600.0],["2004-05-19",5.0989,5.0989,4.9126,4.9518,758400.0],["2004-05-20",4.9616,5.0694,4.9027,5.0106,406700.0],["2004-05-21",5.0106,5.1185,4.9616,5.0498,443100.0],["2004-05-24",5.0694,5.0989,4.9812,5.0989,541900.0],["2004-05-25",5.04,5.3734,5.04,5.3538,945700.0],["2004-05-26",5.2557,5.4421,5.2459,5.3636,657300.0],["2004-05-27",5.393,5.4715,5.0891,5.2263,489400.0],["2004-05-28",5.2263,5.295,5.1283,5.1969,344700.0],["2004-06-01",5.2067,5.295,5.0694,5.295,448000.0],["2004-06-02",5.2459,5.4421,5.2459,5.3342,452300.0],["2004-06-03",5.2852,5.344,5.1185,5.1381,532100.0],["2004-06-04",5.2656,5.3146,5.1479,5.1479,397500.0],["2004-06-07",5.295,5.4421,5.2165,5.344,566100.0],["2004-06-08",5.3538,5.4126,5.3146,5.3734,603100.0],["2004-06-09",5.393,5.393,5.2067,5.2459,578500.0],["2004-06-10",5.2656,5.4322,5.2459,5.3342,935400.0],["2004-06-14",5.3146,5.3734,4.991,5.1773,654400.0],["2004-06-15",5.1773,5.2263,5.0498,5.1577,1319000.0],["2004-06-16",5.1675,5.3048,5.0989,5.1479,554100.0],["2004-06-17",5.1577,5.4224,5.1087,5.3734,669000.0],["2004-06-18",5.3146,5.4715,5.2852,5.3244,420400.0],["2004-06-21",5.295,5.3244,5.1675,5.2656,215600.0],["2004-06-22",5.2754,5.4421,5.1479,5.3832,910200.0],["2004-06-23",5.4028,6.0402,5.344,5.746,1092400.0],["2004-06-24",6.0304,6.4716,5.9029,5.9225,1081200.0],["2004-06-25",5.9323,6.3344,5.8147,6.3344,861700.0],["2004-06-28",6.3245,6.3245,5.8833,5.8931,762900.0],["2004-06-29",5.8147,6.0892,5.8049,6.0892,705200.0],["2004-06-30",5.9323,6.099,5.8833,6.099,1057400.0],["2004-07-01",6.1677,6.1775,5.9323,6.0794,698800.0],["2004-07-02",6.05,6.1284,5.9715,6.0696,453700.0],["2004-07-06",6.0696,6.1186,5.8049,5.8049,342700.0],["2004-07-07",5.8147,5.8441,5.648,5.7852,680900.0],["2004-07-08",5.7852,5.8735,5.6872,5.7656,916700.0],["2004-07-09",5.7656,5.8343,5.6382,5.7166,697200.0],["2004-07-12",5.6382,5.795,5.5499,5.7852,426600.0],["2004-07-13",5.7558,5.795,5.7068,5.7264,677500.0],["2004-07-14",5.6872,5.7852,5.5989,5.697,439700.0],["2004-07-15",5.7068,5.9029,5.6186,5.8245,483400.0],["2004-07-16",5.8833,5.9519,5.6872,5.7362,720800.0],["2004-07-19",5.7166,5.8833,5.6186,5.8147,492100.0],["2004-07-20",5.7852,5.9421,5.7264,5.9421,623800.0],["2004-07-21",5.9421,6.001,5.746,5.746,422700.0],["2004-07-22",5.6676,5.9127,5.6676,5.8441,397200.0],["2004-07-23",5.7656,5.7852,5.5499,5.648,633700.0],["2004-07-26",5.4813,5.7558,5.1675,5.5891,1366700.0],["2004-07-27",5.5891,5.9814,5.5891,5.9519,823000.0],["2004-07-28",5.7656,6.001,5.746,5.8833,641200.0],["2004-07-29",5.8833,6.148,5.8245,6.1382,647700.0],["2004-07-30",6.1382,6.2559,6.0598,6.1579,421900.0],["2004-08-02",6.1284,6.2755,6.05,6.2559,447600.0],["2004-08-03",6.2559,6.2559,5.9912,5.9912,506000.0],["2004-08-04",6.001,6.1382,5.7852,6.0304,468500.0],["2004-08-05",6.001,6.0794,5.8833,6.0108,358300.0],["2004-08-06",5.9127,6.1382,5.8539,5.9912,584900.0],["2004-08-09",5.9814,6.0108,5.8833,5.9323,409400.0],["2004-08-10",5.9421,6.1284,5.9323,6.1284,419500.0],["2004-08-11",6.1284,6.1284,5.8343,5.9617,420500.0],["2004-08-12",5.8833,6.0402,5.8147,6.001,470900.0],["2004-08-13",6.0304,6.0304,5.795,5.8931,397900.0],["2004-08-16",5.9225,6.1677,5.9225,6.0794,151000.0],["2004-08-17",6.0794,6.2559,5.9814,6.0696,416700.0],["2004-08-18",6.001,6.2755,5.9421,6.2657,536000.0],["2004-08-19",6.1677,6.4618,6.0794,6.403,488200.0],["2004-08-20",6.3834,6.6579,6.3344,6.4324,393200.0],["2004-08-23",6.5207,6.6874,6.3932,6.4912,591400.0],["2004-08-24",6.4912,6.5599,6.3442,6.5599,593900.0],["2004-08-25",6.5599,6.6187,6.4618,6.5501,342200.0],["2004-08-26",6.5599,6.5795,6.3147,6.3638,287300.0],["2004-08-27",6.3245,6.3638,6.0892,6.2167,615900.0],["2004-08-30",6.1775,6.2853,6.1284,6.1284,320100.0],["2004-08-31",6.099,6.5403,6.099,6.2951,714000.0],["2004-09-01",6.2265,6.5109,6.2265,6.4226,299800.0],["2004-09-02",6.3442,6.6285,6.3442,6.5893,210100.0],["2004-09-03",6.5795,6.6775,6.3736,6.5501,189500.0],["2004-09-07",6.8148,6.8246,6.6285,6.7364,267100.0],["2004-09-08",6.7364,6.805,6.4128,6.5305,382200.0],["2004-09-09",6.5599,6.9619,6.5599,6.8835,667000.0],["2004-09-10",6.7854,7.0109,6.6481,6.9227,348000.0],["2004-09-13",6.9129,7.06,6.9129,7.0011,262700.0],["2004-09-14",7.0207,7.0502,6.7952,6.9031,213300.0],["2004-09-15",6.8344,7.0011,6.756,6.8835,430600.0],["2004-09-16",6.8639,7.1188,6.8639,7.06,432000.0],["2004-09-17",7.3051,7.3051,6.9717,7.0502,648400.0],["2004-09-20",6.9913,7.1286,6.9913,7.0992,1394300.0],["2004-09-21",6.9031,7.0011,6.7168,6.9129,541500.0],["2004-09-22",6.8344,6.8344,6.0794,6.3147,1184700.0],["2004-09-23",6.3147,6.3736,6.0696,6.1088,1169000.0],["2004-09-24",6.0598,6.1284,5.9225,5.9421,567900.0],["2004-09-27",5.8833,5.9225,5.7754,5.8539,574600.0],["2004-09-28",5.8539,6.2265,5.8539,6.1873,1531800.0],["2004-09-29",6.1873,6.1873,5.8147,5.9029,1089400.0],["2004-09-30",5.9029,6.099,5.7852,5.9323,1010900.0],["2004-10-01",5.5891,6.0794,5.5891,5.8833,6345000.0],["2004-10-04",6.0402,6.2755,5.9323,6.1775,1402100.0],["2004-10-05",6.0794,6.2853,6.0794,6.2461,949100.0],["2004-10-06",6.1971,6.5403,6.1579,6.4324,1089500.0],["2004-10-07",6.4324,6.5795,6.3638,6.4128,828800.0],["2004-10-08",6.3736,6.4716,6.1971,6.2265,590900.0],["2004-10-11",6.2755,6.3147,6.1971,6.2167,276900.0],["2004-10-12",6.2167,6.2657,6.0892,6.1677,666500.0],["2004-10-13",6.148,6.2265,6.099,6.148,831200.0],["2004-10-14",6.1579,6.1579,5.9716,6.05,352400.0],["2004-10-15",6.0598,6.5991,5.9519,6.5501,1698000.0],["2004-10-18",6.4716,6.5305,6.3344,6.5207,438100.0],["2004-10-19",6.4912,6.5305,6.2657,6.3245,288800.0],["2004-10-20",6.2265,6.3147,6.148,6.2657,377800.0],["2004-10-21",6.2167,6.6187,6.1284,6.4716,657700.0],["2004-10-22",6.5501,6.5501,6.2461,6.2755,334900.0],["2004-10-25",6.2167,6.4226,6.1775,6.403,296000.0],["2004-10-26",6.452,6.4618,6.2755,6.3344,339600.0],["2004-10-27",6.3834,6.4716,6.3736,6.4716,575100.0],["2004-10-28",6.4716,6.5501,6.3442,6.501,322000.0],["2004-10-29",6.4128,6.6383,6.4128,6.5893,306900.0],["2004-11-01",6.5893,6.8148,6.5403,6.805,410300.0],["2004-11-02",6.8442,6.8442,6.6187,6.7168,435700.0],["2004-11-03",6.8148,6.8638,6.4128,6.5305,1285200.0],["2004-11-04",6.5109,6.7658,6.4128,6.6972,532200.0],["2004-11-05",6.7658,7.0992,6.7658,7.06,671200.0],["2004-11-08",7.06,7.4326,7.0207,7.3149,930800.0],["2004-11-09",7.3835,7.4326,7.207,7.2365,723600.0],["2004-11-10",7.207,7.2561,7.109,7.1972,345900.0],["2004-11-11",7.1678,7.2953,7.0403,7.2953,373100.0],["2004-11-12",7.2953,7.4326,7.158,7.4326,433300.0],["2004-11-15",7.3345,7.6483,7.2757,7.6385,608800.0],["2004-11-16",7.5502,7.7561,7.5012,7.6973,720600.0],["2004-11-17",7.6973,7.7856,7.4228,7.5698,1056000.0],["2004-11-18",7.5306,7.5993,7.4228,7.5012,572600.0],["2004-11-19",7.511,7.5404,7.4228,7.5208,693900.0],["2004-11-22",7.4424,7.5895,7.4228,7.5012,1435700.0],["2004-11-23",7.4522,7.4522,7.3247,7.3737,1095700.0],["2004-11-24",7.3639,7.5208,7.3639,7.4914,517600.0],["2004-11-26",7.462,7.6483,7.462,7.5698,128800.0],["2004-11-29",7.6581,7.6679,7.413,7.5797,488400.0],["2004-11-30",7.5502,7.6777,7.5012,7.56,721100.0],["2004-12-01",7.5502,7.913,7.5502,7.9032,1189000.0],["2004-12-02",7.8836,7.913,7.7365,7.8346,847300.0],["2004-12-03",7.8248,8.0405,7.7856,8.0405,1021800.0],["2004-12-06",7.9425,8.0209,7.8346,7.9817,1001600.0],["2004-12-07",7.9817,8.0503,7.6875,7.7071,658000.0],["2004-12-08",7.6973,7.6973,7.5306,7.6483,604600.0],["2004-12-09",7.5502,7.5993,7.3835,7.5208,408700.0],["2004-12-10",7.0109,7.413,6.9815,7.3541,1953000.0],["2004-12-13",7.4424,7.5012,7.2659,7.4522,906100.0],["2004-12-14",7.4522,7.5993,7.4522,7.5502,530200.0],["2004-12-15",7.5208,7.6483,7.4522,7.5895,639400.0],["2004-12-16",7.5012,7.8346,7.5012,7.7954,837800.0],["2004-12-17",7.6973,7.7954,7.6091,7.7463,573800.0],["2004-12-20",7.7954,7.7954,7.5012,7.511,408000.0],["2004-12-21",7.5993,7.6679,7.5698,7.6483,383900.0],["2004-12-22",7.6483,7.8542,7.6385,7.8444,540000.0],["2004-12-23",7.8542,7.864,7.6973,7.7954,214600.0],["2004-12-27",7.766,7.8444,7.6581,7.7954,270600.0],["2004-12-28",7.7954,8.0111,7.7463,7.9915,321800.0],["2004-12-29",7.9915,8.0601,7.8934,7.9915,325000.0],["2004-12-30",8.0111,8.1288,7.9915,8.0405,431800.0],["2004-12-31",8.0013,8.0405,7.8444,7.8444,154400.0],["2005-01-03",7.815,8.0405,7.8052,7.9032,1514900.0],["2005-01-04",7.8934,7.9915,7.5306,7.5502,1338000.0],["2005-01-05",7.5502,7.7169,7.4522,7.6483,1132200.0],["2005-01-06",7.6483,7.8248,7.5797,7.6287,598900.0],["2005-01-07",7.6189,7.6777,7.4326,7.5895,730700.0],["2005-01-10",7.5895,7.6777,7.3541,7.4718,476000.0],["2005-01-11",7.4228,7.4228,7.2561,7.3541,672900.0],["2005-01-12",7.3443,7.3933,7.158,7.2855,585800.0],["2005-01-13",7.2561,7.4326,7.2168,7.2953,582200.0],["2005-01-14",7.3541,7.4424,7.1776,7.4424,380500.0],["2005-01-18",7.4326,7.5895,7.3247,7.4914,377700.0],["2005-01-19",7.3933,7.5306,7.3443,7.3541,195600.0],["2005-01-20",7.2561,7.4326,7.1776,7.3541,481500.0],["2005-01-21",7.3345,7.4326,7.0403,7.109,602500.0],["2005-01-24",7.158,7.1972,7.06,7.1678,403700.0],["2005-01-25",7.8444,7.8444,7.1286,7.207,450900.0],["2005-01-26",7.2561,7.3737,7.207,7.3149,170100.0],["2005-01-27",7.2659,7.3737,7.158,7.2561,445100.0],["2005-01-28",7.2267,7.3149,7.0894,7.1874,326900.0],["2005-01-31",7.2953,7.3639,7.2168,7.3345,247200.0],["2005-02-01",7.3051,7.3737,7.207,7.2757,431700.0],["2005-02-02",7.2757,7.3933,7.1776,7.3933,344500.0],["2005-02-03",7.3443,7.3443,7.1874,7.2463,333200.0],["2005-02-04",7.1776,7.4424,7.158,7.4424,384300.0],["2005-02-07",7.4424,7.56,7.413,7.5208,358700.0],["2005-02-08",7.5404,7.6777,7.5208,7.6287,238700.0],["2005-02-09",7.6973,7.7463,7.4816,7.5012,482300.0],["2005-02-10",7.4424,7.5306,7.3051,7.4816,244700.0],["2005-02-11",7.4032,7.6287,7.3443,7.5895,832500.0],["2005-02-14",8.4818,8.8249,7.8444,7.9915,2160800.0],["2005-02-15",8.0405,8.1974,7.9915,8.0503,659400.0],["2005-02-16",8.0405,8.3053,8.0405,8.2366,533200.0],["2005-02-17",8.3053,8.3151,7.9425,7.9425,748500.0],["2005-02-18",7.9621,8.0405,7.8738,8.0013,316500.0],["2005-02-22",7.9326,7.9817,7.8052,7.8052,541100.0],["2005-02-23",7.864,8.0111,7.815,7.864,382100.0],["2005-02-24",7.8346,7.913,7.5895,7.7071,790300.0],["2005-02-25",7.7071,7.8444,7.5993,7.8444,477700.0],["2005-02-28",7.815,7.8934,7.5993,7.6973,325600.0],["2005-03-01",7.6973,7.7071,7.158,7.4228,1045900.0],["2005-03-02",7.3247,7.56,7.3149,7.511,567000.0],["2005-03-03",7.5012,7.5698,7.4032,7.4718,606600.0],["2005-03-04",7.4816,7.5993,7.4032,7.4522,1119600.0],["2005-03-07",7.462,7.5895,7.4424,7.4914,921700.0],["2005-03-08",7.4914,7.511,7.2365,7.2463,493300.0],["2005-03-09",7.207,7.4522,7.1678,7.3345,848800.0],["2005-03-10",7.3345,7.4718,7.1678,7.2168,839600.0],["2005-03-11",7.207,7.4032,7.1972,7.3835,800100.0],["2005-03-14",7.3541,7.4326,7.2365,7.2953,399500.0],["2005-03-15",7.158,7.3443,7.109,7.1972,1029800.0],["2005-03-16",7.158,7.3051,7.1188,7.2168,332300.0],["2005-03-17",7.1776,7.4228,7.109,7.3541,590600.0],["2005-03-18",7.3639,7.4326,7.2561,7.3737,1385200.0],["2005-03-21",7.3639,7.413,7.3247,7.3541,505300.0],["2005-03-22",7.3443,7.7463,7.3051,7.6189,754000.0],["2005-03-23",7.56,7.6091,7.3541,7.3737,496100.0],["2005-03-24",7.3541,7.5208,7.3541,7.3541,400300.0],["2005-03-28",7.4228,7.5502,7.3639,7.4816,425000.0],["2005-03-29",7.4228,7.5797,7.3541,7.3933,484000.0],["2005-03-30",7.3737,7.5012,7.3541,7.4914,310600.0],["2005-03-31",7.4424,7.4816,7.3247,7.4816,508100.0],["2005-04-01",7.5306,7.5895,7.3541,7.4522,398200.0],["2005-04-04",7.4228,7.5993,7.3639,7.5012,367500.0],["2005-04-05",7.4816,7.6483,7.4228,7.511,233600.0],["2005-04-06",7.4914,7.5502,7.4522,7.511,452200.0],["2005-04-07",7.5012,7.7169,7.4424,7.7169,508300.0],["2005-04-08",7.6679,7.815,7.5993,7.7463,478100.0],["2005-04-11",7.7169,7.8542,7.6581,7.8052,401600.0],["2005-04-12",7.7463,8.1974,7.6973,8.0993,1451900.0],["2005-04-13",8.0993,8.119,7.7169,7.7463,657500.0],["2005-04-14",7.7365,7.8934,7.5797,7.6777,343500.0],["2005-04-15",7.6875,7.7169,7.5012,7.5012,228500.0],["2005-04-18",7.4228,7.6581,7.4032,7.6483,430300.0],["2005-04-19",7.6679,7.8738,7.6483,7.8052,372600.0],["2005-04-20",7.766,7.8934,7.6091,7.6189,561600.0],["2005-04-21",7.6875,7.8444,7.6875,7.7365,334200.0],["2005-04-22",7.6777,7.8248,7.5698,7.6581,419100.0],["2005-04-25",7.6581,7.7856,7.5993,7.7758,245200.0],["2005-04-26",7.7071,7.8934,7.6091,7.6189,483400.0],["2005-04-27",7.6091,7.7365,7.5012,7.6973,453600.0],["2005-04-28",7.7071,7.7071,7.5502,7.6287,682800.0],["2005-04-29",7.6287,7.8346,7.5502,7.8248,340900.0],["2005-05-02",7.815,7.864,7.6973,7.8542,382500.0],["2005-05-03",7.8346,7.9719,7.8248,7.913,665800.0],["2005-05-04",7.9032,8.0111,7.8738,7.8836,375500.0],["2005-05-05",7.8934,8.4818,7.8934,8.4327,1465100.0],["2005-05-06",8.4425,8.6288,8.2366,8.5798,633000.0],["2005-05-09",8.521,8.8249,8.5014,8.8249,960100.0],["2005-05-10",8.7269,8.7563,8.3837,8.3837,517500.0],["2005-05-11",8.4033,8.5798,8.4033,8.5504,2372200.0],["2005-05-12",8.6092,8.6681,8.2856,8.3935,695800.0],["2005-05-13",8.4916,8.5308,8.1386,8.266,2014900.0],["2005-05-16",8.3837,8.5798,8.2562,8.5602,574200.0],["2005-05-17",8.5112,8.7073,8.4425,8.6779,726000.0],["2005-05-18",8.6583,8.6779,8.5112,8.6681,1202200.0],["2005-05-19",8.6386,9.1976,8.6386,9.1779,1219600.0],["2005-05-20",9.1191,9.2662,9.0015,9.0505,452300.0],["2005-05-23",9.0407,9.1779,8.874,9.0799,1269500.0],["2005-05-24",8.9328,9.0603,8.8053,8.8544,600100.0],["2005-05-25",8.7661,8.8446,8.5896,8.7465,896800.0],["2005-05-26",8.8053,9.0113,8.8053,8.874,858300.0],["2005-05-27",8.8936,9.0113,8.825,8.874,433600.0],["2005-05-31",8.9132,8.972,8.7857,8.8544,394600.0],["2005-06-01",8.8249,9.0603,8.7759,9.0407,886300.0],["2005-06-02",9.0407,9.3348,8.972,9.325,1390200.0],["2005-06-03",9.2662,9.3348,8.9426,9.0014,736800.0],["2005-06-06",8.874,8.923,8.7073,8.7269,750900.0],["2005-06-07",8.7269,8.8249,8.6681,8.6779,682600.0],["2005-06-08",8.6975,8.8053,8.6484,8.6779,609900.0],["2005-06-09",8.6877,8.8642,8.6288,8.7955,626800.0],["2005-06-10",8.8151,8.874,8.6779,8.7269,686700.0],["2005-06-13",8.7269,8.923,8.7269,8.8348,758200.0],["2005-06-14",8.8151,8.9034,8.7857,8.8936,799600.0],["2005-06-15",8.9034,9.1093,8.9034,9.0701,695200.0],["2005-06-16",9.1093,9.3544,8.9818,9.3348,878200.0],["2005-06-17",9.3839,9.4525,9.2564,9.2564,1232500.0],["2005-06-20",9.1681,9.2466,9.0701,9.1583,374000.0],["2005-06-21",9.1191,9.1191,8.7269,8.7955,1517500.0],["2005-06-22",8.8446,8.9524,8.6288,8.9034,1934400.0],["2005-06-23",8.9524,9.0211,8.6386,8.7171,1449100.0],["2005-06-24",8.7269,8.8642,8.5798,8.6583,2956100.0],["2005-06-27",8.6485,8.6583,8.3347,8.4229,1743900.0],["2005-06-28",8.5112,8.5798,8.4327,8.5504,1482700.0],["2005-06-29",8.57,8.6779,8.5504,8.6288,1766400.0],["2005-06-30",8.6681,8.7269,8.6092,8.6288,970200.0],["2005-07-01",8.6779,8.7171,8.6092,8.6779,609200.0],["2005-07-05",8.6583,8.8151,8.6288,8.7661,752400.0],["2005-07-06",8.7661,8.8053,8.6386,8.7073,759400.0],["2005-07-07",8.6681,8.7367,8.619,8.7269,1685400.0],["2005-07-08",8.7269,8.8544,8.7269,8.8151,1584400.0],["2005-07-11",8.825,8.923,8.7367,8.874,2361000.0],["2005-07-12",8.874,8.9916,8.8446,8.9132,1123700.0],["2005-07-13",8.9132,8.9622,8.874,8.923,1552200.0],["2005-07-14",8.9426,8.9916,8.8936,8.923,945000.0],["2005-07-15",8.8544,8.9622,8.8446,8.9034,769400.0],["2005-07-18",8.9034,9.2172,8.9034,9.1191,1634700.0],["2005-07-19",9.1289,9.5604,9.0407,9.4721,2234900.0],["2005-07-20",9.4623,9.7369,9.3839,9.6976,845500.0],["2005-07-21",9.7565,9.7565,9.4427,9.5015,649000.0],["2005-07-22",9.4917,9.982,9.4917,9.8741,1768900.0],["2005-07-25",9.8251,9.9428,9.7565,9.7957,1038700.0],["2005-07-26",9.7565,10.0506,9.7565,9.933,780600.0],["2005-07-27",10.0016,10.1389,9.8545,10.0801,596300.0],["2005-07-28",10.1781,10.335,10.1193,10.1977,733800.0],["2005-07-29",10.2369,10.4919,10.2271,10.3154,714600.0],["2005-08-01",10.3154,10.4331,10.1781,10.3742,691500.0],["2005-08-02",10.3448,10.5213,10.3252,10.4331,695300.0],["2005-08-03",10.3938,10.5409,10.1585,10.5213,813800.0],["2005-08-04",10.2958,10.3938,10.031,10.0506,1054700.0],["2005-08-05",10.7664,10.9037,10.3742,10.6586,1917400.0],["2005-08-08",10.737,10.7959,10.1683,10.2467,1080600.0],["2005-08-09",10.2762,10.335,10.1389,10.2369,539100.0],["2005-08-10",10.2369,10.4821,10.2369,10.3938,1122600.0],["2005-08-11",10.4429,10.7468,10.4331,10.639,785800.0],["2005-08-12",10.5899,10.786,10.4429,10.7076,643300.0],["2005-08-15",10.6096,10.8547,10.5605,10.7959,1226400.0],["2005-08-16",10.7076,10.8057,10.4429,10.5213,688100.0],["2005-08-17",10.4527,10.8057,10.4527,10.639,594600.0],["2005-08-18",10.5409,10.5409,10.1879,10.3938,680300.0],["2005-08-19",10.3938,10.6978,10.2958,10.5997,875300.0],["2005-08-22",10.6194,10.7959,10.5801,10.786,707800.0],["2005-08-23",10.8057,10.8547,10.4527,10.6194,420200.0],["2005-08-24",10.5899,10.8253,10.4429,10.5311,465300.0],["2005-08-25",10.5703,10.6782,10.4821,10.5703,424600.0],["2005-08-26",10.5605,10.6095,10.2075,10.2958,917800.0],["2005-08-29",10.3154,11.0018,10.3154,10.9331,1553800.0],["2005-08-30",11.0802,11.698,11.0802,11.4234,3612200.0],["2005-08-31",11.6195,11.8548,11.6097,11.7666,3119600.0],["2005-09-01",11.7862,11.9039,11.7176,11.8156,1528000.0],["2005-09-02",11.8647,11.8647,11.3744,11.5117,1190400.0],["2005-09-06",11.4724,11.8843,11.4724,11.8647,1115300.0],["2005-09-07",11.8647,12.051,11.7274,11.8647,1166300.0],["2005-09-08",11.7666,12.0608,11.7274,11.9235,729600.0],["2005-09-09",11.9627,12.0608,11.845,11.9627,1132300.0],["2005-09-12",12.051,12.8844,11.8647,12.6295,1679100.0],["2005-09-13",12.6589,12.6687,12.3451,12.4824,808200.0],["2005-09-14",12.4628,12.5903,12.2078,12.2275,384300.0],["2005-09-15",12.2373,12.4824,12.198,12.2569,612200.0],["2005-09-16",12.3353,12.3353,11.8745,12.198,2425600.0],["2005-09-19",12.2569,12.2667,11.9137,11.9921,685200.0],["2005-09-20",11.9627,12.2078,11.7176,11.9627,1704500.0],["2005-09-21",11.8647,12.4138,11.8156,12.2667,1180000.0],["2005-09-22",12.551,12.5903,12.2569,12.404,1754100.0],["2005-09-23",12.3157,12.6001,12.2667,12.4726,1020900.0],["2005-09-26",12.6295,12.6393,12.3843,12.502,676200.0],["2005-09-27",12.5118,12.6981,12.2667,12.4334,859300.0],["2005-09-28",12.4432,12.502,12.2176,12.3941,573500.0],["2005-09-29",12.404,12.7766,12.2667,12.6981,972100.0],["2005-09-30",12.6785,12.7471,12.4236,12.5118,887800.0],["2005-10-03",12.5608,13.0315,12.5608,12.9433,2010000.0],["2005-10-04",12.7766,12.9923,12.3255,12.3647,2898900.0],["2005-10-05",12.3059,12.404,11.8647,12.0117,2101400.0],["2005-10-06",11.9627,12.3059,11.8156,12.1392,2408700.0],["2005-10-07",11.5705,11.8941,11.0998,11.796,1925500.0],["2005-10-10",11.8352,11.8647,11.4528,11.698,928100.0],["2005-10-11",11.698,12.0313,11.6195,11.698,1093700.0],["2005-10-12",11.6882,11.8352,11.3155,11.492,1356500.0],["2005-10-13",11.6293,11.6293,11.0998,11.2763,1363000.0],["2005-10-14",11.3155,11.3352,10.786,11.2665,1489000.0],["2005-10-17",11.2371,11.3744,11.0606,11.2371,785800.0],["2005-10-18",11.2273,11.2763,10.8155,11.0018,897100.0],["2005-10-19",11.0802,11.2763,11.0312,11.2763,1223400.0],["2005-10-20",11.1783,11.2273,10.8547,10.992,896000.0],["2005-10-21",11.0018,11.2371,10.8645,11.0116,527500.0],["2005-10-24",11.0116,11.2959,10.9429,11.2175,806600.0],["2005-10-25",11.1979,11.2175,10.9822,11.1685,480600.0],["2005-10-26",11.1194,11.2371,10.8939,11.0018,432900.0],["2005-10-27",10.992,10.992,10.6978,10.8057,776900.0],["2005-10-28",10.9331,11.1783,10.8155,11.0802,951200.0],["2005-10-31",11.1489,11.3254,11.1489,11.2665,765000.0],["2005-11-01",11.1096,11.3646,10.9822,11.2371,684300.0],["2005-11-02",11.1979,11.3352,11.1096,11.2567,942600.0],["2005-11-03",11.2763,11.4332,11.1881,11.2175,1337200.0],["2005-11-04",11.8647,12.9629,11.7666,12.5412,5087400.0],["2005-11-07",12.7177,13.3747,12.6491,13.2374,3942000.0],["2005-11-08",13.2668,13.3845,12.9923,13.257,4449600.0],["2005-11-09",13.2374,13.561,13.1688,13.2374,1848800.0],["2005-11-10",13.1982,14.0905,13.1492,14.0611,3437500.0],["2005-11-11",14.6592,14.6788,13.9238,14.2082,3097900.0],["2005-11-14",13.6198,14.1984,13.512,13.6689,2146600.0],["2005-11-15",13.6394,13.6689,13.1394,13.2766,1866500.0],["2005-11-16",13.2374,13.3257,12.8942,13.1688,1041100.0],["2005-11-17",13.257,13.8552,13.2472,13.8061,1723000.0],["2005-11-18",13.9042,13.9042,13.6493,13.8159,821000.0],["2005-11-21",13.8944,14.0023,13.6689,13.963,551400.0],["2005-11-22",13.963,14.218,13.816,14.1689,1124200.0],["2005-11-23",14.1199,14.1787,13.9434,13.9826,281700.0],["2005-11-25",14.0219,14.0807,13.865,13.9924,174300.0],["2005-11-28",14.0709,14.0905,13.6198,13.7865,698100.0],["2005-11-29",13.9728,14.1788,13.7865,13.8454,671800.0],["2005-11-30",13.8356,14.1297,13.7767,13.8748,1062800.0],["2005-12-01",13.9728,14.218,13.7767,14.2082,636500.0],["2005-12-02",14.1101,14.2964,13.9238,14.2572,684200.0],["2005-12-05",14.316,14.3454,13.7963,13.8846,532400.0],["2005-12-06",13.9728,14.0611,13.8061,13.914,606900.0],["2005-12-07",13.8748,13.9042,13.3943,13.4237,636400.0],["2005-12-08",13.2766,13.5806,13.11,13.2865,816600.0],["2005-12-09",13.2766,13.4924,13.2276,13.3747,266800.0],["2005-12-12",13.3649,13.6198,13.2766,13.5904,749200.0],["2005-12-13",13.5512,13.5708,13.257,13.4139,737000.0],["2005-12-14",13.4335,13.4433,13.1982,13.2472,559300.0],["2005-12-15",13.2472,13.2963,12.9335,13.0217,718600.0],["2005-12-16",12.9923,13.0609,12.6197,12.8746,1192000.0],["2005-12-19",12.9531,12.9629,12.5706,12.6491,432800.0],["2005-12-20",12.6001,12.8844,12.551,12.7275,397100.0],["2005-12-21",12.6981,13.0021,12.6981,12.9335,471700.0],["2005-12-22",12.9236,13.4335,12.9236,13.4139,835800.0],["2005-12-23",13.4237,13.561,13.2472,13.3159,325200.0],["2005-12-27",13.3355,13.4139,12.855,13.0119,405600.0],["2005-12-28",13.0315,13.1786,12.7962,13.1688,379100.0],["2005-12-29",13.1982,13.2668,12.9335,13.1198,469500.0],["2005-12-30",13.0217,13.0707,12.8158,12.9138,511500.0],["2006-01-03",13.0021,13.2276,12.7668,13.11,741700.0],["2006-01-04",13.1001,13.4335,12.9727,13.208,636800.0],["2006-01-05",13.2276,13.6885,13.0903,13.6002,1038900.0],["2006-01-06",13.6983,13.8061,13.5218,13.6198,520000.0],["2006-01-09",13.5904,13.7179,13.3943,13.6296,513800.0],["2006-01-10",13.5022,13.6296,13.3845,13.4433,948800.0],["2006-01-11",13.4237,13.4826,13.1786,13.3159,901500.0],["2006-01-12",13.2276,13.4041,12.806,13.0021,736700.0],["2006-01-13",13.0217,13.0805,12.6981,12.9335,767800.0],["2006-01-17",12.8354,12.8452,12.3353,12.5903,921600.0],["2006-01-18",12.453,12.5903,12.2961,12.404,939900.0],["2006-01-19",12.6295,12.7668,12.2863,12.7079,839400.0],["2006-01-20",12.806,12.806,12.5903,12.6197,963700.0],["2006-01-23",12.6981,12.8648,12.5707,12.7275,753000.0],["2006-01-24",12.7177,13.0511,12.7177,13.0217,496700.0],["2006-01-25",13.0217,13.0609,12.7275,12.9138,516000.0],["2006-01-26",12.9433,13.3845,12.904,13.3257,567600.0],["2006-01-27",13.3747,13.6689,13.2374,13.512,457400.0],["2006-01-30",13.4826,13.6493,13.4041,13.5022,369900.0],["2006-01-31",13.4826,13.6787,13.3551,13.5806,402100.0],["2006-02-01",13.4826,13.6296,13.3159,13.3551,383500.0],["2006-02-02",13.2374,13.2766,12.806,12.8746,551900.0],["2006-02-03",12.7472,12.9433,12.551,12.7373,570700.0],["2006-02-06",12.502,12.6295,12.2373,12.3745,879400.0],["2006-02-07",12.404,12.5314,12.0019,12.1392,1215800.0],["2006-02-08",12.149,12.5706,12.0608,12.502,1023000.0],["2006-02-09",12.5118,12.855,12.502,12.5608,451200.0],["2006-02-10",13.0413,13.1001,12.502,12.7766,662000.0],["2006-02-13",12.757,12.9138,12.6099,12.6785,776600.0],["2006-02-14",12.6491,13.0609,12.4824,12.8746,485500.0],["2006-02-15",12.8354,13.11,12.7864,12.9825,331600.0],["2006-02-16",12.9335,13.0707,12.551,12.7471,980900.0],["2006-02-17",12.0019,12.8256,12.0019,12.4628,758200.0],["2006-02-21",12.4432,12.5412,12.0608,12.0706,1732100.0],["2006-02-22",12.1686,12.453,12.0706,12.1784,2425800.0],["2006-02-23",12.2961,12.806,12.1882,12.6001,3746600.0],["2006-02-24",13.5806,13.6787,12.9923,13.11,2770300.0],["2006-02-27",13.3845,13.561,13.1492,13.5414,1688100.0],["2006-02-28",13.512,13.6787,13.2178,13.4237,1468100.0],["2006-03-01",13.4237,13.6983,13.4041,13.6885,1909500.0],["2006-03-02",13.6198,13.8748,13.5218,13.7081,1540300.0],["2006-03-03",13.5316,13.8258,13.4433,13.6689,748800.0],["2006-03-06",13.6591,13.6689,13.2472,13.3355,1822300.0],["2006-03-07",13.2766,13.4335,12.9629,13.0511,946900.0],["2006-03-08",13.0609,13.4728,12.8844,13.4433,1122600.0],["2006-03-09",13.4629,13.6002,13.2374,13.2766,510700.0],["2006-03-10",13.3257,13.5316,13.1884,13.4433,906300.0],["2006-03-13",13.4335,13.6493,13.2374,13.2668,423200.0],["2006-03-14",13.2276,13.5316,13.1099,13.3257,1224500.0],["2006-03-15",13.3551,14.267,13.2472,14.0905,1875000.0],["2006-03-16",14.1689,14.8161,14.0219,14.7671,2523700.0],["2006-03-17",14.7573,15.0711,14.6102,14.8651,5258400.0],["2006-03-20",14.8259,14.8553,14.2866,14.316,1714800.0],["2006-03-21",14.2474,14.7769,14.1984,14.5023,1212400.0],["2006-03-22",14.4043,14.8749,14.4043,14.6886,1356400.0],["2006-03-23",14.5906,15.2181,14.5121,15.0711,1232100.0],["2006-03-24",15.0024,15.326,14.973,15.1495,743200.0],["2006-03-27",15.1005,15.3456,15.0612,15.3162,1200200.0],["2006-03-28",15.326,15.5515,15.1985,15.1985,2280700.0],["2006-03-29",15.6888,15.6888,15.1495,15.5907,1696600.0],["2006-03-30",15.5613,15.63,15.3554,15.4927,687800.0],["2006-03-31",15.6398,15.777,15.5123,15.7084,910300.0],["2006-04-03",15.7771,16.0712,15.6202,15.7182,978200.0],["2006-04-04",15.6692,15.9535,15.5907,15.7869,772600.0],["2006-04-05",15.7476,16.1301,15.6006,16.1202,766600.0],["2006-04-06",16.032,16.2771,15.8457,16.2183,2186500.0],["2006-04-07",16.3163,16.483,16.0222,16.2477,1193800.0],["2006-04-10",16.2477,16.3065,15.7574,15.8653,567000.0],["2006-04-11",15.8653,15.8653,14.9044,15.3064,2015000.0],["2006-04-12",15.3064,16.3458,15.3064,16.2869,1519700.0],["2006-04-13",16.1791,16.3262,15.9143,15.983,547600.0],["2006-04-17",15.9634,16.1497,15.8751,16.0124,522400.0],["2006-04-18",16.0516,17.0125,16.0516,16.9047,1437000.0],["2006-04-19",16.8655,16.9537,16.5713,16.9537,614800.0],["2006-04-20",16.8655,16.9537,16.5909,16.7772,734400.0],["2006-04-21",17.0714,17.0714,16.4144,16.5909,992500.0],["2006-04-24",16.5713,16.5713,15.9437,16.2281,1170700.0],["2006-04-25",16.2281,16.434,15.9535,16.3948,940500.0],["2006-04-26",16.4634,16.5811,16.0124,16.2771,933400.0],["2006-04-27",15.2966,16.0026,15.022,15.8653,5943900.0],["2006-04-28",15.7182,16.0222,15.6888,15.9045,1563000.0],["2006-05-01",15.8653,16.1104,15.7869,15.8065,572300.0],["2006-05-02",15.8359,16.2575,15.6888,16.2575,1305000.0],["2006-05-03",16.2967,16.6007,16.1889,16.6007,1489400.0],["2006-05-04",16.9635,18.0225,16.6693,17.8656,4568500.0],["2006-05-05",17.846,18.1696,17.5518,17.9343,1606500.0],["2006-05-08",17.895,18.552,17.8656,18.5324,2192500.0],["2006-05-09",18.4343,18.5324,18.1402,18.2382,1097400.0],["2006-05-10",18.1696,18.3069,18.0421,18.199,771500.0],["2006-05-11",18.1696,18.2186,17.846,17.9244,802700.0],["2006-05-12",17.4342,17.8068,17.3361,17.3851,1203500.0],["2006-05-15",17.2283,17.3655,16.836,17.2577,984600.0],["2006-05-16",17.1988,17.4734,16.7968,16.836,948400.0],["2006-05-17",16.4732,16.7282,16.2183,16.4438,870800.0],["2006-05-18",16.4438,16.8655,16.2183,16.2967,785500.0],["2006-05-19",16.2575,16.8753,16.2575,16.7282,1594000.0],["2006-05-22",16.483,16.6399,15.9535,16.3948,1779700.0],["2006-05-23",16.6007,16.8557,16.13,16.1693,1158600.0],["2006-05-24",16.081,16.3654,15.5319,15.8751,1826100.0],["2006-05-25",16.1202,16.1791,15.8751,16.1399,1121100.0],["2006-05-26",16.2281,16.4242,16.1399,16.2085,561300.0],["2006-05-30",16.081,16.13,15.6202,15.63,798000.0],["2006-05-31",15.7476,16.3948,15.6496,16.3262,1547100.0],["2006-06-01",16.5713,16.7674,16.1202,16.7184,1618200.0],["2006-06-02",16.9145,16.9243,16.3262,16.6497,1104100.0],["2006-06-05",16.4046,16.4046,15.7476,15.7869,995100.0],["2006-06-06",15.8555,16.0026,15.5515,15.5907,1484300.0],["2006-06-07",15.5907,15.679,15.3358,15.4142,1299600.0],["2006-06-08",15.2475,15.5123,14.6592,15.3848,1188900.0],["2006-06-09",15.5417,15.6104,15.0024,15.1299,498700.0],["2006-06-12",14.8063,15.0612,14.6004,14.7377,933500.0],["2006-06-13",14.6396,15.0024,14.218,14.3552,1192500.0],["2006-06-14",14.2768,14.6102,14.1886,14.4239,2971700.0],["2006-06-15",14.4827,15.4142,14.4435,15.3358,938000.0],["2006-06-16",15.326,15.4731,14.7965,15.0416,2217500.0],["2006-06-19",15.0024,15.0809,14.3258,14.4337,983000.0],["2006-06-20",14.3552,14.7769,14.316,14.4435,1183200.0],["2006-06-21",14.3749,14.6102,14.3356,14.3847,1686700.0],["2006-06-22",14.9828,15.2574,14.8161,15.2574,2034500.0],["2006-06-23",15.1691,15.6005,14.9632,15.3554,862600.0],["2006-06-26",15.5221,15.7672,15.3652,15.5319,1110500.0],["2006-06-27",15.5809,15.679,14.973,15.0024,807800.0],["2006-06-28",15.0416,15.0711,14.7279,15.0318,701100.0],["2006-06-29",15.1985,16.1202,15.1789,16.1104,1868500.0],["2006-06-30",16.2379,16.9929,15.9045,16.9929,6242400.0],["2006-07-03",16.8066,16.8557,16.6203,16.7674,831600.0],["2006-07-05",16.6694,16.738,16.1889,16.3654,1057400.0],["2006-07-06",16.4242,16.8655,16.2869,16.6203,1191900.0],["2006-07-07",16.5223,16.5223,16.032,16.1595,628900.0],["2006-07-10",16.1889,16.2281,15.7967,15.8359,376200.0],["2006-07-11",15.7672,16.0712,15.6692,15.9634,784100.0],["2006-07-12",15.9045,16.0026,15.5711,15.6692,626700.0],["2006-07-13",15.5417,15.5417,14.9828,15.1593,2609900.0],["2006-07-14",15.0711,15.2476,14.7573,14.9926,1543600.0],["2006-07-17",14.9338,15.0514,14.6004,14.7082,1115700.0],["2006-07-18",14.8357,14.8946,14.669,14.8161,1098500.0],["2006-07-19",14.7769,15.4437,14.7769,15.3456,799500.0],["2006-07-20",15.424,15.5025,14.8651,14.8749,1625400.0],["2006-07-21",14.8259,14.8357,14.4827,14.5121,906500.0],["2006-07-24",14.6102,14.62,14.2474,14.4827,1237600.0],["2006-07-25",14.4729,14.8651,14.2964,14.3749,1544000.0],["2006-07-26",14.2768,14.6886,14.1199,14.5317,1178700.0],["2006-07-27",14.5808,15.0024,14.571,14.7671,1403100.0],["2006-07-28",14.8749,15.728,14.8749,15.5515,1596900.0],["2006-07-31",15.5221,15.7182,15.3162,15.6496,922300.0],["2006-08-01",15.5907,15.8947,15.3946,15.7967,1409700.0],["2006-08-02",15.2377,16.8458,15.0024,16.4144,4236700.0],["2006-08-03",16.4242,17.0125,16.081,16.9439,1346100.0],["2006-08-04",16.9635,17.4538,16.9635,17.395,2104600.0],["2006-08-07",17.3165,17.395,16.689,16.8949,1089800.0],["2006-08-08",17.0322,17.0616,16.5615,16.5713,1598600.0],["2006-08-09",16.7184,16.8066,16.2575,16.3262,850800.0],["2006-08-10",16.2967,16.4242,16.1497,16.2575,788500.0],["2006-08-11",16.1595,16.2281,15.9241,16.1791,363200.0],["2006-08-14",16.2771,16.4536,16.0516,16.1889,765500.0],["2006-08-15",16.4144,16.4732,16.1006,16.3948,1073500.0],["2006-08-16",16.5223,17.0125,16.3654,16.9439,1316900.0],["2006-08-17",16.836,17.2087,16.8262,17.1204,859100.0],["2006-08-18",17.1008,17.2871,16.8164,17.1988,1156300.0],["2006-08-21",17.1694,17.1694,16.6105,16.7772,846900.0],["2006-08-22",16.6988,17.1008,16.6693,17.0518,776800.0],["2006-08-23",17.14,17.1596,16.3752,16.5419,596700.0],["2006-08-24",16.6301,16.7674,16.336,16.689,568700.0],["2006-08-25",16.6693,16.9047,16.5517,16.8262,396100.0],["2006-08-28",16.8262,17.3655,16.7968,17.2577,810700.0],["2006-08-29",17.2675,17.3165,16.8655,17.2871,607100.0],["2006-08-30",17.3459,17.6597,17.1008,17.6205,905500.0],["2006-08-31",17.6107,17.6107,17.3067,17.3851,641800.0],["2006-09-01",17.444,17.542,17.0616,17.5126,500200.0],["2006-09-05",17.5126,17.5126,17.1106,17.2381,967000.0],["2006-09-06",17.1106,17.1596,16.6497,16.7576,878100.0],["2006-09-07",16.7184,16.9831,16.5223,16.8164,616700.0],["2006-09-08",16.8262,16.8949,16.5517,16.5811,871300.0],["2006-09-11",16.5223,16.8851,16.3556,16.7282,537200.0],["2006-09-12",16.689,17.1792,16.6399,17.0223,378800.0],["2006-09-13",17.042,17.2577,16.9047,17.1694,425500.0],["2006-09-14",17.0616,17.1596,16.8655,16.9439,333300.0],["2006-09-15",17.091,17.1498,16.8262,16.9831,507600.0],["2006-09-18",17.0027,17.4734,16.9831,17.189,946300.0],["2006-09-19",17.1498,17.3361,16.8655,17.1106,820000.0],["2006-09-20",17.2283,17.6695,17.2087,17.4244,976300.0],["2006-09-21",17.4538,17.542,17.0714,17.14,849400.0],["2006-09-22",17.0518,17.3263,16.9439,17.1302,1108300.0],["2006-09-25",17.2086,17.3459,16.689,17.189,903300.0],["2006-09-26",17.0812,17.189,16.8557,16.9635,1187100.0],["2006-09-27",16.8949,17.2773,16.787,16.8556,689300.0],["2006-09-28",16.8557,17.1792,16.7772,16.8851,644100.0],["2006-09-29",16.8164,16.8458,16.5027,16.5321,972000.0],["2006-10-02",16.5321,16.9047,16.2967,16.4634,667100.0],["2006-10-03",16.3948,16.4438,16.0124,16.1104,739100.0],["2006-10-04",16.0222,16.689,16.0026,16.5713,1658900.0],["2006-10-05",16.5125,16.7772,16.5027,16.6399,1294000.0],["2006-10-06",16.5223,17.042,16.4536,16.8066,1119300.0],["2006-10-09",16.6693,17.3263,16.6203,17.1498,858600.0],["2006-10-10",17.091,17.2675,16.9635,17.091,661900.0],["2006-10-11",17.0027,17.2087,16.6595,16.8164,833400.0],["2006-10-12",16.8851,17.2969,16.8655,17.189,564700.0],["2006-10-13",17.1694,17.5322,17.1204,17.4244,1138000.0],["2006-10-16",17.5715,18.807,17.4538,18.3853,2304400.0],["2006-10-17",18.2382,18.6108,18.2382,18.3853,1965600.0],["2006-10-18",18.3853,18.6304,18.3559,18.3951,1442700.0],["2006-10-19",18.4343,18.6697,18.3853,18.6304,1330400.0],["2006-10-20",18.6108,18.6697,18.4049,18.5128,937300.0],["2006-10-23",18.4638,18.7677,18.4441,18.5912,596500.0],["2006-10-24",18.4834,18.8266,18.3853,18.6108,756200.0],["2006-10-25",18.6304,18.8756,18.552,18.7481,828400.0],["2006-10-26",18.8266,18.9638,18.6304,18.856,562200.0],["2006-10-27",18.7579,18.7579,18.2578,18.2676,734900.0],["2006-10-30",18.1696,18.5324,18.1009,18.2578,782400.0],["2006-10-31",18.2971,18.3363,17.9048,17.9441,681000.0],["2006-11-01",18.0519,18.0519,17.7185,17.7283,732100.0],["2006-11-02",16.9243,17.4538,16.6693,16.9439,3364000.0],["2006-11-03",16.7674,17.042,16.738,16.9341,1680200.0],["2006-11-06",16.7282,16.787,16.4634,16.5125,2524500.0],["2006-11-07",16.6203,17.1988,16.6203,17.1008,1283400.0],["2006-11-08",16.9635,17.1792,16.9243,17.042,700100.0],["2006-11-09",17.0616,17.5518,16.9635,17.1302,1071900.0],["2006-11-10",17.1792,17.5518,17.14,17.4832,550800.0],["2006-11-13",17.3753,17.7381,17.3655,17.6597,1018200.0],["2006-11-14",17.6499,17.8852,17.3459,17.846,1251100.0],["2006-11-15",17.9441,18.0421,17.7283,17.9441,664400.0],["2006-11-16",18.0029,18.0617,17.8362,17.8852,655400.0],["2006-11-17",17.8852,18.0813,17.797,17.9735,569500.0],["2006-11-20",17.9245,18.0519,17.8558,18.0127,1201400.0],["2006-11-21",17.9833,18.0127,17.7382,17.8068,585700.0],["2006-11-22",17.8362,17.9539,17.7676,17.9048,483500.0],["2006-11-24",17.7774,17.895,17.7382,17.748,244900.0],["2006-11-27",17.7087,17.797,17.2773,17.2871,926300.0],["2006-11-28",17.1988,17.748,17.1792,17.5224,1903200.0],["2006-11-29",17.6107,17.895,17.5715,17.8362,1091800.0],["2006-11-30",17.8068,18.1598,17.748,17.9735,1101100.0],["2006-12-01",17.9833,18.0911,17.6205,17.8362,1185100.0],["2006-12-04",17.895,18.2971,17.8166,18.2088,780500.0],["2006-12-05",18.1009,18.7187,18.0519,18.5324,1242200.0],["2006-12-06",18.5716,19.1894,18.5128,18.905,1621000.0],["2006-12-07",18.8952,19.0227,18.6304,18.6599,670500.0],["2006-12-08",18.6697,19.0619,18.5422,18.905,912300.0],["2006-12-11",18.9148,19.1109,18.8364,18.9442,805000.0],["2006-12-12",18.8952,19.0325,18.6599,18.6795,656200.0],["2006-12-13",18.7187,18.8266,18.0911,18.2382,1526300.0],["2006-12-14",18.2676,18.8952,18.2088,18.6795,941700.0],["2006-12-15",18.7971,19.0227,18.7089,18.7089,721100.0],["2006-12-18",18.7187,18.9442,18.503,18.5226,471800.0],["2006-12-19",18.4932,19.0521,18.454,18.9442,1226200.0],["2006-12-20",18.9442,19.66,18.8462,19.4443,1990700.0],["2006-12-21",19.4149,19.4247,18.856,19.1403,764300.0],["2006-12-22",19.1698,19.2678,18.9246,18.9442,298200.0],["2006-12-26",18.9834,19.4051,18.8756,19.3364,643100.0],["2006-12-27",19.3953,19.5718,19.2188,19.4051,469800.0],["2006-12-28",19.3364,19.66,19.2776,19.4247,596900.0],["2006-12-29",19.3659,19.4639,19.2678,19.2874,568500.0],["2007-01-03",19.4051,19.4835,18.503,18.7873,1472600.0],["2007-01-04",18.7089,19.0325,18.5912,18.8266,1431400.0],["2007-01-05",18.7089,18.7187,18.3461,18.4343,892100.0],["2007-01-08",18.3951,18.8069,18.2971,18.6599,824900.0],["2007-01-09",18.6403,18.905,18.503,18.7971,700700.0],["2007-01-10",18.6893,19.4247,18.6304,19.3462,1135400.0],["2007-01-11",19.4541,19.6012,19.2188,19.3364,1655200.0],["2007-01-12",19.3463,20.2778,19.3463,20.1993,1264100.0],["2007-01-16",20.3464,20.4935,20.1013,20.3268,1311600.0],["2007-01-17",20.3464,20.4935,20.1699,20.2484,713900.0],["2007-01-18",20.2287,20.415,19.9444,19.9542,1016400.0],["2007-01-19",19.8659,20.013,19.6894,19.915,985800.0],["2007-01-22",19.9542,20.013,19.4149,19.611,1425000.0],["2007-01-23",19.6502,19.8463,19.3365,19.513,4327900.0],["2007-01-24",20.4837,20.8171,20.2582,20.5327,4016200.0],["2007-01-25",20.3954,20.5621,20.1993,20.317,2061600.0],["2007-01-26",20.415,20.5915,20.2287,20.5033,1667000.0],["2007-01-29",20.5719,20.5915,20.268,20.415,1347100.0],["2007-01-30",20.415,20.5915,20.2484,20.3954,3375500.0],["2007-01-31",20.415,20.4543,19.9346,20.1699,2675600.0],["2007-02-01",20.3562,20.5915,20.2582,20.5915,1650800.0],["2007-02-02",20.5915,21.1505,20.4543,20.5719,1978600.0],["2007-02-05",20.5327,20.6112,20.2974,20.3856,770500.0],["2007-02-06",20.415,20.7582,20.415,20.7288,1239000.0],["2007-02-07",20.7975,20.9936,20.6896,20.8465,685300.0],["2007-02-08",20.8367,20.9642,20.6896,20.8367,805600.0],["2007-02-09",20.8759,20.8759,20.3268,20.5229,562200.0],["2007-02-12",20.4837,20.5523,20.1503,20.2778,808500.0],["2007-02-13",20.3464,20.5915,20.268,20.5915,696000.0],["2007-02-14",20.719,21.1505,20.5621,21.0818,1142000.0],["2007-02-15",21.1308,21.5525,21.0328,21.3466,1602600.0],["2007-02-16",21.376,21.5035,21.0524,21.3368,915900.0],["2007-02-20",21.2485,21.9447,21.2191,21.8172,1948100.0],["2007-02-21",21.8172,22.0526,21.6898,21.8172,967700.0],["2007-02-22",22.7488,22.9743,21.6898,22.5625,2199100.0],["2007-02-23",22.6017,23.1998,22.5625,23.1606,1318500.0],["2007-02-26",23.3371,23.4744,22.7095,23.2194,1746800.0],["2007-02-27",22.9449,22.9449,21.5721,22.2389,1968500.0],["2007-02-28",22.1408,22.7586,21.8368,22.7291,1857000.0],["2007-03-01",22.435,23.0919,22.0624,22.9645,1585100.0],["2007-03-02",22.8566,22.9743,21.9251,21.9447,1138900.0],["2007-03-05",21.5819,21.9643,21.2289,21.2485,1521400.0],["2007-03-06",21.376,22.6605,21.376,22.4252,1597600.0],["2007-03-07",22.6311,23.6116,22.6311,23.5528,1976400.0],["2007-03-08",23.7489,24.0039,23.5038,23.6018,1348500.0],["2007-03-09",23.847,23.8862,23.4842,23.6999,885800.0],["2007-03-12",23.8764,24.0725,23.7783,23.9842,1143400.0],["2007-03-13",23.7489,23.8274,23.4057,23.4842,793400.0],["2007-03-14",23.543,23.9548,23.1018,23.847,1073100.0],["2007-03-15",23.7881,24.5236,23.7881,24.4157,1446800.0],["2007-03-16",24.5039,24.5726,24.0333,24.1608,718400.0],["2007-03-19",23.8764,25.5335,23.3567,24.1902,7604200.0],["2007-03-20",24.1902,24.2686,23.5724,23.8078,4001400.0],["2007-03-21",23.7881,24.5137,23.5822,24.3765,4562200.0],["2007-03-22",24.4059,25.004,24.4059,24.9354,3928000.0],["2007-03-23",25.004,25.3178,24.8667,25.2099,3421500.0],["2007-03-26",25.259,25.2884,24.7099,24.9746,1902300.0],["2007-03-27",24.8177,25.0923,24.6412,24.9354,1518700.0],["2007-03-28",25.1315,25.1315,24.4941,25.053,1916600.0],["2007-03-29",25.2197,25.2492,24.6903,24.7981,4333300.0],["2007-03-30",24.7785,25.1119,24.5236,24.7295,1663500.0],["2007-04-02",24.8766,25.1217,24.7785,24.906,971000.0],["2007-04-03",25.0727,25.1707,24.9746,25.0236,1613500.0],["2007-04-04",25.0825,25.2197,24.8667,25.0138,2605800.0],["2007-04-05",25.0923,25.2982,24.9844,25.2197,987400.0],["2007-04-09",25.308,25.4453,24.9158,25.1903,862000.0],["2007-04-10",25.2492,25.5923,25.0432,25.259,1127000.0],["2007-04-11",25.2099,25.3472,24.8275,25.2099,1522300.0],["2007-04-12",25.1511,25.6414,25.004,25.6414,1347100.0],["2007-04-13",25.6316,25.7689,25.1315,25.4943,2266700.0],["2007-04-16",25.6904,26.0434,25.6512,25.9846,1280500.0],["2007-04-17",26.2493,26.6023,25.8081,25.8865,931200.0],["2007-04-18",25.8375,26.4454,25.259,26.063,1058500.0],["2007-04-19",25.8865,26.3376,25.5335,26.1611,1679400.0],["2007-04-20",26.3082,26.7886,26.1218,26.3768,1817100.0],["2007-04-23",26.3278,27.1416,26.2101,27.073,2470300.0],["2007-04-24",27.0534,27.2985,26.6121,26.9259,1926700.0],["2007-04-25",26.9847,27.779,26.7886,27.6025,1103400.0],["2007-04-26",27.7005,28.1026,27.2299,27.6417,1304900.0],["2007-04-27",27.3573,27.5731,26.9847,27.4456,1178500.0],["2007-04-30",27.3083,27.4652,26.8769,26.9553,1749300.0],["2007-05-01",26.9063,27.171,26.6219,26.7004,1972600.0],["2007-05-02",26.7004,26.9553,26.3866,26.6611,2224400.0],["2007-05-03",26.2199,29.6126,25.5237,27.9751,4231200.0],["2007-05-04",28.485,29.4949,28.1124,28.8086,4064700.0],["2007-05-07",28.7791,29.3381,28.7301,29.1812,1771800.0],["2007-05-08",28.8674,28.9164,28.0437,28.4261,2185800.0],["2007-05-09",27.5829,28.9262,27.5633,28.7988,1668900.0],["2007-05-10",28.7988,28.8576,28.1614,28.3281,1537300.0],["2007-05-11",28.2987,28.6713,28.1418,28.5144,1070000.0],["2007-05-14",28.583,29.2302,28.5438,29.0929,1975100.0],["2007-05-15",29.0929,29.7793,28.7987,28.8772,1557400.0],["2007-05-16",29.0243,29.1714,28.2987,28.8086,981200.0],["2007-05-17",28.534,28.7791,27.9653,28.4065,1178000.0],["2007-05-18",28.5046,28.8576,28.2987,28.583,1076000.0],["2007-05-21",28.6321,29.3577,28.6124,28.9949,849000.0],["2007-05-22",29.1223,29.3577,28.7988,29.0243,887500.0],["2007-05-23",29.0243,29.5636,28.9851,29.0733,1942100.0],["2007-05-24",29.1027,29.3675,28.0928,28.2595,1819500.0],["2007-05-25",28.4163,28.7693,28.0339,28.4359,781200.0],["2007-05-29",28.5634,29.2008,28.5634,29.0831,907700.0],["2007-05-30",28.7988,30.2304,28.7105,30.1911,2522500.0],["2007-05-31",30.2205,30.4951,29.3184,29.4263,3834400.0],["2007-06-01",29.6126,30.1617,29.4361,30.0931,2015800.0],["2007-06-04",29.9558,30.397,29.8185,30.25,1815600.0],["2007-06-05",30.0735,30.1225,29.593,29.9558,1102600.0],["2007-06-06",29.946,30.0146,29.2792,29.4557,985300.0],["2007-06-07",29.2596,29.3479,28.132,28.2202,1473200.0],["2007-06-08",27.8476,28.7889,27.122,28.7007,1189400.0],["2007-06-11",28.534,29.0047,28.4163,28.8184,974100.0],["2007-06-12",28.7301,28.9262,28.1712,28.5536,1036000.0],["2007-06-13",28.6222,29.2792,28.6222,28.8772,1260900.0],["2007-06-14",28.9458,29.9068,28.8772,29.8087,2217700.0],["2007-06-15",30.4559,31.4855,30.348,31.005,3660300.0],["2007-06-18",31.2501,31.2599,30.4755,30.6814,1240000.0],["2007-06-19",30.4755,30.701,29.9852,30.397,1098800.0],["2007-06-20",30.4069,30.5735,29.7597,29.9166,1156700.0],["2007-06-21",30.1813,30.3382,29.2204,29.7303,2245600.0],["2007-06-22",29.9852,30.2402,29.1321,29.1714,2238900.0],["2007-06-25",29.3184,29.5146,28.8282,29.4165,1886200.0],["2007-06-26",29.7499,29.897,29.0537,29.24,1606500.0],["2007-06-27",28.9556,29.7695,28.5928,29.6812,1537300.0],["2007-06-28",30.25,30.6226,29.7891,30.4069,1613200.0],["2007-06-29",30.5834,30.7795,29.9362,30.0735,988900.0],["2007-07-02",30.348,30.7206,30.25,30.3676,1212700.0],["2007-07-03",30.3774,30.8089,30.299,30.4755,507100.0],["2007-07-05",30.4853,30.4951,29.7989,30.1029,991000.0],["2007-07-06",30.1911,30.5441,29.8872,30.4853,648400.0],["2007-07-09",30.6716,31.1325,30.6422,30.956,894400.0],["2007-07-10",30.7598,30.8873,30.2696,30.3186,1798100.0],["2007-07-11",30.4657,30.7402,30.1519,30.5441,731500.0],["2007-07-12",30.8187,31.6423,30.8187,31.5149,1408900.0],["2007-07-13",31.4266,31.9463,31.309,31.5639,1052400.0],["2007-07-16",31.4953,31.9267,31.3972,31.662,1690400.0],["2007-07-17",31.8286,31.8679,31.3286,31.3874,1080900.0],["2007-07-18",31.2991,31.6521,30.9952,31.5443,1034900.0],["2007-07-19",31.7698,31.809,31.407,31.6227,1923800.0],["2007-07-20",31.5737,31.5835,30.4853,30.8089,1415000.0],["2007-07-23",30.5245,31.1325,30.4265,30.7795,872900.0],["2007-07-24",30.4461,30.8089,29.9068,30.2696,1896400.0],["2007-07-25",30.4265,30.5539,28.9654,29.6911,2452500.0],["2007-07-26",29.2596,29.5538,27.6515,28.181,3062900.0],["2007-07-27",28.1614,28.3673,27.0338,27.3868,1921100.0],["2007-07-30",27.1416,28.7399,26.8671,28.3771,2288200.0],["2007-07-31",28.9556,29.3577,27.8574,27.877,2595800.0],["2007-08-01",27.7496,27.9065,25.6708,26.671,3847500.0],["2007-08-02",26.4748,27.0043,24.9648,26.6317,4974000.0],["2007-08-03",26.5239,26.6612,25.5041,25.8375,2282500.0],["2007-08-06",25.4747,26.0434,24.1509,25.406,2830500.0],["2007-08-07",25.8375,26.0336,24.9452,25.7296,2373000.0],["2007-08-08",25.9846,27.2985,25.8865,26.4258,3466800.0],["2007-08-09",25.6512,26.72,24.2,24.6216,2651300.0],["2007-08-10",24.1411,25.612,23.6313,25.2001,3389000.0],["2007-08-13",25.6708,26.5631,24.9256,25.5237,1772000.0],["2007-08-14",25.7002,25.7002,24.1509,24.5236,2949300.0],["2007-08-15",24.4255,24.8471,23.1214,24.0235,3052300.0],["2007-08-16",23.9744,24.553,22.9056,23.6901,6408800.0],["2007-08-17",24.5137,25.1119,23.3273,24.4941,3024900.0],["2007-08-20",24.602,25.0531,24.2686,24.5922,1569200.0],["2007-08-21",24.347,25.1609,24.2294,24.553,1456600.0],["2007-08-22",24.7589,26.1513,24.7589,25.9257,1809300.0],["2007-08-23",26.0826,26.1905,25.3374,25.3962,1089600.0],["2007-08-24",25.5139,26.5435,25.4453,26.5043,1152300.0],["2007-08-27",26.0728,26.3964,25.71,25.7885,1103700.0],["2007-08-28",25.7983,25.9257,24.7197,24.7589,978400.0],["2007-08-29",25.1511,26.3082,24.7687,26.1513,1721900.0],["2007-08-30",25.9159,27.0043,25.7885,26.8573,7808100.0],["2007-08-31",26.8573,27.9064,26.769,27.7201,1997500.0],["2007-09-04",27.6711,27.8378,27.024,27.3279,2069600.0],["2007-09-05",27.3083,27.5338,26.5337,26.9455,2732100.0],["2007-09-06",26.9063,27.122,26.1709,26.7886,2006000.0],["2007-09-07",26.5141,26.5533,25.0727,25.7002,2100100.0],["2007-09-10",26.318,26.318,25.1707,25.5335,1467600.0],["2007-09-11",25.7002,26.0336,25.4943,25.7787,1754600.0],["2007-09-12",25.759,26.1317,25.4943,25.5531,1663400.0],["2007-09-13",25.7394,27.2103,25.3472,25.8375,1904600.0],["2007-09-14",25.71,25.8375,25.2492,25.4747,1273400.0],["2007-09-17",25.406,25.6904,25.1315,25.259,1180200.0],["2007-09-18",25.4845,26.8867,25.2099,26.8573,1959100.0],["2007-09-19",26.9161,27.7692,26.818,27.2691,1677300.0],["2007-09-20",27.1612,27.5829,26.4258,26.5925,1086100.0],["2007-09-21",26.769,27.4848,26.6317,27.0142,1336000.0],["2007-09-24",26.9651,26.9651,25.9257,26.1317,2028000.0],["2007-09-25",25.965,26.112,25.5433,25.8375,1463700.0],["2007-09-26",26.2395,26.9161,25.9748,26.3474,1547700.0],["2007-09-27",26.5925,26.6611,26.0924,26.3082,1604400.0],["2007-09-28",26.4356,26.4356,25.7885,25.9355,1475000.0],["2007-10-01",25.9061,26.7592,25.6414,26.3474,1852200.0],["2007-10-02",26.6121,26.6513,25.7787,25.9846,2383000.0],["2007-10-03",26.014,27.877,25.8865,27.5731,3422000.0],["2007-10-04",27.7888,28.534,27.6025,28.3771,2507800.0],["2007-10-05",28.6321,28.9262,27.828,28.7595,1824600.0],["2007-10-08",28.6124,29.3479,28.5536,28.9752,1508700.0],["2007-10-09",28.9556,29.9558,28.838,29.642,1794300.0],["2007-10-10",29.6126,30.8089,29.4165,30.701,2831600.0],["2007-10-11",30.9069,31.3678,30.5637,30.956,3713700.0],["2007-10-12",31.1128,31.1521,30.3088,30.7598,1559100.0],["2007-10-15",30.8677,31.0148,29.8577,30.299,1192200.0],["2007-10-16",30.2009,30.5539,29.6126,29.9068,1785400.0],["2007-10-17",30.2205,31.0344,30.1519,30.75,2010800.0],["2007-10-18",30.7795,31.4462,30.1421,31.3776,1457200.0],["2007-10-19",31.3776,31.4756,29.8675,29.9656,2027000.0],["2007-10-22",29.8479,30.3578,29.3184,29.7107,1686500.0],["2007-10-23",29.7695,30.299,29.5047,29.9068,1222700.0],["2007-10-24",29.897,30.348,29.1125,30.3088,1400800.0],["2007-10-25",30.603,30.7402,29.8087,30.603,1213800.0],["2007-10-26",31.1717,31.9757,30.9756,31.6816,1469000.0],["2007-10-29",31.8777,32.1718,31.3874,31.9757,1172600.0],["2007-10-30",32.015,32.0248,30.956,31.0344,1007700.0],["2007-10-31",31.1423,32.77,30.9266,32.3582,2244900.0],["2007-11-01",32.064,32.3287,30.701,31.5639,2905900.0],["2007-11-02",31.9267,31.9953,29.3773,30.1127,2490400.0],["2007-11-05",30.1519,31.2992,29.3479,30.8579,2336100.0],["2007-11-06",30.8677,30.8677,29.3871,29.995,2216500.0],["2007-11-07",29.8479,30.0342,28.4359,28.7301,2737300.0],["2007-11-08",29.4753,30.5834,27.7005,29.8675,5233900.0],["2007-11-09",29.4655,30.4951,28.5536,28.7007,2406000.0],["2007-11-12",28.7399,28.887,27.0534,27.2005,2266200.0],["2007-11-13",27.3279,27.475,25.9748,27.171,3729700.0],["2007-11-14",27.4456,28.7007,26.8769,27.6319,2856200.0],["2007-11-15",27.5436,28.1712,26.4062,26.7494,2240700.0],["2007-11-16",27.3573,27.3966,26.014,26.7592,3009300.0],["2007-11-19",26.671,26.671,25.0334,25.8081,3239300.0],["2007-11-20",25.8571,26.416,25.3276,25.9552,2069100.0],["2007-11-21",25.7787,25.7787,24.5039,24.7589,2186200.0],["2007-11-23",24.8569,25.4453,24.7393,25.2982,604400.0],["2007-11-26",25.2394,26.0826,25.0138,25.1021,1334600.0],["2007-11-27",25.2688,26.4356,25.1511,25.9355,2411400.0],["2007-11-28",25.9355,27.0141,25.9355,26.8278,1706900.0],["2007-11-29",26.9749,27.0141,26.4552,26.8573,1176400.0],["2007-11-30",27.073,27.4358,26.6219,26.8475,3872300.0],["2007-12-03",27.1024,27.4456,26.4748,26.8475,1238500.0],["2007-12-04",26.671,26.671,25.7787,25.8865,1557900.0],["2007-12-05",26.1611,26.5631,25.7296,26.0532,2131400.0],["2007-12-06",25.965,26.2101,25.661,25.7002,3090500.0],["2007-12-07",25.8081,26.2297,25.5041,25.9846,3757600.0],["2007-12-10",26.0042,26.5729,25.8669,26.0532,2456000.0],["2007-12-11",26.3278,26.4454,25.3962,25.4943,4800200.0],["2007-12-12",26.2297,26.4356,25.6218,25.9453,4804700.0],["2007-12-13",25.7983,25.7983,25.004,25.1315,2019600.0],["2007-12-14",25.308,25.308,24.4255,24.4745,3534800.0],["2007-12-17",24.3078,24.4549,23.6411,23.7293,2456100.0],["2007-12-18",23.9058,24.8079,23.1214,24.7785,6673400.0],["2007-12-19",24.7295,25.004,24.4941,24.906,2961300.0],["2007-12-20",25.1315,25.2001,24.5628,25.1707,1590500.0],["2007-12-21",25.2394,26.3278,25.2001,26.1317,2495900.0],["2007-12-24",25.8277,26.671,25.8277,26.5239,528900.0],["2007-12-26",26.3278,26.6219,26.3081,26.4945,1334700.0],["2007-12-27",26.063,26.2983,25.5727,25.6806,1600600.0],["2007-12-28",25.7394,26.1022,25.4747,25.8767,990500.0],["2007-12-31",25.9454,26.2101,25.5727,25.7296,910600.0],["2008-01-02",25.5826,26.2493,25.2394,25.4747,1780600.0],["2008-01-03",25.3864,25.4845,24.8373,24.9746,2534700.0],["2008-01-04",24.6903,24.6903,23.3175,23.3959,3255200.0],["2008-01-07",23.4548,23.4548,21.327,21.5329,9260200.0],["2008-01-08",21.5917,22.9253,21.4152,22.2879,7408800.0],["2008-01-09",22.1702,22.7684,21.8859,22.6213,4588300.0],["2008-01-10",22.5526,23.2586,22.2977,23.0233,4219700.0],["2008-01-11",22.5821,23.3273,22.5134,22.9449,2671800.0],["2008-01-14",23.0429,23.1606,22.2977,22.8174,2224000.0],["2008-01-15",22.5134,22.6311,21.8466,22.1506,2266400.0],["2008-01-16",22.0133,22.6605,20.3464,20.3954,4946700.0],["2008-01-17",20.4935,20.6014,19.0325,19.1698,4799400.0],["2008-01-18",19.209,19.6404,18.6402,19.0913,3495900.0],["2008-01-22",18.7775,19.9444,18.0225,19.6404,4116100.0],["2008-01-23",19.1992,20.3072,18.3363,20.1013,4349400.0],["2008-01-24",20.317,20.5327,19.8856,20.268,2608400.0],["2008-01-25",20.5523,20.8857,19.66,19.8561,2142600.0],["2008-01-28",19.6992,20.4837,19.6012,20.4543,2457400.0],["2008-01-29",20.6504,20.7484,19.8169,20.5425,2410700.0],["2008-01-30",21.1799,21.9937,20.6014,21.2093,4597800.0],["2008-01-31",20.9249,21.7584,20.5425,21.4936,3444800.0],["2008-02-01",21.6407,22.5821,21.2779,22.2977,2696700.0],["2008-02-04",22.2095,22.4154,21.4838,21.6898,1511500.0],["2008-02-05",21.3466,21.5329,20.2876,20.3464,1905200.0],["2008-02-06",20.2876,20.768,19.9542,20.0817,1752900.0],["2008-02-07",19.9248,20.2091,19.4639,19.8463,2554900.0],["2008-02-08",19.5816,20.4445,19.2286,20.2876,1514300.0],["2008-02-11",20.268,21.2387,20.1895,21.1505,1454300.0],["2008-02-12",20.7975,21.2485,20.1111,20.3856,4090200.0],["2008-02-13",20.4739,20.6798,20.1209,20.4347,3009200.0],["2008-02-14",20.5033,21.1505,20.4641,20.8367,1954100.0],["2008-02-15",20.7975,22.2879,20.7582,21.9937,4020400.0],["2008-02-19",22.2683,23.6411,22.1114,23.141,3463300.0],["2008-02-20",23.0331,23.4548,22.4644,22.7684,3050500.0],["2008-02-21",25.4159,25.4159,23.0037,23.9646,5111300.0],["2008-02-22",23.9843,24.2588,23.3861,24.2588,3150800.0],["2008-02-25",24.2784,25.2295,24.1215,24.7393,2619800.0],["2008-02-26",24.602,25.7885,24.3961,25.3178,3520700.0],["2008-02-27",25.0138,25.1119,24.3863,24.7393,2433400.0],["2008-02-28",24.5628,24.9354,24.1607,24.5628,1851900.0],["2008-02-29",24.3372,24.4745,23.2096,23.4155,2350700.0],["2008-03-03",23.3665,23.9941,23.2292,23.6705,1647100.0],["2008-03-04",23.4744,23.9254,22.435,22.8272,3650200.0],["2008-03-05",22.9645,23.6803,22.4154,23.1508,2730400.0],["2008-03-06",23.0723,23.2979,22.5821,22.6409,1869000.0],["2008-03-07",22.3958,22.837,21.1701,21.4936,3169900.0],["2008-03-10",21.4838,21.6701,20.5915,20.7092,3534000.0],["2008-03-11",21.2387,22.5526,21.2387,22.5036,2538300.0],["2008-03-12",22.5821,22.8174,21.5623,21.6898,2398400.0],["2008-03-13",21.5035,22.5919,21.0426,22.5723,1840600.0],["2008-03-14",22.5134,22.6703,21.2681,21.3662,2618800.0],["2008-03-17",20.8563,21.2779,19.9052,20.3856,2519100.0],["2008-03-18",20.974,22.2683,20.974,22.2291,1828200.0],["2008-03-19",22.2977,22.8958,21.2975,21.3172,2591900.0],["2008-03-20",21.2387,22.2781,21.023,22.2781,1901300.0],["2008-03-24",22.3761,23.5332,22.1506,23.0429,1368000.0],["2008-03-25",23.2586,23.6411,22.6997,23.3763,1796300.0],["2008-03-26",23.3273,23.4253,22.5232,22.6115,1462500.0],["2008-03-27",22.6997,23.4253,22.4742,22.6311,1198100.0],["2008-03-28",22.7095,23.0429,22.1506,22.2585,866600.0],["2008-03-31",22.3075,22.7978,22.1212,22.7193,1433400.0],["2008-04-01",23.0331,24.2686,22.9449,24.0039,1829400.0],["2008-04-02",23.896,24.7099,23.6901,24.2686,1520800.0],["2008-04-03",24.1509,24.8079,23.8862,24.7099,1414100.0],["2008-04-04",24.906,25.5629,24.7491,25.0825,2222400.0],["2008-04-07",25.1805,25.2786,24.651,24.7589,1519600.0],["2008-04-08",24.6706,24.7785,24.0529,24.6608,1017700.0],["2008-04-09",24.5039,24.9942,23.9744,24.1509,1140300.0],["2008-04-10",24.1411,24.7295,23.8764,24.6314,696700.0],["2008-04-11",24.3569,24.7393,23.7685,23.8666,955000.0],["2008-04-14",23.8666,24.0235,23.4155,23.4646,1129700.0],["2008-04-15",23.6509,23.6901,23.0527,23.6018,1075600.0],["2008-04-16",23.7391,25.7394,23.7391,25.6904,2869800.0],["2008-04-17",25.5335,25.7198,24.4353,25.0138,1744700.0],["2008-04-18",25.2492,25.9355,25.1413,25.2296,1680000.0],["2008-04-21",24.9844,25.9355,24.7393,25.759,1067300.0],["2008-04-22",25.7296,25.9355,24.9256,25.4355,1272200.0],["2008-04-23",25.4943,25.7394,24.9452,25.1119,943500.0],["2008-04-24",25.0923,25.8375,24.4843,25.3472,1627300.0],["2008-04-25",25.4747,26.7984,25.4355,26.6023,2499100.0],["2008-04-28",26.9455,27.3769,26.465,26.9651,2322200.0],["2008-04-29",26.9259,26.9259,26.318,26.4749,986800.0],["2008-04-30",26.5827,26.769,25.9257,26.0238,1925100.0],["2008-05-01",26.0336,26.2493,25.6414,26.1611,2068700.0],["2008-05-02",26.416,26.7984,25.6218,26.1709,1424800.0],["2008-05-05",25.9454,27.0142,25.9257,26.0042,2018300.0],["2008-05-06",25.8767,26.014,25.3178,25.8277,2059300.0],["2008-05-07",26.3768,29.4165,26.3768,27.7496,7860800.0],["2008-05-08",27.9163,28.8478,27.5044,28.0928,2674200.0],["2008-05-09",27.8476,28.0143,26.9259,27.3181,2527200.0],["2008-05-12",27.4456,28.3869,27.3671,28.132,1955100.0],["2008-05-13",28.1124,29.1419,28.0241,29.0831,1864500.0],["2008-05-14",29.1027,29.1027,27.9849,28.1026,1557000.0],["2008-05-15",28.181,29.4949,27.9947,29.3773,2196500.0],["2008-05-16",29.995,30.2206,29.6126,29.7989,2776900.0],["2008-05-19",30.0146,30.7402,29.7695,29.8774,1825700.0],["2008-05-20",29.8283,30.3088,29.642,30.1813,1705700.0],["2008-05-21",30.2892,30.397,28.9458,29.1223,2196300.0],["2008-05-22",29.2302,29.8185,28.9262,29.1321,1101000.0],["2008-05-23",29.2596,29.2596,28.1026,28.6222,1388600.0],["2008-05-27",28.7399,29.2596,28.4359,28.9066,1854300.0],["2008-05-28",29.0439,29.8479,28.7595,29.7793,1598000.0],["2008-05-29",29.7401,31.005,29.6616,30.6226,3202900.0],["2008-05-30",30.6422,31.4462,30.6422,31.4168,2301400.0],["2008-06-02",31.3874,31.456,29.7695,30.2107,2660400.0],["2008-06-03",30.6324,31.2992,30.0539,30.7206,1851500.0],["2008-06-04",30.6716,30.6716,29.6126,29.9852,1950400.0],["2008-06-05",30.0637,31.0834,30.0539,31.0442,1746300.0],["2008-06-06",30.8579,31.2893,30.2009,30.6618,2531500.0],["2008-06-09",30.701,31.3384,30.1029,30.7893,2881800.0],["2008-06-10",30.7402,31.7992,30.4363,31.2501,3283900.0],["2008-06-11",31.1717,31.8679,30.9461,31.3776,2734000.0],["2008-06-12",31.6031,32.4366,31.6031,31.8973,2347700.0],["2008-06-13",32.0738,32.7406,31.9757,32.6915,1853400.0],["2008-06-16",32.6327,33.5838,31.9757,33.0739,2291100.0],["2008-06-17",33.4662,33.5642,32.6327,33.0543,1837900.0],["2008-06-18",32.9465,33.221,32.1326,32.819,1851300.0],["2008-06-19",33.0445,33.2995,32.5543,32.7308,2347800.0],["2008-06-20",32.5542,33.3387,32.113,33.2014,2531600.0],["2008-06-23",33.3387,33.5152,32.6719,33.2308,1893900.0],["2008-06-24",33.3387,33.8584,32.8484,32.9563,1947200.0],["2008-06-25",33.1426,33.3681,32.3483,32.9269,1337600.0],["2008-06-26",32.6621,32.6621,31.1325,31.8286,2341800.0],["2008-06-27",31.8286,32.77,31.0834,32.1915,2918600.0],["2008-06-30",32.2307,32.7014,31.5639,32.6229,1405400.0],["2008-07-01",31.7796,32.5935,31.5345,32.4562,2390900.0],["2008-07-02",32.4072,32.5445,30.6128,30.7304,2282300.0],["2008-07-03",30.7991,30.8873,27.877,29.9264,3567500.0],["2008-07-07",30.25,30.397,28.838,29.3773,2086800.0],["2008-07-08",29.3184,29.3184,27.122,28.7301,4496800.0],["2008-07-09",28.8478,29.8479,28.5928,28.8282,2244700.0],["2008-07-10",28.8184,30.5441,28.6811,30.0637,3283200.0],["2008-07-11",29.8774,30.0539,28.6615,29.3086,1620800.0],["2008-07-14",29.593,30.0833,28.5732,28.8086,3205300.0],["2008-07-15",28.5928,29.0439,27.5927,28.4458,1861400.0],["2008-07-16",30.397,31.7208,30.0637,30.603,6425900.0],["2008-07-17",31.1226,33.5544,30.7304,32.77,7231900.0],["2008-07-18",33.3485,33.4073,31.7992,32.3484,3866200.0],["2008-07-21",32.8484,32.8876,31.4266,31.6227,2940000.0],["2008-07-22",31.3776,32.7504,30.9854,32.7013,2878800.0],["2008-07-23",32.2601,32.868,31.6816,31.9071,1953500.0],["2008-07-24",31.9855,31.9855,29.6616,29.7303,2802700.0],["2008-07-25",29.9068,30.7697,29.9068,30.5539,1919300.0],["2008-07-28",30.6912,30.6912,29.0929,29.2106,3443700.0],["2008-07-29",29.4165,31.2795,29.0243,31.2109,2792500.0],["2008-07-30",31.4462,31.6423,30.3284,31.4266,2141500.0],["2008-07-31",31.0932,31.5149,30.2794,30.2794,2350700.0],["2008-08-01",30.8873,31.0638,29.7597,30.6422,2301000.0],["2008-08-04",30.7108,30.9363,28.5242,29.0145,2873700.0],["2008-08-05",29.1125,30.6324,29.1125,30.0637,3050700.0],["2008-08-06",30.1421,33.0936,30.1421,31.9561,5574400.0],["2008-08-07",31.6031,33.7701,31.4756,32.8484,4583400.0],["2008-08-08",32.721,34.7017,32.3287,34.535,5375000.0],["2008-08-11",34.3193,34.3193,31.6325,31.9855,4654500.0],["2008-08-12",32.1032,32.7602,31.4756,32.5935,3119200.0],["2008-08-13",32.4268,32.6817,31.5835,32.5543,2886900.0],["2008-08-14",32.3581,33.3975,32.0248,33.2799,1901500.0],["2008-08-15",33.4073,33.5838,32.4464,32.6817,1196500.0],["2008-08-18",32.8484,32.9465,32.0542,32.4464,1479300.0],["2008-08-19",32.5543,32.7209,31.2697,31.76,1671400.0],["2008-08-20",31.8777,32.2013,31.5345,32.2013,1012200.0],["2008-08-21",31.9757,32.9367,31.9169,32.7112,1240700.0],["2008-08-22",32.4562,32.9269,31.9757,32.5248,1401300.0],["2008-08-25",32.3189,32.3189,30.6912,31.1619,1613200.0],["2008-08-26",31.2697,32.0346,31.0442,31.407,1586200.0],["2008-08-27",31.456,32.1522,31.456,31.8777,1847500.0],["2008-08-28",32.0248,32.1915,31.4462,31.8189,3668200.0],["2008-08-29",31.6227,31.9659,31.0932,31.3188,836800.0],["2008-09-02",31.3776,31.3776,28.2791,29.8577,5986000.0],["2008-09-03",30.0931,30.0931,28.5046,28.887,3044200.0],["2008-09-04",28.5732,28.8478,26.5729,27.2887,3465800.0],["2008-09-05",27.3377,27.7398,26.318,27.5338,3233700.0],["2008-09-08",28.6321,29.1321,27.0043,27.73,2863600.0],["2008-09-09",27.8182,27.8182,24.3667,24.9844,5125600.0],["2008-09-10",25.0825,26.3768,24.5824,25.8277,3989500.0],["2008-09-11",25.5629,27.0338,23.8666,27.024,5258300.0],["2008-09-12",26.6317,28.7791,26.2885,28.4261,4606400.0],["2008-09-15",26.0826,28.1418,26.0728,27.4554,3555500.0],["2008-09-16",26.6415,28.4065,26.0434,28.1124,3694300.0],["2008-09-17",27.5829,28.7301,26.2297,26.818,3927500.0],["2008-09-18",27.2887,28.8184,26.3866,28.7988,5468100.0],["2008-09-19",29.8087,30.8775,28.838,30.4951,4800400.0],["2008-09-22",29.897,30.75,28.9458,29.0929,2084100.0],["2008-09-23",29.0145,29.3871,27.3181,27.8378,2147300.0],["2008-09-24",27.9653,28.8184,27.0926,28.23,1602300.0],["2008-09-25",28.4163,28.936,27.7103,28.1418,2355900.0],["2008-09-26",27.5633,27.7888,26.5827,27.5142,1850300.0],["2008-09-29",26.8573,27.0043,22.3565,23.1214,5709100.0],["2008-09-30",23.8764,26.4847,23.6607,26.4847,4304000.0],["2008-10-01",26.2003,26.3376,24.1215,24.3372,3014000.0],["2008-10-02",24.5039,24.5235,20.9838,22.1604,5929300.0],["2008-10-03",22.5134,24.3863,20.1209,20.5523,4935900.0],["2008-10-06",19.4835,20.317,17.846,19.5031,4401000.0],["2008-10-07",19.9738,20.2189,17.895,18.5324,9435100.0],["2008-10-08",18.2186,19.4149,17.1596,18.3461,5681400.0],["2008-10-09",20.2876,20.3954,18.3853,18.7677,8099800.0],["2008-10-10",18.1304,19.2874,16.1104,18.3657,8508200.0],["2008-10-13",20.8269,22.6801,19.3266,22.6801,6828500.0],["2008-10-14",24.5039,24.5039,21.9349,22.5428,6267000.0],["2008-10-15",21.7976,21.8368,18.7775,18.8658,3488000.0],["2008-10-16",19.6796,20.1013,17.5224,19.9934,4748000.0],["2008-10-17",19.8757,22.3075,19.0521,20.7092,3557400.0],["2008-10-20",21.6702,22.0526,20.8269,21.9153,2657200.0],["2008-10-21",21.8663,22.5526,21.023,21.4642,2227300.0],["2008-10-22",21.2093,21.2093,18.454,19.1698,3573600.0],["2008-10-23",19.3757,19.3757,16.2771,17.7185,6374000.0],["2008-10-24",15.679,17.9833,14.5514,17.1792,3239500.0],["2008-10-27",16.6693,17.6401,16.0908,16.0908,2634800.0],["2008-10-28",16.5223,17.4342,15.4633,17.4342,4367900.0],["2008-10-29",17.3459,18.6893,16.8753,17.7578,3344500.0],["2008-10-30",18.2382,18.8069,17.1694,17.9833,4279500.0],["2008-10-31",17.8558,19.6894,17.8558,19.3757,3608300.0],["2008-11-03",19.3462,20.1013,18.954,19.7875,4118300.0],["2008-11-04",20.5621,20.7779,19.5718,19.9052,5175900.0],["2008-11-05",18.601,18.6305,14.9534,15.8163,14663600.0],["2008-11-06",15.9339,16.6693,14.4631,14.669,6306700.0],["2008-11-07",14.9436,15.7574,14.571,15.2868,5156100.0],["2008-11-10",15.9143,16.081,14.6396,14.7867,3854500.0],["2008-11-11",14.6592,14.7083,13.2472,13.6296,5612600.0],["2008-11-12",13.4335,13.4433,12.404,12.6099,6069200.0],["2008-11-13",12.4628,14.4141,12.0313,14.3651,6397700.0],["2008-11-14",14.0219,14.9534,13.4826,13.8454,5001000.0],["2008-11-17",13.6885,14.5121,13.3551,13.9238,3591500.0],["2008-11-18",13.9826,14.4141,13.3845,14.1003,3954500.0],["2008-11-19",13.9434,14.3847,12.404,12.453,4219700.0],["2008-11-20",12.1882,12.5118,10.3546,10.5115,7547800.0],["2008-11-21",11.0312,11.5019,10.3938,11.443,5264700.0],["2008-11-24",12.3059,13.6689,11.6391,13.4335,8276900.0],["2008-11-25",13.9728,14.8553,13.3355,13.7767,10690200.0],["2008-11-26",13.561,15.9437,13.4826,15.8359,7637800.0],["2008-11-28",15.63,16.3262,15.2966,15.9437,2055900.0],["2008-12-01",15.277,15.277,13.7277,13.8552,4105500.0],["2008-12-02",14.3356,15.8163,14.1101,15.3554,1546600.0],["2008-12-03",14.8161,16.3752,14.5514,15.9732,4829900.0],["2008-12-04",15.6398,16.7674,15.4044,16.1987,6466800.0],["2008-12-05",15.8849,17.0616,14.9534,16.9243,6091700.0],["2008-12-08",17.6793,19.3561,17.3459,18.8756,7661000.0],["2008-12-09",18.2774,19.3168,17.5126,18.8462,7459900.0],["2008-12-10",19.0031,19.4737,17.9833,18.7187,3971500.0],["2008-12-11",18.3657,18.7187,16.4732,16.6105,4875700.0],["2008-12-12",15.983,17.797,15.9437,17.7774,5624200.0],["2008-12-15",17.9735,18.1206,17.091,17.6107,3829100.0],["2008-12-16",17.9833,19.0423,17.6303,18.9933,3301900.0],["2008-12-17",18.5716,19.4149,18.4441,18.954,3694400.0],["2008-12-18",19.1698,19.5914,17.9931,18.6599,3180800.0],["2008-12-19",18.9148,19.209,17.9146,18.601,5032900.0],["2008-12-22",18.3559,18.5324,17.0027,17.6205,2869300.0],["2008-12-23",17.6989,18.1892,17.3753,17.6205,2078400.0],["2008-12-24",17.1498,17.5813,17.14,17.5126,804500.0],["2008-12-26",17.6695,17.895,17.444,17.846,877700.0],["2008-12-29",17.9048,18.1696,17.6107,18.0029,2209300.0],["2008-12-30",18.2186,19.0619,17.895,18.9148,4030700.0],["2008-12-31",19.0619,19.5816,18.9736,19.4149,3484400.0],["2009-01-02",19.5227,20.7975,18.8952,20.5131,3091000.0],["2009-01-05",20.4641,21.5623,20.1111,20.9053,4428400.0],["2009-01-06",21.0818,21.474,20.5033,20.7386,3908900.0],["2009-01-07",20.2287,20.415,19.3561,19.611,2852900.0],["2009-01-08",19.4345,20.1601,18.6991,20.0522,4528600.0],["2009-01-09",20.0915,20.1013,18.8854,19.4639,2775600.0],["2009-01-12",19.4443,19.5227,18.199,18.4539,2521300.0],["2009-01-13",18.4736,18.954,17.8852,18.7579,4011700.0],["2009-01-14",18.0519,18.4932,17.3361,17.9146,2950500.0],["2009-01-15",17.8362,19.8463,17.3557,19.5718,5719600.0],["2009-01-16",20.2484,20.5915,18.9148,20.2091,4901600.0],["2009-01-20",20.0719,20.1013,18.2971,18.4441,3974100.0],["2009-01-21",18.6893,18.9442,17.7578,18.6403,4800900.0],["2009-01-22",18.1892,19.2678,18.0225,18.7775,4188100.0],["2009-01-23",18.6304,19.8757,18.15,19.3757,3628500.0],["2009-01-26",19.4443,20.4347,19.0619,19.964,3507000.0],["2009-01-27",20.1405,21.8074,19.8463,21.4152,5174600.0],["2009-01-28",22.0035,22.8174,21.8565,22.1702,5211900.0],["2009-01-29",21.8663,22.0133,20.6896,20.9249,3181400.0],["2009-01-30",20.768,21.5525,20.3954,20.9642,3597900.0],["2009-02-02",20.6504,20.9151,19.8757,20.4347,4017600.0],["2009-02-03",20.5621,21.023,20.1503,20.8465,2426100.0],["2009-02-04",20.9249,21.2975,20.415,20.6896,3878500.0],["2009-02-05",20.4445,21.0524,20.0032,20.5229,4121200.0],["2009-02-06",20.4837,20.9445,20.1699,20.6602,5354200.0],["2009-02-09",20.5621,21.0524,20.5131,20.7484,2696700.0],["2009-02-10",20.5523,21.2583,19.7581,19.9248,2685800.0],["2009-02-11",20.0032,20.2582,19.2286,19.7777,2022100.0],["2009-02-12",19.2678,19.3168,18.1794,19.0619,4183600.0],["2009-02-13",19.0325,19.1011,18.2775,18.6108,2350200.0],["2009-02-17",17.7283,18.1108,17.2577,17.5126,3375500.0],["2009-02-18",17.6891,17.895,16.738,16.9439,3374100.0],["2009-02-19",17.3361,17.7185,16.7772,16.8655,3257500.0],["2009-02-20",16.6203,17.2773,16.2575,16.9341,4437400.0],["2009-02-23",17.1106,17.1792,15.5319,15.6005,4999400.0],["2009-02-24",16.0712,18.7187,16.0712,18.3461,8007400.0],["2009-02-25",18.503,18.6795,17.1694,17.7872,4556700.0],["2009-02-26",18.1402,18.2775,16.9537,17.2773,4396300.0],["2009-02-27",16.5615,17.7382,16.4438,17.2577,4856100.0],["2009-03-02",16.7086,16.8753,15.983,16.0908,4120000.0],["2009-03-03",16.4536,16.7968,15.7182,16.4046,3164200.0],["2009-03-04",16.738,18.0617,16.738,17.7872,4813200.0],["2009-03-05",17.2086,17.6499,16.7478,17.3753,3743300.0],["2009-03-06",17.5911,17.9245,17.0027,17.5715,3613900.0],["2009-03-09",17.5224,19.1599,17.3263,18.4245,4143400.0],["2009-03-10",19.0619,20.3954,18.7089,20.3072,4281500.0],["2009-03-11",20.4249,21.0818,19.8561,20.4935,2896400.0],["2009-03-12",20.4935,22.0133,19.9052,21.7878,3067400.0],["2009-03-13",21.7192,22.5036,21.023,21.7486,3066100.0],["2009-03-16",22.033,22.0624,21.0818,21.2485,2734800.0],["2009-03-17",21.023,21.4838,20.6602,21.4838,2884000.0],["2009-03-18",21.5427,21.5623,19.8757,21.0034,3920400.0],["2009-03-19",21.2583,21.5623,20.5915,20.9151,3154500.0],["2009-03-20",21.0622,21.2975,19.8463,19.9836,2364000.0],["2009-03-23",20.1993,21.8074,20.1111,21.7094,3690300.0],["2009-03-24",21.1407,21.5623,20.7877,21.0328,2240600.0],["2009-03-25",21.1112,22.1996,20.6896,21.5525,3527000.0],["2009-03-26",21.8565,23.19,21.327,23.0429,3508700.0],["2009-03-27",22.6409,22.8664,21.9055,22.18,2510500.0],["2009-03-30",21.3564,21.7486,20.6896,21.0916,2447300.0],["2009-03-31",21.3662,21.6603,20.6602,21.0328,3339700.0],["2009-04-01",20.4837,21.1505,19.8856,21.0426,3372900.0],["2009-04-02",21.6996,23.0821,21.1897,22.6115,2708700.0],["2009-04-03",22.5428,22.9547,21.8761,22.8566,2778700.0],["2009-04-06",22.4742,22.6311,21.7976,22.3663,1557000.0],["2009-04-07",21.9251,22.484,20.5621,20.9151,2691900.0],["2009-04-08",21.0818,21.5133,20.6896,21.1308,1705200.0],["2009-04-09",21.7976,22.0624,21.3466,21.5623,2712300.0],["2009-04-13",21.1701,21.5819,20.5817,21.4446,1959800.0],["2009-04-14",21.1309,21.425,20.7582,21.2387,2721200.0],["2009-04-15",21.0818,22.1114,20.9249,22.082,2350400.0],["2009-04-16",22.3173,23.6018,22.0526,23.2096,2851400.0],["2009-04-17",23.19,24.0039,23.1704,23.8568,2777900.0],["2009-04-20",23.1802,23.2684,22.1604,22.3075,2612200.0],["2009-04-21",22.1212,22.8174,21.7388,22.5526,2891700.0],["2009-04-22",22.2585,23.9941,22.2291,23.3665,3091900.0],["2009-04-23",23.5332,23.5332,22.0624,23.0429,2307200.0],["2009-04-24",23.3763,23.8568,22.9351,23.5626,2415300.0],["2009-04-27",23.3469,24.4157,23.19,23.8372,1878600.0],["2009-04-28",23.5136,24.2686,23.0625,23.6607,2355500.0],["2009-04-29",23.9058,24.3667,23.4155,23.6411,2524600.0],["2009-04-30",23.9156,24.0823,22.2683,22.2879,4659200.0],["2009-05-01",22.0526,22.9743,22.0526,22.5526,3329600.0],["2009-05-04",22.533,23.2783,22.1016,22.886,3629400.0],["2009-05-05",23.1606,23.7293,22.1114,23.592,3421600.0],["2009-05-06",23.3665,24.5137,21.9839,22.9351,6737100.0],["2009-05-07",23.2096,23.9156,22.2291,22.5821,3555700.0],["2009-05-08",22.9547,23.3861,22.4546,23.1606,2845700.0],["2009-05-11",22.6017,22.8958,21.8859,22.1702,2181200.0],["2009-05-12",22.2683,22.8958,21.8074,22.2585,2304500.0],["2009-05-13",21.8074,21.827,20.9445,21.1505,2966900.0],["2009-05-14",21.1897,21.9643,21.1897,21.4152,2061900.0],["2009-05-15",21.3172,21.8565,21.1799,21.4446,1578900.0],["2009-05-18",21.729,22.0035,21.4937,22.0035,1761400.0],["2009-05-19",22.0133,22.0133,21.474,21.6015,1758700.0],["2009-05-20",21.8074,22.0918,21.0328,21.072,1849200.0],["2009-05-21",20.7877,20.8661,20.062,20.5131,2290500.0],["2009-05-22",20.6112,20.9151,20.3562,20.67,1294400.0],["2009-05-26",20.4445,21.7388,20.2386,21.425,1777600.0],["2009-05-27",21.3662,21.7192,21.121,21.1701,2433300.0],["2009-05-28",21.2191,21.6113,20.6896,21.1799,1825000.0],["2009-05-29",21.4642,22.3958,21.4152,22.3663,2735700.0],["2009-06-01",22.739,23.6214,22.739,23.141,3262600.0],["2009-06-02",23.0331,23.5332,22.8272,23.0821,2229600.0],["2009-06-03",22.8566,22.9056,22.1604,22.4644,1570200.0],["2009-06-04",22.6213,23.2881,22.4938,23.2194,2150100.0],["2009-06-05",24.3274,24.4157,23.5528,23.8176,3465500.0],["2009-06-08",23.6313,23.9254,23.3175,23.7881,1934200.0],["2009-06-09",23.9058,25.1609,23.8764,24.9158,3061200.0],["2009-06-10",25.1609,25.2982,24.4157,24.7589,2753900.0],["2009-06-11",24.7589,24.9942,24.0235,24.2784,1737800.0],["2009-06-12",24.1117,24.2294,23.7979,24.2294,1868200.0],["2009-06-15",23.9646,24.1215,22.6605,22.9351,2695500.0],["2009-06-16",23.2194,23.4351,22.2095,22.4056,2481800.0],["2009-06-17",22.3173,22.788,21.9937,22.2781,2057100.0],["2009-06-18",22.3075,22.5526,21.8368,22.0722,1729200.0],["2009-06-19",22.484,22.6605,22.1898,22.386,1559300.0],["2009-06-22",21.9741,22.082,21.0034,21.0034,2199100.0],["2009-06-23",21.0818,21.3956,20.6112,21.2779,2078000.0],["2009-06-24",21.425,22.1212,21.3564,21.6898,1818000.0],["2009-06-25",21.6113,22.5428,21.4937,22.4938,1721100.0],["2009-06-26",22.3663,22.6703,22.131,22.2879,3895600.0],["2009-06-29",22.5134,22.9743,22.18,22.7782,2453500.0],["2009-06-30",22.8566,23.2783,22.4742,22.6801,41581400.0],["2009-07-01",22.4252,23.1018,22.3565,22.4154,3876500.0],["2009-07-02",22.0428,22.0428,21.3172,21.3172,2455200.0],["2009-07-06",21.2583,21.3073,20.7975,21.1799,2783700.0],["2009-07-07",21.0426,21.2975,19.8757,20.013,3832900.0],["2009-07-08",20.1503,20.1503,18.9638,19.3462,6293000.0],["2009-07-09",19.4639,20.0326,19.3757,19.8463,3367700.0],["2009-07-10",19.6796,19.7777,19.3953,19.6404,2339100.0],["2009-07-13",19.6698,19.9346,19.0717,19.9346,2120100.0],["2009-07-14",19.9738,20.1797,19.7875,20.0915,2287200.0],["2009-07-15",20.7092,21.474,20.7092,21.1407,3230100.0],["2009-07-16",21.0818,21.3564,20.8171,21.2289,2068900.0],["2009-07-17",21.1799,21.3858,20.974,21.0426,1716500.0],["2009-07-20",21.121,21.5231,20.9838,21.4348,1846100.0],["2009-07-21",21.7878,21.9839,21.1897,21.5035,1332500.0],["2009-07-22",21.2289,21.5819,21.1701,21.4152,1665300.0],["2009-07-23",21.6702,22.7684,21.1701,22.5919,3143000.0],["2009-07-24",22.3565,23.1214,22.1996,23.0037,2501100.0],["2009-07-27",22.9252,23.239,22.6899,23.1704,1157200.0],["2009-07-28",22.5428,22.9253,22.5036,22.7782,1349900.0],["2009-07-29",22.4938,22.6507,22.3369,22.6115,1976300.0],["2009-07-30",23.1018,23.1312,22.6899,22.7978,1669900.0],["2009-07-31",22.4742,23.2586,22.4742,22.8566,2318000.0],["2009-08-03",23.2783,23.2881,22.7782,22.9253,2800200.0],["2009-08-04",22.8958,23.0821,22.4938,22.9841,3192200.0],["2009-08-05",22.0231,23.2194,21.5721,22.7193,7017000.0],["2009-08-06",22.7586,23.2488,22.6703,22.837,2531900.0],["2009-08-07",23.2194,23.9156,23.1018,23.6705,2063200.0],["2009-08-10",23.5528,23.5528,22.6409,22.9449,2136400.0],["2009-08-11",22.7586,22.7586,22.0134,22.2879,2947500.0],["2009-08-12",22.3467,22.8762,22.3369,22.533,1952500.0],["2009-08-13",22.5821,22.6605,22.1016,22.3663,2003000.0],["2009-08-14",22.2585,22.2585,21.4446,21.7486,2856100.0],["2009-08-17",21.4348,21.4446,20.7092,20.8171,2755000.0],["2009-08-18",20.8955,21.729,20.768,21.6702,2367400.0],["2009-08-19",21.3172,21.8663,20.9347,21.6015,1559000.0],["2009-08-20",21.6309,21.9447,21.5819,21.8467,1116300.0],["2009-08-21",22.0722,22.6899,21.9937,22.5919,1855700.0],["2009-08-24",22.6801,23.092,22.5625,22.6703,1801200.0],["2009-08-25",22.9449,23.3959,22.6017,22.6311,2241400.0],["2009-08-26",22.5723,22.9449,22.386,22.4546,2342600.0],["2009-08-27",22.5232,22.6703,21.6113,22.2095,1752600.0],["2009-08-28",22.4644,22.739,22.2487,22.484,1384400.0],["2009-08-31",22.2781,22.2781,21.5721,21.6898,1901200.0],["2009-09-01",21.5721,22.3369,20.9838,21.0818,3040500.0],["2009-09-02",20.9642,21.3073,20.9642,21.1995,1753800.0],["2009-09-03",22.0526,22.6115,21.6211,22.4938,4946100.0],["2009-09-04",22.5723,23.4744,22.4252,23.4253,2772400.0],["2009-09-08",23.6999,23.9352,23.3959,23.5136,1790000.0],["2009-09-09",23.494,23.847,23.3077,23.6901,1539800.0],["2009-09-10",23.7783,24.3569,23.4351,24.3274,1955200.0],["2009-09-11",24.4647,24.9354,24.249,24.6118,1716200.0],["2009-09-14",24.3765,24.4941,24.0431,24.3667,1343700.0],["2009-09-15",24.3765,24.4353,23.1998,23.5528,10912400.0],["2009-09-16",23.6018,23.9254,23.5332,23.8862,2666000.0],["2009-09-17",23.8372,24.1019,23.3665,23.6901,1790400.0],["2009-09-18",23.9744,24.1019,23.4449,23.494,2228600.0],["2009-09-21",23.3665,23.5234,22.9547,23.2194,1649500.0],["2009-09-22",23.5038,23.5724,23.0037,23.0527,1126000.0],["2009-09-23",23.0821,23.2096,22.6605,22.6997,1170100.0],["2009-09-24",22.8664,22.886,21.8565,22.1604,1400600.0],["2009-09-25",22.0428,22.0428,21.4152,21.6604,2003800.0],["2009-09-28",21.7486,22.4056,21.6603,22.4056,1904800.0],["2009-09-29",22.435,22.739,22.3075,22.4546,2063300.0],["2009-09-30",22.5134,22.5232,21.4937,21.6996,3363100.0],["2009-10-01",21.7192,21.7192,20.7386,20.7779,3608700.0],["2009-10-02",20.5523,21.3662,20.5033,20.5817,3073400.0],["2009-10-05",20.6896,21.0426,20.5719,21.0034,2094700.0],["2009-10-06",21.4446,21.9937,21.2681,21.7486,2700900.0],["2009-10-07",21.6309,21.8466,21.4446,21.6505,1552000.0],["2009-10-08",21.9741,22.2389,21.6702,21.7584,4253500.0],["2009-10-09",21.778,22.0428,21.5035,21.5231,2990700.0],["2009-10-12",21.6211,21.8761,21.072,21.2877,2873300.0],["2009-10-13",21.1799,21.2877,20.9151,21.2387,2018400.0],["2009-10-14",21.5427,21.5819,21.2093,21.327,3179400.0],["2009-10-15",21.1799,21.9349,21.0426,21.9055,3509300.0],["2009-10-16",21.68,22.1506,21.5525,22.0918,2860000.0],["2009-10-19",22.0722,22.2389,21.9349,22.1506,2808600.0],["2009-10-20",22.082,22.435,21.8957,22.3369,3045900.0],["2009-10-21",22.2389,22.6899,21.9153,21.9349,2246100.0],["2009-10-22",22.0722,22.5919,21.8859,22.484,2136400.0],["2009-10-23",22.5625,22.7193,22.1898,22.3761,2548200.0],["2009-10-26",22.3271,22.886,21.729,21.7878,2996900.0],["2009-10-27",22.1408,22.1408,21.3368,21.3956,2120800.0],["2009-10-28",21.2975,21.3466,20.415,20.5719,2263300.0],["2009-10-29",20.7484,21.6407,20.7484,21.4152,2155500.0],["2009-10-30",21.1799,21.474,20.5621,20.7877,2328900.0],["2009-11-02",20.8857,21.2387,20.4935,20.9249,1930000.0],["2009-11-03",20.3072,21.2681,20.268,21.2387,2258700.0],["2009-11-04",21.3368,21.8565,20.9151,20.9838,4261200.0],["2009-11-05",21.0916,21.3172,20.8857,21.2191,5069000.0],["2009-11-06",20.9544,21.3858,20.67,20.8465,1817400.0],["2009-11-09",21.1505,21.2191,21.0034,21.1407,2421000.0],["2009-11-10",20.9838,21.2191,20.5327,20.5915,3412100.0],["2009-11-11",20.7582,20.9642,20.5425,20.6602,2942000.0],["2009-11-12",20.6896,20.7484,20.0326,20.0621,3450800.0],["2009-11-13",20.1993,20.3268,20.0032,20.1699,3496900.0],["2009-11-16",20.2385,20.5915,20.2189,20.366,2780300.0],["2009-11-17",20.3464,20.3464,19.9444,20.1307,1773400.0],["2009-11-18",20.0621,20.1895,19.7679,19.8856,1381500.0],["2009-11-19",19.7483,19.7581,19.1403,19.3757,2413300.0],["2009-11-20",19.2678,19.4639,19.0913,19.2286,2634000.0],["2009-11-23",19.5326,19.6306,18.9834,19.2188,2983200.0],["2009-11-24",19.1697,19.258,18.8364,18.9736,2844700.0],["2009-11-25",19.0619,19.1207,18.7285,18.905,2075600.0],["2009-11-27",18.4834,18.8756,18.2186,18.5912,1600500.0],["2009-11-30",18.6501,18.6501,18.248,18.3853,2223000.0],["2009-12-01",18.5324,18.7677,18.4343,18.6304,2200800.0],["2009-12-02",18.6697,18.9148,18.5324,18.7677,2590800.0],["2009-12-03",18.856,18.8952,18.2971,18.3265,2180300.0],["2009-12-04",18.6206,18.6501,17.6891,17.9833,5332600.0],["2009-12-07",18.0323,18.1598,17.8362,18.0813,2756700.0],["2009-12-08",17.846,17.9637,17.5813,17.6205,2637700.0],["2009-12-09",17.6891,18.0029,17.3753,17.9343,2775700.0],["2009-12-10",18.0225,18.4147,18.0225,18.3069,2984300.0],["2009-12-11",18.3853,18.6304,18.3755,18.5912,2797800.0],["2009-12-14",19.2188,19.8856,18.9638,19.8463,4794500.0],["2009-12-15",19.8267,20.4837,19.611,20.3268,4224000.0],["2009-12-16",20.6602,20.8661,20.366,20.4837,2628000.0],["2009-12-17",20.5327,20.6896,20.2287,20.2484,3349200.0],["2009-12-18",20.4837,20.4837,20.0228,20.4641,2762900.0],["2009-12-21",20.5915,20.9445,20.3856,20.8759,1905500.0],["2009-12-22",20.9445,21.5623,20.9347,21.4642,5503000.0],["2009-12-23",21.6898,21.6898,21.0328,21.121,2206800.0],["2009-12-24",21.1995,21.3956,21.1014,21.1799,617000.0],["2009-12-28",21.327,21.327,21.0328,21.1897,1465300.0],["2009-12-29",21.327,21.327,20.9838,21.0916,1268200.0],["2009-12-30",20.8465,21.023,20.5523,20.5915,1912800.0],["2009-12-31",20.6896,20.6896,20.4347,20.4347,967500.0],["2010-01-04",20.7092,20.8661,20.5915,20.8269,2460200.0],["2010-01-05",20.9053,21.0818,20.6896,20.9151,2156000.0],["2010-01-06",20.9445,21.6701,20.8465,21.5133,2901900.0],["2010-01-07",21.5525,21.9153,21.4348,21.8368,1940800.0],["2010-01-08",21.6996,21.7878,21.2779,21.4348,2612400.0],["2010-01-11",21.4936,21.5329,20.2484,20.5719,6053300.0],["2010-01-12",20.4445,20.5229,20.0326,20.1895,3404200.0],["2010-01-13",20.1993,20.2974,19.6502,20.2287,3291000.0],["2010-01-14",19.8169,20.0032,18.9638,19.0619,5720000.0],["2010-01-15",19.1403,19.1894,18.6697,18.6893,5393000.0],["2010-01-19",18.1402,18.2873,17.6107,18.1206,7047900.0],["2010-01-20",18.1304,18.3363,17.8068,18.2873,4834200.0],["2010-01-21",18.3559,18.7481,18.1304,18.1402,5301500.0],["2010-01-22",18.3853,18.7971,17.9637,18.0127,5362000.0],["2010-01-25",18.2578,18.3853,17.9146,18.0519,2922900.0],["2010-01-26",18.0617,18.2774,17.797,18.0715,2911100.0],["2010-01-27",18.0617,18.1696,17.5715,18.15,3536400.0],["2010-01-28",18.6206,18.6206,17.8264,17.846,3047800.0],["2010-01-29",18.0715,18.3069,17.846,17.8656,2578100.0],["2010-02-01",18.0911,18.2382,17.9245,18.0225,2303300.0],["2010-02-02",18.101,18.1696,17.9048,18.0225,1734200.0],["2010-02-03",18.0421,18.2971,17.9441,18.0911,2372700.0],["2010-02-04",17.9245,17.9343,17.3067,17.3459,2989300.0],["2010-02-05",17.2969,17.3655,16.4242,16.8262,5757600.0],["2010-02-08",16.9341,17.2675,16.7184,16.9929,2515200.0],["2010-02-09",17.2185,17.4244,16.9733,17.2577,2515900.0],["2010-02-10",17.189,17.2479,16.7772,17.091,2385700.0],["2010-02-11",17.0714,17.3459,16.8655,17.2479,1444300.0],["2010-02-12",17.0518,17.2283,16.8753,17.1498,1876700.0],["2010-02-16",17.3557,17.4048,17.14,17.3263,2156300.0],["2010-02-17",17.3753,17.4832,17.1596,17.2675,1916700.0],["2010-02-18",17.2086,17.6793,17.1988,17.6499,2115700.0],["2010-02-19",17.5911,17.8166,17.444,17.5322,3549600.0],["2010-02-22",18.1598,19.1109,18.1108,18.8854,7420900.0],["2010-02-23",18.8364,18.9834,18.503,18.6697,4103800.0],["2010-02-24",18.7285,19.0423,18.6108,18.7873,3267800.0],["2010-02-25",18.5618,18.8658,18.1794,18.856,2050800.0],["2010-02-26",18.8069,18.9736,18.552,18.6304,3186900.0],["2010-03-01",18.7481,18.9246,18.5912,18.8167,3216800.0],["2010-03-02",18.8658,18.9933,18.5618,18.5716,2210100.0],["2010-03-03",18.6599,18.9246,18.4343,18.4343,2875300.0],["2010-03-04",18.4441,18.552,18.1598,18.2578,3170100.0],["2010-03-05",18.2873,18.4245,18.0519,18.3265,2373200.0],["2010-03-08",18.3265,18.4049,18.2284,18.2382,1648700.0],["2010-03-09",18.1696,18.4539,18.15,18.3265,2230200.0],["2010-03-10",18.2676,18.3069,17.9931,18.248,2430600.0],["2010-03-11",18.199,18.3461,18.0323,18.3167,1493200.0],["2010-03-12",18.5128,18.7677,18.2676,18.7579,3572200.0],["2010-03-15",18.7285,18.8462,18.4343,18.601,916600.0],["2010-03-16",18.7089,19.1796,18.552,19.0717,2672600.0],["2010-03-17",19.1599,19.6698,19.1599,19.3757,3671500.0],["2010-03-18",19.3266,19.6698,19.1992,19.2384,1891800.0],["2010-03-19",19.0423,19.4149,18.954,19.0423,2255700.0],["2010-03-22",18.9246,19.3757,18.8658,19.3364,2178200.0],["2010-03-23",19.3953,19.6796,19.2972,19.6698,1952000.0],["2010-03-24",19.6796,19.6796,19.4443,19.5914,2438200.0],["2010-03-25",19.6208,19.6502,19.0913,19.1109,2351800.0],["2010-03-26",19.2188,19.3168,18.8854,19.0325,1686100.0],["2010-03-29",19.1599,19.1796,19.0129,19.0815,3011100.0],["2010-03-30",19.1109,19.1207,18.6599,18.7383,2863800.0],["2010-03-31",18.6599,18.8756,18.4736,18.7873,3920800.0],["2010-04-01",18.8658,19.1894,18.8658,19.1698,1787300.0],["2010-04-05",19.1698,19.4051,19.1011,19.3659,1335200.0],["2010-04-06",19.307,19.5718,19.1109,19.5718,2761400.0],["2010-04-07",19.4933,19.5326,19.2482,19.3757,2773400.0],["2010-04-08",19.2972,19.5129,19.1894,19.5031,2178100.0],["2010-04-09",19.5031,19.9444,19.4345,19.9444,3297400.0],["2010-04-12",20.0719,20.1013,19.611,19.611,3387000.0],["2010-04-13",19.562,19.5816,19.209,19.4247,2319800.0],["2010-04-14",19.5129,19.5129,19.1305,19.1698,3509300.0],["2010-04-15",19.1599,19.4247,18.9933,19.2384,3433700.0],["2010-04-16",19.1599,19.3462,18.7873,18.954,2466800.0],["2010-04-19",18.8952,19.0913,18.7775,19.0913,2654000.0],["2010-04-20",19.1697,19.4639,19.0521,19.3855,1907300.0],["2010-04-21",19.3757,19.8561,19.3757,19.7973,3133000.0],["2010-04-22",19.6306,19.8561,19.4149,19.8169,2427600.0],["2010-04-23",19.7189,19.964,19.5718,19.6993,3808200.0],["2010-04-26",19.6306,19.66,19.0031,19.5424,3979000.0],["2010-04-27",19.4835,19.7875,19.1796,19.1894,3078000.0],["2010-04-28",19.2972,19.611,19.1992,19.3757,2050200.0],["2010-04-29",19.5227,19.9934,19.4933,19.9346,2204800.0],["2010-04-30",19.9346,20.013,19.611,19.7385,3018500.0],["2010-05-03",19.8169,19.8463,19.5031,19.7287,2089600.0],["2010-05-04",19.4345,19.5031,18.9736,19.2678,3846800.0],["2010-05-05",18.2873,19.6502,17.7774,19.209,5435800.0],["2010-05-06",19.3462,20.5229,18.0519,19.6208,8701600.0],["2010-05-07",19.6698,20.1013,19.1599,19.2874,5553100.0],["2010-05-10",19.9052,20.2189,19.7385,20.1993,2965100.0],["2010-05-11",19.9248,20.5425,19.8169,20.1895,3574000.0],["2010-05-12",20.317,21.3172,20.3072,21.2681,3863300.0],["2010-05-13",21.1603,22.5919,21.1603,22.18,6980800.0],["2010-05-14",21.9545,22.3075,21.6996,21.9937,6317900.0],["2010-05-17",22.0035,22.3271,21.6211,22.0035,4052500.0],["2010-05-18",22.1604,22.5624,21.6309,21.6309,5731200.0],["2010-05-19",21.4054,21.68,20.8857,21.3858,5226300.0],["2010-05-20",20.974,20.9838,20.1209,20.317,7554700.0],["2010-05-21",19.915,20.8171,19.9052,20.7092,4367600.0],["2010-05-24",20.6014,20.7681,20.2288,20.4053,3192300.0],["2010-05-25",19.8463,20.2484,19.5718,20.2287,3880400.0],["2010-05-26",20.2876,20.8073,20.2091,20.2582,2983900.0],["2010-05-27",20.1993,20.5621,19.6208,20.4837,3436600.0],["2010-05-28",20.4543,20.5523,20.1405,20.3268,2651200.0],["2010-06-01",20.1405,20.3954,19.8071,19.8071,2826900.0],["2010-06-02",20.0228,20.2778,19.8169,20.2582,2092100.0],["2010-06-03",20.3268,20.7975,20.2974,20.67,2584800.0],["2010-06-04",20.1993,20.7779,20.1993,20.4641,5977900.0],["2010-06-07",20.5033,20.5033,19.5522,19.6208,2971400.0],["2010-06-08",19.6208,19.8954,19.3953,19.8561,3390900.0],["2010-06-09",20.5327,20.6406,20.1013,20.1797,3116200.0],["2010-06-10",20.5033,20.8955,20.3464,20.8857,2192600.0],["2010-06-11",20.6602,21.3466,20.6504,21.3368,2406900.0],["2010-06-14",21.5231,21.6407,21.2485,21.3564,3680800.0],["2010-06-15",21.5329,21.9937,21.2387,21.9643,2263500.0],["2010-06-16",21.8957,22.4448,21.7878,22.2389,2825600.0],["2010-06-17",22.3075,22.6703,22.033,22.5821,3527100.0],["2010-06-18",22.6801,22.6997,22.2683,22.4056,3552500.0],["2010-06-21",22.5428,22.7782,21.9937,22.131,2035000.0],["2010-06-22",22.131,22.4056,21.6505,21.6898,1835100.0],["2010-06-23",21.6898,21.9447,21.3564,21.7094,2515000.0],["2010-06-24",21.6211,21.7486,21.1505,21.2191,1892500.0],["2010-06-25",21.3368,21.5035,21.0132,21.4348,1515600.0],["2010-06-28",21.3466,21.6996,21.1995,21.4544,1638100.0],["2010-06-29",20.9053,21.1995,20.3268,20.4935,1990500.0],["2010-06-30",20.3954,20.7288,20.2091,20.2484,1983100.0],["2010-07-01",20.3954,20.3954,19.8267,20.0719,2709100.0],["2010-07-02",20.0522,20.268,19.6894,19.8561,1672900.0],["2010-07-06",20.2091,20.415,19.6894,19.9248,1696700.0],["2010-07-07",19.8365,20.4151,19.7385,20.4053,2475900.0],["2010-07-08",20.7288,20.8171,20.4739,20.7582,1384600.0],["2010-07-09",20.7582,21.2191,20.5229,21.2093,1232000.0],["2010-07-12",21.1014,21.2779,20.7877,20.8955,1039800.0],["2010-07-13",21.0622,21.2387,20.8857,21.1603,2172200.0],["2010-07-14",21.0132,21.2387,20.7386,21.0818,1597800.0],["2010-07-15",21.0524,21.0818,20.6112,20.8857,1446300.0],["2010-07-16",20.7092,20.7092,19.8659,19.915,2752400.0],["2010-07-19",19.9836,20.3072,19.9444,20.1699,1713400.0],["2010-07-20",19.8856,20.9936,19.7875,20.9544,1999300.0],["2010-07-21",21.121,21.2485,20.7288,20.8661,2479600.0],["2010-07-22",21.1603,21.5035,21.1014,21.4642,2020100.0],["2010-07-23",21.4642,21.7486,21.2779,21.7486,1552700.0],["2010-07-26",21.7094,22.0624,21.6309,22.0624,1234000.0],["2010-07-27",22.2095,22.2193,21.5623,21.6309,1894300.0],["2010-07-28",21.6309,21.6309,21.2191,21.3564,1874500.0],["2010-07-29",21.6211,21.6309,20.9249,21.2387,2146200.0],["2010-07-30",21.0524,21.5133,20.8367,21.0622,2787900.0],["2010-08-02",21.327,21.6309,21.2093,21.3368,2686400.0],["2010-08-03",21.3073,21.376,20.7975,21.023,2697200.0],["2010-08-04",19.9444,20.4837,19.0325,19.8954,9765800.0],["2010-08-05",19.4933,19.6796,19.1305,19.209,4622300.0],["2010-08-06",19.0129,19.3168,18.8952,19.0129,3553300.0],["2010-08-09",19.0031,19.1501,18.905,19.1109,1995100.0],["2010-08-10",18.9736,19.0619,18.7971,19.0423,2021400.0],["2010-08-11",18.7971,18.8952,18.2971,18.3559,2753700.0],["2010-08-12",18.0029,18.5618,18.0029,18.4736,2447100.0],["2010-08-13",18.3657,18.6991,18.3363,18.5128,1554900.0],["2010-08-16",18.3853,18.552,18.1402,18.4147,1630700.0],["2010-08-17",18.5226,19.2678,18.4343,18.8658,3443200.0],["2010-08-18",18.8266,19.0815,18.6403,18.9344,1468000.0],["2010-08-19",18.7971,18.8658,18.3853,18.5422,1391100.0],["2010-08-20",18.4245,18.5618,18.199,18.4834,2091900.0],["2010-08-23",18.5226,18.7873,18.2873,18.3265,1406500.0],["2010-08-24",18.0911,18.1794,17.6499,17.8264,3214900.0],["2010-08-25",17.6793,17.8264,17.5518,17.6989,3970200.0],["2010-08-26",17.7479,17.9931,17.5028,17.5813,2031500.0],["2010-08-27",17.6597,18.0519,17.4538,18.0519,2239900.0],["2010-08-30",17.9245,18.1794,17.5813,17.6009,1569400.0],["2010-08-31",17.493,17.748,17.4538,17.5911,1665800.0],["2010-09-01",17.9048,18.1794,17.895,18.0911,1670700.0],["2010-09-02",18.0813,18.3461,18.0421,18.3363,1404200.0],["2010-09-03",18.552,18.6697,18.2578,18.503,1190200.0],["2010-09-07",18.3853,18.4638,18.0715,18.101,999700.0],["2010-09-08",18.101,18.4441,18.0715,18.3657,1192500.0],["2010-09-09",18.601,18.6304,17.7872,17.9048,1759800.0],["2010-09-10",17.9343,18.0519,17.7774,17.8656,1786800.0],["2010-09-13",18.0225,18.0813,17.0518,17.3753,6002600.0],["2010-09-14",17.4048,17.5911,17.091,17.493,4935700.0],["2010-09-15",17.4636,17.7774,17.3557,17.6009,1801900.0],["2010-09-16",17.5616,17.6009,17.2871,17.3655,1562700.0],["2010-09-17",17.5028,17.9735,17.3851,17.8558,3322800.0],["2010-09-20",17.895,18.4049,17.846,18.3363,2623100.0],["2010-09-21",18.2774,18.6206,18.2578,18.4049,2612400.0],["2010-09-22",18.4049,18.5912,18.0421,18.1402,1165700.0],["2010-09-23",17.9637,18.3167,17.797,17.9244,1228300.0],["2010-09-24",18.101,18.5422,18.101,18.4932,1663800.0],["2010-09-27",18.4932,19.1599,18.4441,19.0031,2718300.0],["2010-09-28",19.1011,19.1207,18.5422,18.9344,1954200.0],["2010-09-29",18.8364,18.9638,18.7775,18.8854,1610000.0],["2010-09-30",18.9246,19.1795,18.6402,18.7089,1518700.0],["2010-10-01",18.8658,18.8952,18.5814,18.6403,1861000.0],["2010-10-04",18.4932,18.8168,18.3559,18.4638,1588500.0],["2010-10-05",18.5226,18.7971,18.3461,18.7873,2538000.0],["2010-10-06",18.7089,18.8854,18.5324,18.7285,1486500.0],["2010-10-07",18.8266,19.4541,18.6599,19.4247,2749100.0],["2010-10-08",19.4345,19.7875,19.2776,19.611,2137400.0],["2010-10-11",19.562,19.7875,19.4639,19.7091,993300.0],["2010-10-12",19.7091,19.8659,19.4835,19.8169,1632100.0],["2010-10-13",19.964,20.0522,19.8463,20.0228,1575500.0],["2010-10-14",20.013,20.1013,19.6502,19.7679,954800.0],["2010-10-15",19.9052,20.0032,19.4639,19.6894,1967600.0],["2010-10-18",19.7189,19.8856,19.6404,19.8856,877400.0],["2010-10-19",19.66,19.8267,19.2384,19.3659,1453800.0],["2010-10-20",19.3364,19.6894,19.3364,19.6404,1071900.0],["2010-10-21",19.6796,19.915,19.6208,19.8071,1204600.0],["2010-10-22",19.7973,19.8463,18.9736,19.0227,2305100.0],["2010-10-25",19.1403,19.7483,19.1403,19.4933,1713400.0],["2010-10-26",19.5227,19.7385,19.4247,19.562,1074000.0],["2010-10-27",19.4149,19.4149,18.9246,19.1403,1068700.0],["2010-10-28",19.2188,19.4443,19.1207,19.4345,1174300.0],["2010-10-29",19.3659,19.3953,19.1207,19.2776,1315000.0],["2010-11-01",19.4541,19.6404,19.2678,19.3855,1201600.0],["2010-11-02",19.5816,19.6012,19.3659,19.5424,1691700.0],["2010-11-03",18.4245,18.4245,17.3655,17.5911,12587800.0],["2010-11-04",17.8558,17.895,17.2479,17.4244,7267500.0],["2010-11-05",17.4244,17.5224,17.2773,17.5028,4441200.0],["2010-11-08",17.4048,17.7676,17.4048,17.6499,3340600.0],["2010-11-09",17.7087,17.7185,17.1694,17.2185,3112800.0],["2010-11-10",17.2479,17.5028,16.9733,17.4734,3027800.0],["2010-11-11",17.3361,17.5518,17.1596,17.5028,1718700.0],["2010-11-12",17.2969,17.3165,16.7772,16.9733,2271500.0],["2010-11-15",17.042,17.2773,17.0322,17.042,1233500.0],["2010-11-16",16.9243,16.9243,16.6791,16.7184,1711000.0],["2010-11-17",16.7772,17.4734,16.7674,17.3851,4234900.0],["2010-11-18",17.5617,17.8558,17.542,17.6303,2795700.0],["2010-11-19",17.6401,17.6891,17.2675,17.3557,2178700.0],["2010-11-22",17.3067,17.5126,17.14,17.4146,1916800.0],["2010-11-23",17.2577,17.4048,17.0125,17.2086,2221700.0],["2010-11-24",17.3459,17.7774,17.3361,17.7578,2092100.0],["2010-11-26",17.5813,17.5813,17.4146,17.4832,724800.0],["2010-11-29",17.3753,17.6499,17.1008,17.493,3150700.0],["2010-11-30",17.3459,17.4146,17.1498,17.2675,2794800.0],["2010-12-01",17.6107,17.6107,17.3459,17.4538,2444700.0],["2010-12-02",17.4538,17.9931,17.3655,17.9637,2564200.0],["2010-12-03",17.846,18.4834,17.846,18.3657,2588100.0],["2010-12-06",18.2676,18.6893,18.1794,18.6304,2381600.0],["2010-12-07",18.7971,18.905,18.5422,18.6991,2153600.0],["2010-12-08",18.6305,19.2188,18.552,19.1501,3481800.0],["2010-12-09",19.1599,19.6306,19.0815,19.3561,2607400.0],["2010-12-10",19.3953,19.6404,19.3561,19.5522,1864900.0],["2010-12-13",19.6502,19.8659,19.4149,19.4345,2037500.0],["2010-12-14",19.4247,19.7483,19.4149,19.6698,2056600.0],["2010-12-15",19.6698,20.0719,19.6208,19.7189,1927800.0],["2010-12-16",19.6894,19.7777,19.3462,19.4149,2644200.0],["2010-12-17",19.3659,19.4835,18.856,19.0913,4650900.0],["2010-12-20",19.0913,19.3462,19.0325,19.0913,1961400.0],["2010-12-21",19.1796,19.6208,18.9736,19.5424,1981200.0],["2010-12-22",19.5424,19.8267,19.5129,19.7287,1683600.0],["2010-12-23",19.66,19.66,19.258,19.3855,1392500.0],["2010-12-27",19.258,19.3561,19.1305,19.2678,802500.0],["2010-12-28",19.2972,19.4345,19.1992,19.4149,842400.0],["2010-12-29",19.4247,19.6698,19.3561,19.4737,912100.0],["2010-12-30",19.4835,19.5326,19.3561,19.3953,849000.0],["2010-12-31",19.3462,19.7973,19.307,19.5326,1275400.0],["2011-01-03",19.6306,19.964,19.5914,19.6502,1745700.0],["2011-01-04",19.6796,20.6014,19.6796,20.4739,4804700.0],["2011-01-05",20.4445,20.7582,20.3072,20.4249,2439600.0],["2011-01-06",20.2582,21.0034,20.0424,20.8465,2890100.0],["2011-01-07",20.67,20.9838,20.6308,20.7484,2366800.0],["2011-01-10",20.6308,21.0328,20.3464,21.0034,1722200.0],["2011-01-11",21.0426,21.2681,20.8563,20.9838,2363900.0],["2011-01-12",21.0818,21.376,21.0524,21.1995,1632900.0],["2011-01-13",21.1505,21.3172,20.9053,20.9445,1449400.0],["2011-01-14",20.9544,21.7878,20.8661,21.7878,2326000.0],["2011-01-18",21.778,22.1604,21.5819,22.1212,2058400.0],["2011-01-19",22.3271,22.5526,21.5231,21.778,2703100.0],["2011-01-20",21.7388,21.8957,21.425,21.8074,1549300.0],["2011-01-21",22.0035,22.1016,21.4446,21.5035,2244700.0],["2011-01-24",21.5525,23.2586,21.5525,22.9449,4591200.0],["2011-01-25",22.8076,22.8468,22.3467,22.6115,2201000.0],["2011-01-26",22.7684,23.1606,22.7488,23.1214,1855300.0],["2011-01-27",23.0037,23.3371,22.7782,23.19,2582500.0],["2011-01-28",23.2096,23.2881,22.5723,22.6703,1964500.0],["2011-01-31",23.0233,23.4057,22.7488,23.2684,2054400.0],["2011-02-01",23.3469,23.6705,23.3469,23.4253,2095200.0],["2011-02-02",23.3861,23.3861,22.9351,23.141,2934300.0],["2011-02-03",23.0527,23.1704,22.7095,22.886,1965700.0],["2011-02-04",22.9547,23.3959,22.8958,23.1312,1996100.0],["2011-02-07",23.1606,23.4449,23.0821,23.1508,1659700.0],["2011-02-08",23.1214,23.2881,22.9743,23.0233,1839400.0],["2011-02-09",23.0135,23.1214,22.6801,23.0331,1790000.0],["2011-02-10",22.9351,23.543,22.788,23.3371,2041700.0],["2011-02-11",23.19,23.543,23.1018,23.5136,1062200.0],["2011-02-14",23.4253,23.6215,23.2685,23.4057,1933000.0],["2011-02-15",23.3371,23.3665,22.9841,23.1018,1479600.0],["2011-02-16",23.19,23.5234,23.0135,23.5038,1625900.0],["2011-02-17",23.3959,23.7097,23.141,23.5626,1568600.0],["2011-02-18",23.5136,23.5822,23.1214,23.2783,2373700.0],["2011-02-22",22.9253,23.0429,21.9839,22.1898,4557000.0],["2011-02-23",20.5131,22.2585,20.4739,22.1898,6695300.0],["2011-02-24",21.6603,21.9349,21.1014,21.4054,3314700.0],["2011-02-25",21.4544,21.8467,21.3368,21.8467,2062900.0],["2011-02-28",21.9055,22.5625,21.8368,22.3663,3237500.0],["2011-03-01",22.533,22.6997,21.8761,21.9545,2677500.0],["2011-03-02",22.0035,22.3565,21.8859,22.2291,2877900.0],["2011-03-03",22.3369,22.4742,21.8565,22.2193,2163800.0],["2011-03-04",22.2487,22.3075,21.8368,22.0624,1761800.0],["2011-03-07",22.18,22.2781,21.6015,21.827,1815500.0],["2011-03-08",21.8957,22.1996,21.6113,22.082,1333400.0],["2011-03-09",22.0624,22.1604,21.8957,22.0329,929800.0],["2011-03-10",21.7192,21.7192,21.2583,21.3466,1406600.0],["2011-03-11",21.3858,21.9153,21.1701,21.9055,2054100.0],["2011-03-14",21.68,22.0133,21.5231,21.6505,2714900.0],["2011-03-15",21.0132,21.5917,20.9445,21.3956,2380300.0],["2011-03-16",21.3858,21.5917,20.5719,20.9151,2371100.0],["2011-03-17",21.2877,21.3368,21.023,21.1308,1591500.0],["2011-03-18",21.376,21.4446,21.1014,21.2387,1891600.0],["2011-03-21",21.4446,21.7878,21.3564,21.6898,1511600.0],["2011-03-22",21.6603,21.7878,21.3662,21.4544,1441500.0],["2011-03-23",21.4054,21.8074,21.1407,21.68,1212200.0],["2011-03-24",21.8074,22.2879,21.7486,22.1506,1496500.0],["2011-03-25",22.2389,22.4252,22.0526,22.0722,1161500.0],["2011-03-28",22.0722,22.0722,21.5035,21.5035,1275800.0],["2011-03-29",21.5231,21.8957,21.3172,21.7878,1805000.0],["2011-03-30",21.9055,22.0918,21.8957,21.9937,1456800.0],["2011-03-31",22.0133,22.1604,21.9153,21.9937,1434200.0],["2011-04-01",22.1604,22.3467,22.0722,22.3467,1369900.0],["2011-04-04",22.3761,22.533,22.1016,22.1702,1204100.0],["2011-04-05",22.0722,22.2193,21.8172,21.9153,1693500.0],["2011-04-06",22.0526,22.533,22.0133,22.3958,1916700.0],["2011-04-07",22.3761,22.435,22.082,22.1898,1189900.0],["2011-04-08",22.3271,22.4154,21.9643,22.082,1137600.0],["2011-04-11",22.1408,22.3369,21.9937,22.1408,1378700.0],["2011-04-12",21.9251,22.0526,21.5329,21.5525,1278500.0],["2011-04-13",21.6603,21.7192,19.7679,20.4935,4545400.0],["2011-04-14",20.4052,20.9151,20.3464,20.5229,2400800.0],["2011-04-15",20.5523,20.9347,20.5229,20.5719,2003100.0],["2011-04-18",20.3072,20.4543,20.0032,20.2091,1745900.0],["2011-04-19",20.2484,20.5229,20.2484,20.4543,1615100.0],["2011-04-20",20.6994,20.7288,20.3856,20.4347,1913900.0],["2011-04-21",20.6014,20.8661,20.5621,20.7779,1369300.0],["2011-04-25",20.7582,20.7582,20.3954,20.4053,1180400.0],["2011-04-26",20.5425,20.6406,20.4151,20.4935,2300000.0],["2011-04-27",20.5425,20.6308,20.2974,20.5719,2608800.0],["2011-04-28",20.4935,20.9936,20.4052,20.8857,3214400.0],["2011-04-29",20.9347,21.2877,20.8955,21.2583,2432500.0],["2011-05-02",21.4348,21.4348,20.9445,21.0426,2023900.0],["2011-05-03",21.023,21.0818,20.7582,21.0132,2585300.0],["2011-05-04",19.66,19.8561,18.503,18.7481,9791200.0],["2011-05-05",18.6403,19.1403,18.552,18.954,3552200.0],["2011-05-06",19.2482,19.5227,19.1403,19.1992,2683300.0],["2011-05-09",19.1698,19.4149,18.905,19.3266,1719700.0],["2011-05-10",19.3266,19.4737,19.1992,19.3561,1857200.0],["2011-05-11",19.2678,19.4149,19.0031,19.2384,2374400.0],["2011-05-12",19.1207,19.4639,18.9442,19.209,1973100.0],["2011-05-13",19.2874,19.4247,19.0521,19.3462,3411900.0],["2011-05-16",19.2972,19.4051,19.1697,19.2678,2475200.0],["2011-05-17",19.1305,19.2384,18.6305,18.7579,3215800.0],["2011-05-18",18.8069,19.1305,18.7285,19.0423,2096600.0],["2011-05-19",19.1697,19.3364,19.0815,19.2678,1326300.0],["2011-05-20",19.2482,19.5424,19.1403,19.3561,3089700.0],["2011-05-23",18.954,19.1992,18.9246,19.0423,1684800.0],["2011-05-24",19.0717,19.1992,18.7873,18.7873,1490700.0],["2011-05-25",18.7089,19.1207,18.5226,19.0227,1600800.0],["2011-05-26",18.9148,19.0619,18.7775,18.9834,1716400.0],["2011-05-27",19.0227,19.3659,19.0227,19.209,1727500.0],["2011-05-31",19.3561,19.4051,19.2776,19.3659,2849000.0],["2011-06-01",19.2972,19.3855,18.9344,18.9442,2905400.0],["2011-06-02",18.9246,19.258,18.9246,19.0521,2178200.0],["2011-06-03",18.7775,19.0129,18.6501,18.6991,1507300.0],["2011-06-06",18.5814,18.7383,18.1304,18.1794,2486300.0],["2011-06-07",18.248,18.7187,18.248,18.5716,2489300.0],["2011-06-08",18.5128,18.6991,18.1402,18.6501,2388200.0],["2011-06-09",18.6501,18.6991,18.5128,18.6108,1130300.0],["2011-06-10",18.5324,18.6206,18.2578,18.3755,1915800.0],["2011-06-13",18.4932,18.5324,18.2382,18.3363,1485200.0],["2011-06-14",18.5814,18.7089,18.4932,18.6501,2322800.0],["2011-06-15",18.503,18.7383,18.3951,18.4539,1751400.0],["2011-06-16",18.4834,18.6991,18.2774,18.4539,2129400.0],["2011-06-17",18.5716,18.6501,18.2971,18.4441,3116200.0],["2011-06-20",18.3853,18.5814,18.3069,18.5422,992600.0],["2011-06-21",18.6403,18.905,18.5226,18.856,1418500.0],["2011-06-22",18.856,19.3168,18.8168,19.0521,1667600.0],["2011-06-23",18.8069,19.4639,18.7285,19.4443,2368800.0],["2011-06-24",19.4247,19.5129,18.9442,19.0815,2096200.0],["2011-06-27",19.0815,19.3953,19.0815,19.3266,1481600.0],["2011-06-28",19.3757,19.5718,19.3168,19.5031,1072400.0],["2011-06-29",19.611,19.9542,19.3561,19.9444,2810900.0],["2011-06-30",19.8365,20.1699,19.7287,19.8071,2544500.0],["2011-07-01",19.8267,20.1699,19.7483,20.1405,1715600.0],["2011-07-05",20.0817,20.2189,19.915,20.1797,1670100.0],["2011-07-06",20.1013,20.317,19.9052,20.2287,1141300.0],["2011-07-07",20.366,20.5621,20.2876,20.4543,1192400.0],["2011-07-08",20.1503,20.1503,19.8561,20.1013,991200.0],["2011-07-11",19.8071,19.8071,19.2776,19.4737,1449300.0],["2011-07-12",19.4443,19.7091,19.2384,19.2384,1215600.0],["2011-07-13",19.3953,19.7385,19.3462,19.4149,1699800.0],["2011-07-14",19.4933,19.5816,18.503,18.7089,2512300.0],["2011-07-15",18.7677,18.7677,18.4343,18.7579,1779400.0],["2011-07-18",18.7089,18.8364,18.503,18.5912,1280500.0],["2011-07-19",18.6795,19.0129,18.6795,18.9344,972300.0],["2011-07-20",19.0031,19.1109,18.8658,19.0031,934700.0],["2011-07-21",19.1599,19.5031,19.0717,19.3855,1005900.0],["2011-07-22",19.3659,19.5326,19.1403,19.3462,827800.0],["2011-07-25",19.1698,19.4639,19.1207,19.3266,653500.0],["2011-07-26",19.258,19.3168,18.905,19.1501,1027500.0],["2011-07-27",19.0031,19.0325,18.4539,18.5422,2019100.0],["2011-07-28",18.5912,18.7775,18.2088,18.2186,1772700.0],["2011-07-29",18.0519,18.3363,17.895,18.1598,2309600.0],["2011-08-01",18.4637,18.5912,17.4636,17.5518,3361500.0],["2011-08-02",17.3459,17.4146,16.6595,16.738,4939800.0],["2011-08-03",17.6597,18.7187,17.6597,18.5618,6099200.0],["2011-08-04",18.2186,18.2186,17.0125,17.0322,3399700.0],["2011-08-05",17.3165,17.3655,16.4536,17.0125,5363800.0],["2011-08-08",16.5517,16.7772,15.0711,15.1593,4609300.0],["2011-08-09",15.3946,16.787,15.277,16.7478,4870500.0],["2011-08-10",16.2575,16.9047,15.7967,16.3163,5716100.0],["2011-08-11",16.385,17.8068,16.3556,17.4048,3497500.0],["2011-08-12",17.4734,17.6597,17.0616,17.3655,2546900.0],["2011-08-15",17.5911,17.8068,17.4538,17.7774,1632400.0],["2011-08-16",17.4832,17.846,17.3753,17.4636,2124200.0],["2011-08-17",17.5813,17.846,17.0125,17.1694,1898700.0],["2011-08-18",16.5811,16.7086,15.7771,15.9535,3152500.0],["2011-08-19",15.7672,16.5713,15.6888,15.9437,3217700.0],["2011-08-22",16.3948,16.3948,15.8065,15.8751,1604100.0],["2011-08-23",15.9634,16.6399,15.7869,16.6301,1285300.0],["2011-08-24",16.5517,17.1694,16.5027,17.1498,1714700.0],["2011-08-25",17.2773,17.3459,16.7576,16.8753,2208200.0],["2011-08-26",16.689,18.1108,16.4242,17.7676,3060500.0],["2011-08-29",18.0911,18.2382,17.8656,18.0029,2913600.0],["2011-08-30",17.9539,18.9442,17.9048,18.8069,2466700.0],["2011-08-31",19.0031,19.0227,18.6501,18.8167,2207300.0],["2011-09-01",18.7971,19.1403,18.3363,18.4147,2985200.0],["2011-09-02",17.9833,18.1108,17.5028,17.5911,1656700.0],["2011-09-06",16.8851,17.748,16.8753,17.6499,1899800.0],["2011-09-07",18.0225,18.3167,17.8264,18.248,1444900.0],["2011-09-08",18.0519,18.2873,17.895,18.0617,1320500.0],["2011-09-09",17.7774,17.9833,17.2381,17.4342,2017400.0],["2011-09-12",17.1008,17.5224,16.9341,17.444,1443500.0],["2011-09-13",17.4636,17.9833,17.2577,17.846,1534400.0],["2011-09-14",17.9833,18.454,17.4734,18.1696,1530500.0],["2011-09-15",18.4441,18.5814,18.1009,18.5422,1342800.0],["2011-09-16",18.6403,18.6697,18.2284,18.4638,2128300.0],["2011-09-19",18.552,18.7677,18.1794,18.6697,2536100.0],["2011-09-20",18.8658,19.0521,18.5128,18.5324,1464200.0],["2011-09-21",18.5128,19.3659,18.4834,18.5422,3267700.0],["2011-09-22",17.8754,18.1892,17.6205,17.9637,4158800.0],["2011-09-23",17.895,18.7579,17.7185,18.6599,2854400.0],["2011-09-26",18.8756,18.9834,18.4834,18.6599,5085000.0],["2011-09-27",19.1697,19.5718,18.8952,19.0521,2631200.0],["2011-09-28",19.1796,19.1796,18.2382,18.2971,2372300.0],["2011-09-29",18.6697,19.0619,18.3755,19.0619,2943500.0],["2011-09-30",18.6893,18.9638,18.4049,18.4245,3081400.0],["2011-10-03",18.2971,18.3559,17.0125,17.0322,3135500.0],["2011-10-04",16.7576,17.7283,16.3065,17.7185,4292700.0],["2011-10-05",17.8264,18.6795,17.6107,18.5912,2933000.0],["2011-10-06",18.503,19.4247,18.3265,19.2482,2587000.0],["2011-10-07",19.4051,19.4639,18.4736,18.8462,2981100.0],["2011-10-10",19.209,19.562,19.0521,19.4345,1685800.0],["2011-10-11",19.209,19.3855,18.9933,19.2972,2058500.0],["2011-10-12",19.4247,19.9248,19.209,19.6796,2418400.0],["2011-10-13",19.4639,19.5522,19.0227,19.3266,2116900.0],["2011-10-14",19.6208,19.7385,19.2678,19.6698,1532200.0],["2011-10-17",19.3855,19.5718,19.0619,19.1599,1879900.0],["2011-10-18",19.1501,19.915,18.8069,19.6502,2052100.0],["2011-10-19",19.5914,19.7875,19.2286,19.3462,1792900.0],["2011-10-20",19.3168,19.4345,18.807,19.3266,1697600.0],["2011-10-21",19.66,20.0522,19.562,19.9934,1865400.0],["2011-10-24",20.0817,20.5523,20.0424,20.3954,1503300.0],["2011-10-25",20.0915,20.2778,19.8365,19.9052,1368400.0],["2011-10-26",20.2484,20.4543,19.7287,20.1699,1681500.0],["2011-10-27",20.7484,21.4054,20.4543,21.1897,2539100.0],["2011-10-28",21.0132,21.3368,20.8465,21.2681,1965400.0],["2011-10-31",21.0426,21.072,20.4837,20.4837,1681600.0],["2011-11-01",19.611,20.0719,19.2678,19.4541,3691200.0],["2011-11-02",20.5817,22.0428,20.366,21.7192,4640700.0],["2011-11-03",21.9643,22.0624,21.4838,22.0035,3007900.0],["2011-11-04",21.6407,21.6702,21.1603,21.4838,2610500.0],["2011-11-07",21.4446,21.5427,20.2091,20.6112,3672900.0],["2011-11-08",20.6308,20.7779,20.1013,20.5425,3351400.0],["2011-11-09",19.8954,19.9444,19.1599,19.258,3472800.0],["2011-11-10",19.5914,19.7483,18.248,18.5716,7701600.0],["2011-11-11",18.1696,18.8462,17.797,18.7873,3967200.0],["2011-11-14",18.6304,18.6893,18.1304,18.4049,2259100.0],["2011-11-15",18.4049,18.954,18.2873,18.8167,2824300.0],["2011-11-16",18.5912,19.8954,18.5128,19.3266,4948900.0],["2011-11-17",19.2384,19.5718,18.9344,19.0619,3031400.0],["2011-11-18",19.1697,19.209,18.7873,18.9834,2481500.0],["2011-11-21",18.6893,18.8364,18.4245,18.6893,1825600.0],["2011-11-22",18.6304,19.0031,18.4932,18.7873,2140200.0],["2011-11-23",18.5324,18.7775,18.3853,18.3853,1956300.0],["2011-11-25",18.3363,18.7873,18.199,18.503,1187000.0],["2011-11-28",19.1305,19.5914,19.0815,19.4051,2041600.0],["2011-11-29",19.4247,19.5031,18.9442,19.0619,2933600.0],["2011-11-30",19.8365,20.2091,19.7973,20.1895,2276500.0],["2011-12-01",20.1013,20.7779,20.0522,20.268,2055900.0],["2011-12-02",20.5229,20.7092,20.2189,20.2484,1339300.0],["2011-12-05",20.621,20.9151,20.4249,20.5817,1388100.0],["2011-12-06",20.5719,20.67,20.268,20.4739,1280200.0],["2011-12-07",20.3366,20.7288,20.1503,20.4347,1510200.0],["2011-12-08",20.2287,20.2974,19.7287,19.7875,2386400.0],["2011-12-09",19.9738,20.6112,19.8954,20.4837,1850800.0],["2011-12-12",20.2484,20.3072,20.0523,20.2778,1720600.0],["2011-12-13",20.4052,20.4739,19.6796,19.8365,2072200.0],["2011-12-14",19.7483,19.8071,19.3561,19.5424,1973900.0],["2011-12-15",19.915,19.964,19.611,19.8757,1568900.0],["2011-12-16",20.013,20.5523,19.964,20.5033,3083200.0],["2011-12-19",20.7288,20.7877,19.8954,20.1013,2536000.0],["2011-12-20",20.5229,21.0524,20.4935,20.7779,2100900.0],["2011-12-21",20.67,20.7582,20.1797,20.6896,1561900.0],["2011-12-22",20.768,21.4054,20.719,21.2583,1452000.0],["2011-12-23",21.376,21.4642,21.0818,21.4348,678600.0],["2011-12-27",21.3172,21.5231,21.1407,21.3368,737600.0],["2011-12-28",21.3368,21.3368,20.7582,21.0132,975400.0],["2011-12-29",21.1211,21.3466,21.023,21.1603,953900.0],["2011-12-30",21.2387,21.3368,21.1112,21.121,732000.0],["2012-01-03",21.6113,21.7584,21.072,21.1407,2087100.0],["2012-01-04",21.023,21.2583,20.7779,21.1897,936800.0],["2012-01-05",21.0818,21.5427,20.8661,21.4544,1410700.0],["2012-01-06",21.4152,21.4937,21.2289,21.2975,796700.0],["2012-01-09",21.376,21.5035,21.1701,21.1897,1126500.0],["2012-01-10",21.5329,21.8663,21.4642,21.6015,1014000.0],["2012-01-11",21.4544,21.7682,21.4054,21.6211,980500.0],["2012-01-12",21.6996,21.778,21.5231,21.7094,1092900.0],["2012-01-13",21.5427,21.6309,21.1309,21.6113,986900.0],["2012-01-17",21.8663,21.9153,21.1505,21.2387,1284200.0],["2012-01-18",21.2093,21.5133,20.3954,21.1308,3537800.0],["2012-01-19",21.1701,21.3858,20.9936,21.2681,1289900.0],["2012-01-20",21.2289,21.2485,20.7779,20.9838,1189100.0],["2012-01-23",21.0328,21.2779,20.2974,20.4543,1946800.0],["2012-01-24",20.2778,20.5719,20.1895,20.4837,1084600.0],["2012-01-25",20.4739,21.1603,20.3562,21.0622,1017100.0],["2012-01-26",21.2191,21.3564,20.9347,21.0524,1062700.0],["2012-01-27",21.0034,21.3564,20.8465,21.2485,1206000.0],["2012-01-30",21.0328,21.4054,20.9642,21.376,904200.0],["2012-01-31",21.4446,21.5623,20.9642,21.1799,908900.0],["2012-02-01",21.3073,21.827,21.1799,21.6505,859900.0],["2012-02-02",21.6702,21.7878,21.4838,21.778,910900.0],["2012-02-03",21.8663,22.033,21.4936,21.8663,1384600.0],["2012-02-06",21.7878,22.0231,21.6505,22.0035,976300.0],["2012-02-07",21.8859,22.1114,21.7094,22.0035,999000.0],["2012-02-08",21.9741,22.0722,21.6505,21.7682,953200.0],["2012-02-09",21.8368,22.0918,21.7682,22.0231,1249800.0],["2012-02-10",21.8172,21.8761,21.3858,21.4544,878800.0],["2012-02-13",21.6211,21.7192,21.3368,21.5231,1165800.0],["2012-02-14",21.4838,21.778,21.4152,21.7682,837000.0],["2012-02-15",21.9153,21.9153,21.425,21.4936,1024800.0],["2012-02-16",21.4838,21.6015,21.3564,21.4544,1038800.0],["2012-02-17",21.6309,21.6309,21.2681,21.3172,1196000.0],["2012-02-21",21.4544,21.5623,21.2681,21.3662,1603500.0],["2012-02-22",21.5035,21.8368,20.4739,20.8563,2721900.0],["2012-02-23",20.7386,21.1407,20.5523,20.8661,2055800.0],["2012-02-24",20.8465,21.0328,20.6112,20.6602,1805300.0],["2012-02-27",20.5621,21.0818,20.317,20.9249,1890200.0],["2012-02-28",20.9151,21.0622,20.719,20.8857,929100.0],["2012-02-29",20.7877,20.9347,20.4739,20.4935,1259400.0],["2012-03-01",20.5523,20.9347,20.5523,20.768,1354000.0],["2012-03-02",20.7778,20.7778,20.4445,20.5719,1076600.0],["2012-03-05",20.4739,20.8759,20.4445,20.8367,1440400.0],["2012-03-06",20.5621,20.6798,20.2385,20.317,1760300.0],["2012-03-07",20.3758,20.8465,20.317,20.621,1003600.0],["2012-03-08",20.768,21.0622,20.5719,21.0034,2230500.0],["2012-03-09",21.0034,21.2485,20.974,21.2387,2130500.0],["2012-03-12",21.1897,21.3073,21.0622,21.1799,1439100.0],["2012-03-13",21.327,21.376,21.1505,21.3564,2132400.0],["2012-03-14",21.3564,21.5329,21.1799,21.2289,971900.0],["2012-03-15",21.2191,21.474,21.0916,21.4642,1534400.0],["2012-03-16",21.4937,21.7192,21.474,21.5133,1664400.0],["2012-03-19",21.4348,21.4937,21.1505,21.3564,1315300.0],["2012-03-20",21.1799,21.1799,20.719,20.974,1563400.0],["2012-03-21",20.974,21.1897,20.7288,20.8955,1801000.0],["2012-03-22",20.6994,20.8759,20.4543,20.8367,1187400.0],["2012-03-23",20.7975,21.0328,20.5425,20.9936,1094900.0],["2012-03-26",21.2191,21.4054,21.0426,21.2191,1322800.0],["2012-03-27",21.2485,21.3956,20.9249,20.9445,2167700.0],["2012-03-28",20.9445,21.0426,20.4543,20.6504,1558000.0],["2012-03-29",20.4641,20.5817,20.3758,20.5327,1398400.0],["2012-03-30",20.6798,20.7975,20.4641,20.4935,1061300.0],["2012-04-02",20.4052,20.768,20.2484,20.621,1530200.0],["2012-04-03",20.6112,20.7092,20.4052,20.7092,2347300.0],["2012-04-04",20.5033,21.2583,20.3562,21.1407,3532600.0],["2012-04-05",21.0916,21.5819,21.0426,21.2289,2149200.0],["2012-04-09",20.8955,21.0328,20.4347,20.4837,1861900.0],["2012-04-10",20.3366,20.4739,19.8169,19.9444,2718600.0],["2012-04-11",20.2287,20.4837,20.013,20.3268,1629400.0],["2012-04-12",20.3268,20.5915,20.2385,20.5719,1679700.0],["2012-04-13",20.4935,20.6112,20.1209,20.3366,1722000.0],["2012-04-16",20.4641,20.7386,20.3268,20.4837,1799000.0],["2012-04-17",20.6112,20.9838,20.5131,20.9347,2550400.0],["2012-04-18",20.768,20.974,20.621,20.719,1318600.0],["2012-04-19",20.768,20.8465,20.2091,20.3758,2054300.0],["2012-04-20",20.4543,20.9445,20.4151,20.8171,1325200.0],["2012-04-23",20.5229,20.5425,20.268,20.415,1638500.0],["2012-04-24",20.4837,20.7386,20.4249,20.6602,1292600.0],["2012-04-25",20.9053,21.1505,20.8073,21.0132,1378400.0],["2012-04-26",20.9936,21.2387,20.8171,21.1995,795700.0],["2012-04-27",21.327,21.7878,21.2583,21.6309,1771100.0],["2012-04-30",21.5721,21.7584,21.327,21.6898,1808700.0],["2012-05-01",21.6702,22.0134,21.5231,21.8761,1702200.0],["2012-05-02",21.8074,22.3271,21.6702,22.1898,3452700.0],["2012-05-03",22.7193,23.592,22.5526,23.0429,4900000.0],["2012-05-04",23.0233,23.2881,22.5526,22.7095,2636200.0],["2012-05-07",22.7095,23.1998,22.6997,23.0429,2872200.0],["2012-05-08",22.8664,23.0037,22.533,22.9155,2269000.0],["2012-05-09",22.6409,22.9645,22.5624,22.6605,1842900.0],["2012-05-10",22.9645,23.1116,22.4938,22.5919,2446000.0],["2012-05-11",22.484,22.8174,22.4742,22.6801,1418300.0],["2012-05-14",22.4546,22.6017,22.3467,22.4546,1028700.0],["2012-05-15",22.4056,22.5723,22.131,22.1604,1635400.0],["2012-05-16",22.2977,22.6507,22.2977,22.2977,2402400.0],["2012-05-17",22.3271,22.4154,21.5819,21.5819,1884000.0],["2012-05-18",21.729,21.8074,21.1995,21.2387,2386600.0],["2012-05-21",21.4152,21.7388,21.2485,21.6996,1392900.0],["2012-05-22",21.729,21.9937,21.5623,21.7976,1735000.0],["2012-05-23",21.6113,22.1702,21.3564,22.1604,1516400.0],["2012-05-24",22.18,22.4938,21.9839,22.4644,2421300.0],["2012-05-25",22.4154,22.533,22.0722,22.2585,2417100.0],["2012-05-29",22.435,22.5428,22.0035,22.0918,2115700.0],["2012-05-30",21.9055,21.9447,21.5721,21.7094,2078000.0],["2012-05-31",21.8761,22.3173,21.5231,22.1408,3292200.0],["2012-06-01",21.6996,21.7682,20.9838,21.1799,3164000.0],["2012-06-04",21.2485,21.327,20.7386,20.9544,2828200.0],["2012-06-05",20.9151,21.0622,20.7582,20.8759,2483400.0],["2012-06-06",21.121,21.5133,21.1014,21.5035,1977000.0],["2012-06-07",21.7976,22.1016,21.5329,21.8368,2730100.0],["2012-06-08",21.7388,22.1114,21.5427,22.1016,1426200.0],["2012-06-11",22.2683,22.3762,21.729,21.7486,1781600.0],["2012-06-12",21.8957,21.9937,21.5427,21.9545,1402000.0],["2012-06-13",21.8761,22.2095,21.6996,21.8565,2026500.0],["2012-06-14",21.9055,22.4938,21.8565,22.435,2058600.0],["2012-06-15",22.5428,22.7095,22.2683,22.3663,3399100.0],["2012-06-18",22.3075,22.9253,22.1604,22.8762,2554300.0],["2012-06-19",23.0037,23.0331,22.7488,22.788,2003300.0],["2012-06-20",22.7488,22.8468,22.484,22.6997,1723700.0],["2012-06-21",22.7684,22.9253,22.2389,22.2879,3352200.0],["2012-06-22",22.4154,22.5036,22.1604,22.386,1797000.0],["2012-06-25",22.082,22.131,21.7878,21.9055,1029500.0],["2012-06-26",21.9937,22.3271,21.9447,22.131,1726600.0],["2012-06-27",22.2095,22.533,22.131,22.4644,1440600.0],["2012-06-28",22.3173,23.1116,22.2095,23.0821,2083000.0],["2012-06-29",23.3567,23.6018,23.141,23.6018,2505800.0],["2012-07-02",23.6607,23.7783,23.2979,23.4253,1954100.0],["2012-07-03",23.3861,23.5724,23.1606,23.19,1445800.0],["2012-07-05",23.1704,23.4842,23.0429,23.3665,2171800.0],["2012-07-06",23.0919,23.1704,22.9056,23.0429,1100500.0],["2012-07-09",23.0625,23.0919,22.8762,23.0429,1197100.0],["2012-07-10",23.1606,23.2488,22.533,22.6409,1283700.0],["2012-07-11",22.6213,22.6899,22.1114,22.2879,1620800.0],["2012-07-12",22.131,22.7291,22.0035,22.6605,1872900.0],["2012-07-13",22.6311,22.9645,22.6213,22.9351,1143300.0],["2012-07-16",22.886,22.9449,22.6703,22.8272,1088300.0],["2012-07-17",22.8664,23.092,22.7782,23.0527,1174200.0],["2012-07-18",22.9253,23.1802,22.8762,23.0429,1603900.0],["2012-07-19",22.5428,22.6703,21.8565,22.2683,3225600.0],["2012-07-20",22.0232,22.0232,21.5329,21.5819,2153900.0],["2012-07-23",21.2779,21.9545,21.2093,21.7878,1583200.0],["2012-07-24",21.8074,22.033,21.5133,21.6211,1745200.0],["2012-07-25",21.7584,21.9839,21.5329,21.68,1423000.0],["2012-07-26",21.9839,22.3271,21.8957,22.2487,1147200.0],["2012-07-27",22.386,22.8174,22.2291,22.6899,1754800.0],["2012-07-30",22.6213,23.0331,22.6213,22.8174,1121000.0],["2012-07-31",22.8566,22.8958,22.4056,22.5428,1416400.0],["2012-08-01",22.6605,22.8762,21.9937,22.0329,2402400.0],["2012-08-02",23.1116,23.6411,22.6017,23.4646,4660400.0],["2012-08-03",23.9842,24.3961,23.8077,24.2294,2837000.0],["2012-08-06",24.3863,24.4451,23.8764,24.0039,2489500.0],["2012-08-07",24.1902,24.5824,23.9352,24.0823,1829200.0],["2012-08-08",24.0137,24.4059,23.8666,24.2784,1073900.0],["2012-08-09",24.249,24.2588,23.8764,24.1019,1284900.0],["2012-08-10",24.0137,24.298,23.8274,24.298,1469900.0],["2012-08-13",24.1607,24.3372,23.945,24.0823,1036000.0],["2012-08-14",24.1411,24.2588,23.9156,24.0725,1716200.0],["2012-08-15",24.0921,24.3274,23.9352,24.2882,589800.0],["2012-08-16",24.2784,24.651,24.1804,24.5922,1400600.0],["2012-08-17",24.6706,24.6706,24.1411,24.4745,1971500.0],["2012-08-20",24.4157,24.4451,24.0529,24.2,972400.0],["2012-08-21",24.3176,24.4745,24.2196,24.2784,1256900.0],["2012-08-22",24.1706,24.1902,23.8176,23.8666,1131200.0],["2012-08-23",23.8666,24.2686,23.7685,23.8372,1433200.0],["2012-08-24",23.7685,23.8862,23.592,23.7293,1142000.0],["2012-08-27",23.847,23.8568,23.592,23.6607,898900.0],["2012-08-28",23.6999,24.1215,23.6411,23.7587,1264300.0],["2012-08-29",23.7685,23.896,23.3665,23.4548,1251600.0],["2012-08-30",23.3077,23.3665,23.1018,23.1606,752000.0],["2012-08-31",23.3077,23.6901,23.2586,23.5332,2106500.0],["2012-09-04",23.5136,23.7587,23.4351,23.6018,1344900.0],["2012-09-05",23.592,23.6999,23.4548,23.5528,987900.0],["2012-09-06",23.7391,24.3667,23.7391,24.298,1211400.0],["2012-09-07",24.3274,24.4353,24.2294,24.2686,938500.0],["2012-09-10",24.2196,24.3569,23.9842,23.9842,1208900.0],["2012-09-11",24.0725,24.1019,23.7979,24.0627,1314100.0],["2012-09-12",24.2196,24.4451,24.0529,24.3863,1534000.0],["2012-09-13",24.4255,25.4747,24.3667,25.2001,2754100.0],["2012-09-14",25.1707,25.5629,25.1511,25.3178,2851400.0],["2012-09-17",25.1707,25.2688,24.9746,25.0432,1404700.0],["2012-09-18",24.9354,25.1217,24.8177,25.004,761400.0],["2012-09-19",24.9648,25.2394,24.8079,24.8471,1698700.0],["2012-09-20",24.6412,24.7197,24.2686,24.4451,1958400.0],["2012-09-21",24.3863,24.6314,24.2588,24.4157,2221800.0],["2012-09-24",24.3863,24.651,24.2,24.5628,1739000.0],["2012-09-25",24.6902,24.7883,24.2294,24.2392,1604500.0],["2012-09-26",24.2686,24.4059,24.0921,24.249,1350100.0],["2012-09-27",24.3863,24.4647,24.1902,24.249,1381900.0],["2012-09-28",24.1215,24.3765,24.0039,24.2196,1545800.0],["2012-10-01",24.1215,24.4255,24.0235,24.2098,1777100.0],["2012-10-02",24.1706,24.4451,24.1706,24.3372,1886100.0],["2012-10-03",24.3863,24.5137,24.3078,24.3961,1133000.0],["2012-10-04",24.5138,24.6706,24.2882,24.3471,1791400.0],["2012-10-05",24.4451,24.5334,24.1902,24.2686,2020100.0],["2012-10-08",24.2392,24.3176,24.1019,24.1509,837300.0],["2012-10-09",24.1607,24.1902,23.6901,23.7097,1002900.0],["2012-10-10",23.7293,23.8274,23.4253,23.4646,1444700.0],["2012-10-11",23.6901,23.8666,23.3567,23.6018,2338700.0],["2012-10-12",23.6803,24.0235,23.6116,23.8274,2786700.0],["2012-10-15",23.8274,23.9548,23.5626,23.6411,2060900.0],["2012-10-16",23.7979,24.0627,23.7685,24.0235,1773200.0],["2012-10-17",24.0921,24.1411,23.6901,23.7685,2238700.0],["2012-10-18",23.7587,24.0823,23.6607,23.6705,2480900.0],["2012-10-19",23.5626,23.6214,22.9841,23.0919,1971800.0],["2012-10-22",23.0527,23.1018,22.7095,22.8762,1296700.0],["2012-10-23",22.5821,22.8468,22.4742,22.7978,1152800.0],["2012-10-24",22.886,22.9547,22.7095,22.8272,640800.0],["2012-10-25",23.0821,23.1998,22.8566,23.0919,869300.0],["2012-10-26",23.1214,23.3175,22.9351,23.141,1244400.0],["2012-10-31",24.8079,25.5727,24.5236,25.4257,8624300.0],["2012-11-01",25.5727,25.8277,24.8471,25.2197,4019400.0],["2012-11-02",25.4649,25.5531,24.8962,24.955,2087700.0],["2012-11-05",24.8373,25.5924,24.7001,25.4747,1801800.0],["2012-11-06",25.612,26.1415,25.5433,25.8865,2842900.0],["2012-11-07",25.5433,26.1709,25.1413,26.1317,3247700.0],["2012-11-08",26.0826,26.0826,25.5041,25.5335,1946300.0],["2012-11-09",25.5629,26.0042,25.5433,25.5825,1920600.0],["2012-11-12",25.5825,25.7394,25.1119,25.3472,1967700.0],["2012-11-13",25.1511,25.4943,24.9942,25.004,2223500.0],["2012-11-14",25.0923,25.1413,24.4843,24.5432,2281400.0],["2012-11-15",24.5726,24.7687,24.2882,24.4941,1823900.0],["2012-11-16",24.5137,24.6902,24.249,24.6118,1879400.0],["2012-11-19",24.8569,24.9354,24.5922,24.7981,1825900.0],["2012-11-20",24.8765,25.1217,24.4647,24.651,2689600.0],["2012-11-21",24.6608,24.9452,24.5334,24.7099,1352200.0],["2012-11-23",24.7981,24.9746,24.6412,24.9746,497900.0],["2012-11-26",24.8079,25.259,24.7785,25.1511,1666400.0],["2012-11-27",25.0727,25.1609,24.5922,24.6216,1576900.0],["2012-11-28",24.602,24.7099,24.2196,24.6118,1442900.0],["2012-11-29",24.6804,24.9746,24.6412,24.906,1868800.0],["2012-11-30",25.3962,25.7689,25.259,25.357,4051600.0],["2012-12-03",25.5041,25.6316,25.1413,25.308,1299000.0],["2012-12-04",25.3276,25.661,25.3276,25.6022,2079300.0],["2012-12-05",25.5531,25.661,25.1217,25.4257,2133700.0],["2012-12-06",25.406,25.4453,25.0236,25.2001,1540800.0],["2012-12-07",25.3374,25.5335,25.2001,25.5139,1541800.0],["2012-12-10",25.5531,26.5239,25.5531,26.3964,3383900.0],["2012-12-11",26.4062,26.5239,26.1218,26.4454,2227800.0],["2012-12-12",26.6317,27.1612,26.5533,26.8475,2856200.0],["2012-12-13",26.8475,26.8769,26.3866,26.5239,1740700.0],["2012-12-14",26.4945,26.6906,26.4552,26.5631,1241800.0],["2012-12-17",26.6219,26.7298,26.3964,26.7298,1565300.0],["2012-12-18",26.8278,27.1808,26.7494,27.0534,2226100.0],["2012-12-19",27.4162,27.4162,26.7396,26.7396,1484300.0],["2012-12-20",26.7004,27.073,26.6513,27.0632,1496600.0],["2012-12-21",26.7788,26.9945,26.5925,26.6808,2261000.0],["2012-12-24",26.7788,26.9259,26.5337,26.6611,557100.0],["2012-12-26",26.6415,26.72,26.4258,26.5141,1143900.0],["2012-12-27",26.4846,26.5141,25.9944,26.465,1355400.0],["2012-12-28",26.3082,26.367,25.9355,25.965,1108000.0],["2012-12-31",25.8865,26.7788,25.8865,26.7592,1672300.0],["2013-01-02",27.3083,27.4456,27.0828,27.3671,1869000.0],["2013-01-03",27.3672,27.4064,27.0338,27.1318,1829200.0],["2013-01-04",27.2299,27.6613,27.2103,27.4162,1875200.0],["2013-01-07",27.3083,27.9065,27.2789,27.7005,2499700.0],["2013-01-08",27.73,27.9555,27.5731,27.9163,1853200.0],["2013-01-09",27.9555,28.3869,27.7986,28.2595,1748200.0],["2013-01-10",28.3771,28.6419,28.2791,28.6222,2043200.0],["2013-01-11",28.534,28.6124,28.3771,28.4556,1522300.0],["2013-01-14",28.2889,28.5634,27.9751,28.1026,1790700.0],["2013-01-15",27.8966,28.3183,27.8378,28.3183,1178700.0],["2013-01-16",28.2398,28.2398,27.6907,28.0241,1347900.0],["2013-01-17",28.1124,28.2202,27.9163,28.0535,1701400.0],["2013-01-18",28.1418,28.2791,27.8868,28.2791,1178500.0],["2013-01-22",28.2006,29.0929,28.2006,28.8576,2661300.0],["2013-01-23",28.8478,28.8478,28.4458,28.6124,1660800.0],["2013-01-24",28.7203,29.3577,28.583,29.0145,1873300.0],["2013-01-25",29.0439,29.3086,28.9752,29.1419,1575000.0],["2013-01-28",29.2008,29.2498,28.838,29.1517,1235500.0],["2013-01-29",29.1616,29.3479,29.0047,29.3282,1695700.0],["2013-01-30",29.2792,29.3086,28.3869,28.4458,2242100.0],["2013-01-31",28.3477,28.5046,28.132,28.4065,1561400.0],["2013-02-01",28.6517,28.7693,28.0339,28.1026,2411500.0],["2013-02-04",27.8672,27.9359,27.2299,27.6221,2839000.0],["2013-02-05",27.7299,27.8182,27.4162,27.6221,2519100.0],["2013-02-06",27.6221,28.1026,27.5044,27.9751,2335600.0],["2013-02-07",27.9849,28.1222,27.7005,28.0045,1361200.0],["2013-02-08",28.0633,28.1222,27.7594,27.8672,1473200.0],["2013-02-11",27.7398,27.9555,27.6221,27.6417,1366200.0],["2013-02-12",27.7005,28.1124,27.7005,28.0535,1658100.0],["2013-02-13",28.2104,29.0145,28.2104,28.4261,2305600.0],["2013-02-14",28.3379,28.8184,28.2791,28.5438,1515300.0],["2013-02-15",28.4654,28.4752,28.0731,28.181,1541800.0],["2013-02-19",28.2594,28.6321,28.2006,28.3281,2405000.0],["2013-02-20",28.2889,28.3281,27.5142,27.5927,2957700.0],["2013-02-21",27.1024,28.3183,27.1024,27.8868,4230100.0],["2013-02-22",28.132,28.3183,27.8966,28.1418,2845200.0],["2013-02-25",28.3575,28.4948,27.6123,27.6123,2189800.0],["2013-02-26",27.6515,27.73,27.2299,27.3475,2220600.0],["2013-02-27",27.4652,27.6221,27.3475,27.4946,1803200.0],["2013-02-28",27.5535,27.9849,27.3279,27.8476,2519100.0],["2013-03-01",27.5927,27.8182,27.073,27.6417,3249300.0],["2013-03-04",27.6221,28.1908,27.3966,27.8378,2166600.0],["2013-03-05",28.0535,28.5046,27.9947,28.4752,1611800.0],["2013-03-06",28.534,28.9262,28.5242,28.6909,1423500.0],["2013-03-07",28.6811,28.8184,28.4948,28.6909,1116400.0],["2013-03-08",28.8478,29.0243,28.6321,28.9164,1581200.0],["2013-03-11",28.9458,29.3282,28.8478,29.2694,1593100.0],["2013-03-12",29.2694,29.2694,28.789,28.936,1394900.0],["2013-03-13",28.9164,29.0243,28.6909,29.0047,1241800.0],["2013-03-14",29.0635,29.191,28.9458,29.1517,933200.0],["2013-03-15",29.0439,29.1518,28.6517,28.8576,1991700.0],["2013-03-18",28.5046,28.9262,28.3575,28.7497,786900.0],["2013-03-19",28.8282,28.8674,28.3281,28.7007,1309000.0],["2013-03-20",28.8282,29.2008,28.7791,28.8772,1199400.0],["2013-03-21",28.6419,28.7007,27.9947,28.0535,2008000.0],["2013-03-22",28.1712,28.4556,28.0535,28.1908,1479900.0],["2013-03-25",28.23,28.3673,27.7496,27.8868,1200500.0],["2013-03-26",28.0045,28.132,27.6809,27.8966,1416000.0],["2013-03-27",27.7103,27.8084,27.171,27.779,1777200.0],["2013-03-28",27.8672,28.0829,27.779,28.0241,1719900.0],["2013-04-01",28.0633,28.0633,27.024,27.3671,1923000.0],["2013-04-02",27.3868,27.5436,26.1611,26.4945,4017200.0],["2013-04-03",26.4552,26.4748,25.5237,25.8767,4420700.0],["2013-04-04",25.9846,26.1905,25.8963,26.112,3376200.0],["2013-04-05",25.7394,26.4454,25.7296,26.4062,3033000.0],["2013-04-08",26.72,27.4456,26.72,27.4358,2470700.0],["2013-04-09",27.5436,27.6319,27.2103,27.3671,1668700.0],["2013-04-10",27.4358,27.5927,27.2789,27.5633,1376100.0],["2013-04-11",27.5633,27.6613,27.3181,27.3966,1380700.0],["2013-04-12",27.2593,27.5338,27.2593,27.5142,1161000.0],["2013-04-15",27.2201,27.2201,26.1709,26.1905,1851700.0],["2013-04-16",26.4258,26.7984,26.2689,26.7788,1102000.0],["2013-04-17",26.5435,26.6808,25.8865,26.4552,2079300.0],["2013-04-18",26.5141,26.5141,26.0042,26.1807,1889600.0],["2013-04-19",26.2395,26.8377,26.1709,26.7788,2211800.0],["2013-04-22",26.7592,27.0534,26.2101,26.8867,1922600.0],["2013-04-23",27.024,27.2495,26.4748,27.0338,1744800.0],["2013-04-24",27.0926,27.2593,26.6808,26.8377,1616600.0],["2013-04-25",26.9847,27.4652,26.9651,27.2397,1470600.0],["2013-04-26",27.2299,27.3868,27.0141,27.024,1010800.0],["2013-04-29",27.122,27.2495,27.0043,27.0436,731600.0],["2013-04-30",26.9651,27.0534,26.5435,26.9455,1431800.0],["2013-05-01",26.8376,27.0828,26.3964,26.4945,2513100.0],["2013-05-02",27.9849,28.7595,27.3475,28.0731,3062000.0],["2013-05-03",28.3869,28.6713,28.2398,28.3575,1553400.0],["2013-05-06",28.3477,28.9066,28.2987,28.7203,1471900.0],["2013-05-07",28.7007,28.8576,28.2889,28.5242,1580300.0],["2013-05-08",28.4065,28.5634,28.2889,28.4556,1403200.0],["2013-05-09",28.4261,28.5438,28.1712,28.23,966000.0],["2013-05-10",28.1908,28.5928,28.1614,28.5732,1083600.0],["2013-05-13",28.4654,28.4654,28.0633,28.1614,1323100.0],["2013-05-14",28.1418,28.838,28.1418,28.838,2441900.0],["2013-05-15",28.8184,29.2694,28.5536,29.2204,1882900.0],["2013-05-16",29.1223,29.3086,29.0341,29.1616,1351600.0],["2013-05-17",29.2204,29.6322,29.1616,29.6126,2076500.0],["2013-05-20",29.5146,29.9656,29.5146,29.7009,1806600.0],["2013-05-21",29.6812,29.9068,29.4263,29.4753,1590100.0],["2013-05-22",29.5832,29.8479,28.6909,28.8282,1952700.0],["2013-05-23",28.5242,28.9654,28.4948,28.7301,1335600.0],["2013-05-24",28.5438,28.5634,28.0143,28.2987,1268600.0],["2013-05-28",28.6419,28.6811,28.0928,28.3183,1407500.0],["2013-05-29",28.2104,28.2104,27.8476,27.9555,878100.0],["2013-05-30",28.0535,28.2202,27.877,28.0143,1175700.0],["2013-05-31",27.8574,28.2006,27.7594,27.8182,1863100.0],["2013-06-03",27.7692,27.8182,27.0338,27.6025,2416700.0],["2013-06-04",27.5633,27.6417,26.1513,26.6121,4972400.0],["2013-06-05",26.4552,26.7984,26.112,26.3866,3425400.0],["2013-06-06",26.367,26.9455,26.2395,26.7592,3256700.0],["2013-06-07",26.9455,27.1808,26.7984,27.122,1994500.0],["2013-06-10",27.0632,27.1514,26.416,26.72,2384200.0],["2013-06-11",26.416,26.6219,26.2297,26.2395,1405800.0],["2013-06-12",26.4749,26.4749,25.6512,25.7296,2265700.0],["2013-06-13",25.6708,25.8669,25.2688,25.7492,3364800.0],["2013-06-14",25.6316,26.0532,25.6316,25.759,2527700.0],["2013-06-17",26.0336,26.3082,25.8375,26.063,2044300.0],["2013-06-18",26.1415,26.6121,26.0042,26.5827,2023700.0],["2013-06-19",26.6121,26.7494,26.4062,26.416,2210900.0],["2013-06-20",26.0728,26.1219,25.5727,25.661,2313000.0],["2013-06-21",25.7689,25.8375,25.004,25.308,3746900.0],["2013-06-24",25.0236,25.406,24.7687,25.2394,2104700.0],["2013-06-25",25.5335,25.8277,25.3374,25.6904,2234700.0],["2013-06-26",25.9257,25.9846,25.3178,25.6708,1182400.0],["2013-06-27",25.9355,26.2983,25.7688,26.1807,2265000.0],["2013-06-28",26.0532,26.3376,25.9257,25.9453,2239000.0],["2013-07-01",26.0238,26.0924,25.7885,25.9453,1411400.0],["2013-07-02",25.9454,26.1415,25.4943,25.612,1506500.0],["2013-07-03",25.4453,25.7198,25.3864,25.6806,660500.0],["2013-07-05",25.9748,25.9748,25.4159,25.8865,1038000.0],["2013-07-08",26.1219,26.5729,26.0238,26.2493,2722200.0],["2013-07-09",26.416,26.9945,26.4062,26.6317,1820200.0],["2013-07-10",26.5925,26.7886,26.4356,26.6513,1127000.0],["2013-07-11",26.9455,27.1122,26.6219,26.8082,1138600.0],["2013-07-12",26.7592,27.2103,26.6808,27.2005,1210100.0],["2013-07-15",27.1907,27.377,27.0828,27.2495,1121800.0],["2013-07-16",27.3083,27.6319,27.1808,27.3868,1614600.0],["2013-07-17",27.4652,27.5633,27.1612,27.2495,1142300.0],["2013-07-18",27.2887,27.6025,27.2299,27.2789,1662400.0],["2013-07-19",27.3279,27.7496,27.2397,27.7201,1131100.0],["2013-07-22",27.7496,28.0437,27.7398,27.9359,1372900.0],["2013-07-23",27.9555,28.1418,27.7103,27.7594,657800.0],["2013-07-24",27.8182,27.828,27.2789,27.3083,885800.0],["2013-07-25",27.1906,27.2299,26.8671,27.2299,1284800.0],["2013-07-26",27.0534,27.1612,26.7886,26.9945,687500.0],["2013-07-29",26.8573,27.0632,26.0434,26.0728,1954800.0],["2013-07-30",26.2003,26.3866,26.0042,26.0336,1509500.0],["2013-07-31",26.0336,26.7004,25.9846,26.2885,1890600.0],["2013-08-01",28.1908,28.5634,26.9357,27.5927,4523400.0],["2013-08-02",27.524,27.7103,27.1024,27.6123,1678100.0],["2013-08-05",27.6025,27.6809,27.3279,27.4554,1418900.0],["2013-08-06",27.3475,27.4848,26.7984,27.0142,1452600.0],["2013-08-07",26.9259,26.9847,26.2493,26.6023,2821000.0],["2013-08-08",26.7298,26.9259,26.6023,26.818,2035000.0],["2013-08-09",26.8376,27.2887,26.7886,27.0632,1619800.0],["2013-08-12",26.9357,27.2201,26.8769,27.0828,1327700.0],["2013-08-13",27.0828,27.122,26.6121,26.8377,1256900.0],["2013-08-14",26.7886,26.8867,26.5043,26.6121,1057200.0],["2013-08-15",26.3474,26.4454,26.112,26.2101,1198300.0],["2013-08-16",26.112,26.367,25.9159,26.0238,1265700.0],["2013-08-19",25.9846,26.0238,25.4649,25.5041,2074400.0],["2013-08-20",25.5139,25.9748,25.4257,25.71,1324200.0],["2013-08-21",25.6316,26.1317,25.5335,25.7787,1711000.0],["2013-08-22",25.8963,26.4748,25.8963,26.3474,1292200.0],["2013-08-23",26.3964,26.6317,25.9159,26.6023,2674300.0],["2013-08-26",26.6121,26.7004,26.367,26.4062,1400700.0],["2013-08-27",26.0924,26.1611,25.8277,25.9453,1369300.0],["2013-08-28",25.8963,25.9355,25.6218,25.7296,1074400.0],["2013-08-29",25.7002,26.0434,25.6414,25.8277,822700.0],["2013-08-30",25.8767,25.8767,25.5531,25.6316,1250100.0],["2013-09-03",25.9846,26.0532,25.2982,25.4257,1308700.0],["2013-09-04",25.3668,25.612,25.259,25.4551,1785400.0],["2013-09-05",25.406,25.6218,25.2394,25.5727,1393100.0],["2013-09-06",25.5335,25.7689,25.2492,25.2786,2027600.0],["2013-09-09",25.3766,25.4943,25.0727,25.2786,2901300.0],["2013-09-10",25.4649,25.965,25.406,25.5727,2488100.0],["2013-09-11",25.5924,25.7296,25.4159,25.4551,1695300.0],["2013-09-12",25.4649,25.8081,25.4551,25.6904,1949300.0],["2013-09-13",25.7983,25.8767,25.4845,25.5139,2120000.0],["2013-09-16",25.965,26.465,25.965,26.0728,2077300.0],["2013-09-17",26.0434,26.6023,26.0434,26.6023,2040800.0],["2013-09-18",26.6513,27.2103,26.318,27.0436,2081700.0],["2013-09-19",27.0828,27.3377,26.8671,27.2103,2019900.0],["2013-09-20",27.2005,27.2887,26.8278,26.8377,1982800.0],["2013-09-23",26.72,26.8474,26.4945,26.7102,1155200.0],["2013-09-24",26.7396,27.426,26.7298,27.122,2237000.0],["2013-09-25",27.0926,27.6319,26.9651,27.4456,2644900.0],["2013-09-26",27.524,27.8084,27.426,27.6613,1946200.0],["2013-09-27",27.4456,27.5927,26.9455,27.1024,3294600.0],["2013-09-30",26.9063,27.1122,26.7396,26.9749,1609400.0],["2013-10-01",26.8769,27.5731,26.8769,27.2691,1753100.0],["2013-10-02",27.0926,27.4554,26.8769,27.3671,1391300.0],["2013-10-03",27.377,27.3966,26.7984,27.2005,1695500.0],["2013-10-04",27.1514,27.3377,27.0632,27.2593,876300.0],["2013-10-07",26.9455,27.1906,26.8376,26.9749,1002600.0],["2013-10-08",26.9161,27.024,26.416,26.5239,1543000.0],["2013-10-09",26.5631,26.671,26.2003,26.5043,1547200.0],["2013-10-10",26.8475,27.1612,26.6612,27.1416,1596100.0],["2013-10-11",27.122,27.8182,27.122,27.8084,1440300.0],["2013-10-14",27.6515,27.8574,27.3868,27.8182,1116500.0],["2013-10-15",27.6711,27.7692,27.171,27.2887,1036500.0],["2013-10-16",27.4848,27.6319,27.3475,27.5338,1230900.0],["2013-10-17",27.4456,28.1222,27.3671,28.0535,1159700.0],["2013-10-18",28.2104,28.2496,27.8476,28.1908,1215400.0],["2013-10-21",28.1418,28.2595,27.8966,28.1614,953500.0],["2013-10-22",28.3379,29.0831,28.2398,28.7105,2253500.0],["2013-10-23",28.583,28.6909,28.2398,28.6124,1709300.0],["2013-10-24",28.6223,28.8086,28.5732,28.6517,956300.0],["2013-10-25",28.6321,28.7693,28.2693,28.583,1349500.0],["2013-10-28",28.6026,28.8576,28.3869,28.6517,1587800.0],["2013-10-29",28.7301,29.0243,28.6517,28.9851,1824500.0],["2013-10-30",29.0733,29.3184,28.8478,29.191,3133200.0],["2013-10-31",29.1812,29.7107,28.23,29.6224,7170700.0],["2013-11-01",29.642,30.2892,29.5636,29.995,3004400.0],["2013-11-04",30.0146,30.1911,29.593,29.9558,1698300.0],["2013-11-05",29.9166,29.9166,29.6126,29.6812,1564100.0],["2013-11-06",29.8675,29.8774,29.3577,29.7205,2110100.0],["2013-11-07",29.7695,29.8577,29.1812,29.289,2475000.0],["2013-11-08",29.24,29.4753,29.0341,29.2792,1986300.0],["2013-11-11",29.3184,29.4165,29.0929,29.2596,1604200.0],["2013-11-12",29.1517,29.3282,29.0145,29.2596,2119400.0],["2013-11-13",29.0243,29.4949,28.9949,29.3773,1454000.0],["2013-11-14",29.4557,29.6616,29.2988,29.4851,1327700.0],["2013-11-15",29.544,29.7891,29.3969,29.4361,1651500.0],["2013-11-18",29.5146,29.6322,29.0243,29.1616,1563400.0],["2013-11-19",29.0831,29.2204,28.7301,28.887,1780800.0],["2013-11-20",29.0243,29.2792,28.5928,28.7007,1226400.0],["2013-11-21",28.8968,28.9164,28.5536,28.7889,1431600.0],["2013-11-22",28.8282,28.8772,28.534,28.5536,1593500.0],["2013-11-25",28.5732,28.9851,28.485,28.8282,1669900.0],["2013-11-26",28.936,29.0733,28.7497,28.9164,863600.0],["2013-11-27",28.9949,29.289,28.9949,29.0439,824700.0],["2013-11-29",29.1321,29.1714,28.936,29.0341,677200.0],["2013-12-02",28.9753,29.1714,28.6615,28.7988,976100.0],["2013-12-03",28.6321,28.9164,28.5634,28.9164,1224000.0],["2013-12-04",28.6713,29.0635,28.5242,28.7889,1179300.0],["2013-12-05",28.7889,28.8576,28.4948,28.5536,1185300.0],["2013-12-06",29.4459,30.397,28.9458,28.9654,2463900.0],["2013-12-09",28.9262,29.3479,28.6517,29.0929,1491300.0],["2013-12-10",28.9458,29.2106,28.7791,28.8086,1584500.0],["2013-12-11",28.838,28.9164,28.0928,28.4458,1979100.0],["2013-12-12",28.4752,28.5046,28.0633,28.2595,1312100.0],["2013-12-13",28.2693,28.3281,28.0241,28.1712,997700.0],["2013-12-16",28.3967,28.5438,28.23,28.4752,1003800.0],["2013-12-17",28.4261,28.6223,28.2987,28.6026,1384900.0],["2013-12-18",28.936,30.1127,28.7693,30.0441,3395900.0],["2013-12-19",29.7597,29.7891,29.4753,29.6911,2123000.0],["2013-12-20",29.6322,30.0931,29.5734,30.0637,3743600.0],["2013-12-23",30.2598,30.4461,30.0735,30.397,1171200.0],["2013-12-24",30.4265,30.6618,30.348,30.5539,542300.0],["2013-12-26",30.5932,30.8187,30.5441,30.6814,653300.0],["2013-12-27",30.7991,30.9265,30.6226,30.7206,734000.0],["2013-12-30",30.7108,30.7991,30.5539,30.603,999000.0],["2013-12-31",30.7108,30.9854,30.6618,30.9461,885700.0],["2014-01-02",30.7599,30.956,30.6422,30.6814,959400.0],["2014-01-03",30.6814,30.8285,30.5441,30.7402,951900.0],["2014-01-06",30.8089,30.9462,30.3284,30.3578,1270600.0],["2014-01-07",30.4265,30.8285,30.3774,30.603,990300.0],["2014-01-08",30.6814,30.8873,30.397,30.7108,2086000.0],["2014-01-09",30.8775,31.3286,30.7304,31.1717,3052900.0],["2014-01-10",31.2207,31.5933,31.0638,31.0834,1460800.0],["2014-01-13",31.1423,31.1619,30.397,30.5441,1380100.0],["2014-01-14",30.8285,31.0344,30.5343,30.956,1534300.0],["2014-01-15",31.0344,31.2501,30.7893,30.8677,1347600.0],["2014-01-16",30.8481,30.9167,30.5539,30.75,1212000.0],["2014-01-17",30.7402,31.1619,30.6716,31.0246,1175400.0],["2014-01-21",31.2795,31.3678,30.8481,31.3482,1075300.0],["2014-01-22",31.407,31.5443,31.2697,31.5149,1086900.0],["2014-01-23",31.3188,31.4364,31.054,31.3972,1176700.0],["2014-01-24",31.1325,31.3188,30.397,30.4657,1908000.0],["2014-01-27",30.4559,30.5147,29.7205,30.1225,1409500.0],["2014-01-28",30.1813,30.397,30.0637,30.2304,1181700.0],["2014-01-29",30.0048,30.3088,29.8087,29.8675,1363600.0],["2014-01-30",30.1617,30.4951,29.7891,30.397,1150500.0],["2014-01-31",29.9852,31.1521,29.8283,30.5637,2651800.0],["2014-02-03",30.5932,30.6814,29.3773,29.4459,1584700.0],["2014-02-04",29.593,30.1029,29.2694,30.0048,1050000.0],["2014-02-05",29.8185,30.3284,29.6714,30.0539,1303200.0],["2014-02-06",30.1029,30.3088,29.995,30.1127,1539100.0],["2014-02-07",30.3382,30.7206,30.3382,30.6324,1271800.0],["2014-02-10",30.5539,30.7304,30.3088,30.7108,1201400.0],["2014-02-11",30.6814,30.9854,30.6814,30.8285,1167100.0],["2014-02-12",30.9265,31.1128,30.8579,31.005,1091000.0],["2014-02-13",30.7402,31.1717,30.603,31.1521,901700.0],["2014-02-14",31.054,31.3776,30.6912,31.3678,1478600.0],["2014-02-18",31.3776,31.7894,31.2501,31.7208,1879300.0],["2014-02-19",31.7208,32.1032,31.407,31.4757,2036600.0],["2014-02-20",33.3289,34.6624,33.2308,33.8682,7544900.0],["2014-02-21",33.9564,34.6036,33.7407,33.829,3171900.0],["2014-02-24",33.8976,34.4957,33.8878,34.1035,2153300.0],["2014-02-25",34.3781,34.4369,33.7505,33.8192,3048000.0],["2014-02-26",33.829,34.6036,33.8192,34.0839,2274500.0],["2014-02-27",34.0839,34.5448,33.9663,34.3291,1531300.0],["2014-02-28",34.329,34.8291,34.182,34.5252,1379000.0],["2014-03-03",34.1526,34.8585,34.1035,34.682,1883900.0],["2014-03-04",35.0644,35.1821,34.7605,35.1625,2058900.0],["2014-03-05",35.1037,35.1429,34.8585,35.1037,1990700.0],["2014-03-06",35.1037,35.8783,35.1037,35.7214,2286400.0],["2014-03-07",36.0548,36.0548,35.5743,35.7999,2054800.0],["2014-03-10",35.8391,36.1823,35.339,35.4469,1595100.0],["2014-03-11",35.5057,35.7018,34.9958,35.241,1176300.0],["2014-03-12",35.0547,35.0841,34.6428,34.7703,2298300.0],["2014-03-13",34.937,35.0252,34.3094,34.584,2065700.0],["2014-03-14",34.5546,34.937,34.5055,34.6624,854000.0],["2014-03-17",34.8487,35.7705,34.8487,35.1331,2148800.0],["2014-03-18",35.241,35.4861,35.1821,35.4469,1612200.0],["2014-03-19",35.4469,35.8979,35.2704,35.4175,2128700.0],["2014-03-20",35.4175,35.8783,35.1919,35.8587,1573800.0],["2014-03-21",36.0842,36.5549,35.9077,36.0646,3860500.0],["2014-03-24",36.2706,36.4176,35.643,35.7607,1493700.0],["2014-03-25",35.8979,36.1921,35.4175,35.643,2244500.0],["2014-03-26",35.8195,36.0058,35.5547,35.594,1417500.0],["2014-03-27",35.2508,35.594,35.1919,35.3979,1509300.0],["2014-03-28",35.5743,36.3,35.5253,36.1431,1370100.0],["2014-03-31",36.5059,36.5059,35.996,36.1823,1697600.0],["2014-04-01",36.2804,36.3588,35.947,36.3196,1062000.0],["2014-04-02",36.349,36.398,36.0646,36.2803,1276400.0],["2014-04-03",36.398,36.398,35.9077,36.1137,3511000.0],["2014-04-04",36.3098,36.6922,35.692,35.741,1658100.0],["2014-04-07",35.7606,35.8489,34.7311,34.888,1872400.0],["2014-04-08",34.9272,35.2115,34.682,35.0448,1230300.0],["2014-04-09",35.2115,35.7901,35.0841,35.7705,1333700.0],["2014-04-10",35.7312,35.9568,35.241,35.3782,1408200.0],["2014-04-11",35.2115,35.2802,34.584,34.5938,2016600.0],["2014-04-14",34.8487,34.9566,34.1525,34.4663,1971700.0],["2014-04-15",34.5742,34.8683,33.9368,34.633,1917800.0],["2014-04-16",34.9468,35.339,34.888,35.1331,1273300.0],["2014-04-17",35.0546,35.9666,34.8978,35.9273,1518200.0],["2014-04-21",35.9568,35.9568,35.0645,35.5253,1823700.0],["2014-04-22",35.5155,35.7705,35.3684,35.3782,1679100.0],["2014-04-23",35.3782,35.4567,35.1527,35.241,1413000.0],["2014-04-24",35.3684,35.4077,34.8782,35.0056,1210900.0],["2014-04-25",34.9762,35.1233,34.3977,34.5154,1794900.0],["2014-04-28",34.8487,34.8684,33.7701,34.2114,1693100.0],["2014-04-29",34.28,34.28,33.7996,34.0643,1785200.0],["2014-04-30",34.1427,34.6722,33.7701,34.5938,2782300.0],["2014-05-01",34.5938,35.8489,33.9172,34.4859,2279700.0],["2014-05-02",34.4565,34.5742,33.8388,33.9564,2095600.0],["2014-05-05",33.7701,33.9565,33.4956,33.927,1697700.0],["2014-05-06",33.7603,34.0153,33.3681,33.3779,1967800.0],["2014-05-07",33.5348,33.5936,32.9465,33.525,1875200.0],["2014-05-08",33.4956,33.927,33.2112,33.3485,1957000.0],["2014-05-09",33.3093,33.3387,32.5935,32.8974,2826900.0],["2014-05-12",33.1524,33.2995,32.9563,33.123,3931500.0],["2014-05-13",33.221,33.5054,33.0838,33.4466,2716000.0],["2014-05-14",33.3387,33.4368,32.6621,32.7013,2185000.0],["2014-05-15",32.6523,32.7209,31.8973,32.3679,1866600.0],["2014-05-16",32.3483,32.417,31.9561,32.1718,1818600.0],["2014-05-19",32.0444,32.5346,31.9561,32.4954,2477300.0],["2014-05-20",32.4856,32.5739,31.8679,31.9659,1800100.0],["2014-05-21",32.064,32.2601,31.9561,32.1032,794100.0],["2014-05-22",32.113,32.4562,31.9659,32.3582,1064600.0],["2014-05-23",32.4268,32.7209,32.3189,32.5543,1765700.0],["2014-05-27",32.6817,33.2014,32.6621,33.0053,2058000.0],["2014-05-28",33.1034,33.6329,33.1034,33.4564,2525700.0],["2014-05-29",33.4662,33.6721,33.2995,33.4269,1715400.0],["2014-05-30",33.3583,33.4171,33.0641,33.2897,1737300.0],["2014-06-02",32.9955,33.2995,32.6719,32.7798,2077000.0],["2014-06-03",32.6621,32.9269,32.5739,32.9171,1632000.0],["2014-06-04",32.8778,33.0641,32.7209,32.9072,1916300.0],["2014-06-05",32.9955,33.7505,32.9465,33.7309,2226600.0],["2014-06-06",33.8094,34.2114,33.6721,33.927,1252900.0],["2014-06-09",33.8976,34.7311,33.8976,34.7017,2440000.0],["2014-06-10",34.584,34.5938,33.9172,34.0251,1357100.0],["2014-06-11",33.8878,33.9466,33.6034,33.7799,1367000.0],["2014-06-12",33.7113,33.7701,33.123,33.172,1182800.0],["2014-06-13",33.172,33.3093,32.819,33.2505,1192900.0],["2014-06-16",33.2308,33.3485,33.0053,33.123,1105800.0],["2014-06-17",33.0347,33.5054,32.9269,33.2897,1122400.0],["2014-06-18",33.2799,33.3681,32.8582,33.3191,1238800.0],["2014-06-19",33.5348,33.9663,33.3289,33.8682,1682400.0],["2014-06-20",33.8486,34.1133,33.7799,34.1035,1498100.0],["2014-06-23",34.0839,34.4467,33.8584,33.9466,1395500.0],["2014-06-24",33.829,33.9172,33.3093,33.3681,1125800.0],["2014-06-25",33.2406,33.7015,33.1426,33.6623,1300400.0],["2014-06-26",33.6917,33.7603,33.3387,33.7015,1060500.0],["2014-06-27",33.6231,34.1035,33.574,34.0839,1205000.0],["2014-06-30",34.0741,34.0741,33.7799,33.9074,1648700.0],["2014-07-01",34.0447,34.7213,33.9172,34.4271,1839900.0],["2014-07-02",34.4173,34.7899,34.3683,34.6722,1461100.0],["2014-07-03",34.7997,34.937,34.6722,34.7801,651600.0],["2014-07-07",34.682,34.7311,34.1722,34.3683,1389500.0],["2014-07-08",34.2506,34.4761,34.1035,34.4271,1499900.0],["2014-07-09",34.4859,34.5742,34.2604,34.3781,869200.0],["2014-07-10",33.9368,34.2114,33.7603,33.9957,991200.0],["2014-07-11",33.9663,34.1624,33.6427,34.1526,822700.0],["2014-07-14",34.4173,34.4173,34.2114,34.28,1061300.0],["2014-07-15",34.1329,34.4957,34.0349,34.2016,788700.0],["2014-07-16",34.2996,34.4271,34.0153,34.3291,597200.0],["2014-07-17",34.1624,34.3977,33.8976,33.9761,977100.0],["2014-07-18",34.0545,34.4663,33.9564,34.4173,1028400.0],["2014-07-21",34.3291,34.5742,34.1624,34.4958,817200.0],["2014-07-22",34.584,34.986,34.5546,34.8487,1063100.0],["2014-07-23",34.8095,34.9468,34.3977,34.6526,1175500.0],["2014-07-24",34.6428,34.7997,34.0937,34.2898,1439800.0],["2014-07-25",34.1329,34.2702,33.927,34.2114,1055600.0],["2014-07-28",34.182,34.3388,33.7799,34.2702,1163100.0],["2014-07-29",34.2702,34.3781,33.7799,33.7799,796900.0],["2014-07-30",33.927,34.329,33.7799,34.2898,2086000.0],["2014-07-31",33.9172,34.7311,32.7013,32.8386,3759000.0],["2014-08-01",32.868,33.5642,32.7602,33.172,1596800.0],["2014-08-04",33.1622,33.3975,32.9269,33.2799,926800.0],["2014-08-05",33.1524,33.3093,32.466,32.5346,2603200.0],["2014-08-06",32.3974,32.9759,32.2209,32.9367,2121500.0],["2014-08-07",33.1622,33.172,32.5248,32.7112,1416200.0],["2014-08-08",32.7013,33.2014,32.5052,33.1132,1239800.0],["2014-08-11",33.3093,34.3683,33.3093,33.9662,2009400.0],["2014-08-12",33.9761,34.28,33.7407,33.927,968700.0],["2014-08-13",34.1231,34.2604,33.878,34.182,1001600.0],["2014-08-14",34.3094,34.4565,34.1722,34.28,1431800.0],["2014-08-15",34.4271,34.6134,33.8388,33.9172,1253500.0],["2014-08-18",34.1329,34.5644,34.1329,34.4663,946200.0],["2014-08-19",34.4957,34.7311,34.4957,34.633,923100.0],["2014-08-20",34.6232,34.888,34.3585,34.4859,1457500.0],["2014-08-21",34.5938,35.3586,34.535,35.29,1380400.0],["2014-08-22",35.2606,35.6626,35.1723,35.4959,1384800.0],["2014-08-25",35.6234,35.7705,35.29,35.3782,930800.0],["2014-08-26",35.3979,35.7607,35.3979,35.6136,701200.0],["2014-08-27",35.5744,35.6136,35.29,35.4567,605600.0],["2014-08-28",35.2802,35.5841,35.1821,35.5253,803500.0],["2014-08-29",35.5155,35.7018,35.3096,35.6332,832800.0],["2014-09-02",35.8979,36.398,35.7901,36.2411,2236200.0],["2014-09-03",36.4961,36.7608,36.3294,36.4765,1352300.0],["2014-09-04",36.4765,36.702,36.0842,36.2019,900300.0],["2014-09-05",36.1529,36.3196,35.9372,36.3098,1009800.0],["2014-09-08",36.2803,36.5059,36.2411,36.398,688000.0],["2014-09-09",36.3098,36.4078,36.0744,36.1725,695900.0],["2014-09-10",36.1431,36.3588,35.9764,36.1921,776500.0],["2014-09-11",36.0646,36.5353,36.0254,36.3882,707900.0],["2014-09-12",36.2901,36.3098,35.692,35.8293,897600.0],["2014-09-15",35.8195,35.9175,35.5842,35.8293,618700.0],["2014-09-16",35.7705,36.1725,35.5547,36.0744,666500.0],["2014-09-17",36.094,36.6235,36.094,36.2607,729900.0],["2014-09-18",36.2901,36.6039,36.1038,36.3294,1079100.0],["2014-09-19",36.5451,36.7216,36.2117,36.2901,1703200.0],["2014-09-22",36.2705,36.4372,36.1235,36.4176,1453700.0],["2014-09-23",36.2509,36.3882,36.0744,36.1333,1563900.0],["2014-09-24",36.1333,36.3784,36.0058,36.2803,886500.0],["2014-09-25",36.1725,36.2215,35.4861,35.5155,926800.0],["2014-09-26",35.5449,35.7705,35.4665,35.643,1017800.0],["2014-09-29",35.3782,35.6822,35.1723,35.6332,1193300.0],["2014-09-30",35.6822,36.2117,35.5351,35.5842,1654000.0],["2014-10-01",35.5645,35.6332,34.3781,34.4173,1712200.0],["2014-10-02",34.4271,34.633,34.0153,34.5938,1441900.0],["2014-10-03",34.8389,34.9762,34.633,34.9076,926800.0],["2014-10-06",35.0056,35.0841,34.329,34.5742,1039200.0],["2014-10-07",34.2408,34.3192,33.6623,33.6721,1294100.0],["2014-10-08",33.7309,34.2898,33.3975,34.182,1349600.0],["2014-10-09",34.1526,34.28,32.721,32.7308,2929300.0],["2014-10-10",32.6621,32.721,31.4757,31.5247,3725700.0],["2014-10-13",31.5443,31.8875,30.6324,30.6422,2985900.0],["2014-10-14",30.8285,31.0442,29.946,30.0342,3024200.0],["2014-10-15",29.4165,30.25,28.8968,30.0833,2357100.0],["2014-10-16",29.642,30.1127,29.4263,29.7793,2835300.0],["2014-10-17",30.1519,31.0638,30.1225,30.8677,2460600.0],["2014-10-20",30.6226,30.8383,30.4559,30.8285,1396200.0],["2014-10-21",31.0932,32.1228,31.0344,32.015,1797200.0],["2014-10-22",32.064,32.1816,31.358,31.3678,1498700.0],["2014-10-23",31.7502,32.2111,31.7012,31.8385,1253800.0],["2014-10-24",31.8385,32.2209,31.7698,32.1816,1010600.0],["2014-10-27",32.0934,32.1816,31.7208,32.0542,924400.0],["2014-10-28",32.1326,32.466,31.9071,32.466,1375600.0],["2014-10-29",32.4758,32.4954,31.809,32.1816,1229400.0],["2014-10-30",31.9757,32.5248,31.9169,32.4954,909100.0],["2014-10-31",33.0543,33.4269,32.7111,33.4171,1974200.0],["2014-11-03",33.5054,33.5152,33.0347,33.1132,1337000.0],["2014-11-04",32.9661,33.1132,32.3582,32.3582,2145400.0],["2014-11-05",34.584,34.6428,32.417,32.5837,4746700.0],["2014-11-06",32.6327,33.6721,32.466,33.2897,3086700.0],["2014-11-07",33.2406,33.4073,33.074,33.2603,1656000.0],["2014-11-10",33.3289,33.6329,32.9661,33.1426,1451800.0],["2014-11-11",33.1426,33.4269,32.9563,33.4171,1210200.0],["2014-11-12",33.4269,33.4956,33.0347,33.4269,1097800.0],["2014-11-13",33.3877,33.6231,32.8975,32.9955,1206300.0],["2014-11-14",32.9367,32.9367,32.417,32.515,2086400.0],["2014-11-17",32.3974,32.7111,32.2797,32.5248,1377900.0],["2014-11-18",32.5543,32.9857,32.5543,32.721,1465400.0],["2014-11-19",32.6817,32.7209,31.8384,31.9757,2149400.0],["2014-11-20",31.7404,32.466,31.662,32.466,1408900.0],["2014-11-21",32.9073,33.0641,32.5543,32.6425,1293700.0],["2014-11-24",32.5739,33.0641,32.5739,32.9269,1186900.0],["2014-11-25",33.0935,33.3093,32.8778,33.1328,1106100.0],["2014-11-26",33.1622,33.2014,32.77,32.8582,1015000.0],["2014-11-28",32.6719,32.7209,29.6518,29.9068,3645700.0],["2014-12-01",29.2106,29.2106,27.3377,27.9457,6694800.0],["2014-12-02",27.8084,28.7595,27.5731,28.6419,2606400.0],["2014-12-03",28.7105,29.3969,28.5928,29.191,2759000.0],["2014-12-04",29.0733,29.289,28.3869,29.0439,2794400.0],["2014-12-05",29.1223,29.6616,29.0537,29.4361,1838400.0],["2014-12-08",29.2988,29.3086,28.6223,28.8282,3828400.0],["2014-12-09",28.4359,29.2106,28.3673,29.1616,2052500.0],["2014-12-10",28.887,29.0929,27.7299,27.7398,2194700.0],["2014-12-11",27.6711,28.2889,27.475,27.5338,1977700.0],["2014-12-12",27.2299,27.3475,25.9944,26.1022,5758400.0],["2014-12-15",26.3474,26.6023,25.1903,25.3472,4860300.0],["2014-12-16",25.1119,25.9061,25.0236,25.0334,2899000.0],["2014-12-17",25.0727,26.2395,24.8471,26.112,4768400.0],["2014-12-18",26.6612,27.2005,26.3964,26.6023,3848600.0],["2014-12-19",26.6415,27.1122,26.4748,27.073,3954300.0],["2014-12-22",27.0338,27.1514,26.6219,26.9063,2619400.0],["2014-12-23",27.0436,27.73,27.0436,27.524,2626300.0],["2014-12-24",27.5338,27.7005,27.2789,27.5338,854600.0],["2014-12-26",27.7692,27.8868,27.5338,27.5535,1214700.0],["2014-12-29",27.524,28.1712,27.4848,27.9653,1706400.0],["2014-12-30",27.8182,28.1908,27.6221,27.9849,1835700.0],["2014-12-31",28.0633,28.2594,27.7005,27.8378,1619800.0],["2015-01-02",28.0143,28.1222,27.5044,27.7986,1259900.0],["2015-01-05",27.6319,27.6319,26.9161,27.0142,2299800.0],["2015-01-06",26.9945,27.3083,26.5141,26.6808,3381800.0],["2015-01-07",27.0141,27.2201,26.5337,26.6611,2766900.0],["2015-01-08",26.8867,27.5535,26.6121,27.475,4004600.0],["2015-01-09",27.6221,27.8182,26.7592,26.9945,2564300.0],["2015-01-12",26.9651,27.0141,26.0434,26.1611,2891000.0],["2015-01-13",26.3866,26.6906,25.7394,25.9552,3341600.0],["2015-01-14",25.5139,25.965,25.2197,25.8277,2934900.0],["2015-01-15",26.0434,26.3376,25.2394,25.2884,3486800.0],["2015-01-16",25.2394,25.8963,25.1707,25.8571,2538400.0],["2015-01-20",25.8963,26.0336,25.3962,25.8669,2135000.0],["2015-01-21",25.8571,26.6808,25.8277,26.6415,2743900.0],["2015-01-22",26.7984,26.9455,26.4846,26.7102,2207000.0],["2015-01-23",26.5141,27.1514,26.4062,26.818,2205200.0],["2015-01-26",26.7984,27.1514,26.5435,27.024,2119900.0],["2015-01-27",26.4552,27.0043,26.1218,26.7984,2145800.0],["2015-01-28",26.9847,27.0828,25.7688,25.8081,2668100.0],["2015-01-29",25.7983,26.3768,25.3668,26.2689,2658900.0],["2015-01-30",26.0042,26.3082,25.7492,25.965,1889600.0],["2015-02-02",26.2101,27.7005,26.1317,27.6025,3098000.0],["2015-02-03",27.9163,28.7497,27.9163,28.4556,3149200.0],["2015-02-04",28.6026,28.6026,27.5731,27.6809,2492300.0],["2015-02-05",28.0339,28.4457,27.9457,28.3771,2010800.0],["2015-02-06",28.4752,28.7301,28.3085,28.3869,1584100.0],["2015-02-09",28.3085,28.6026,28.0731,28.1908,1653100.0],["2015-02-10",28.3869,28.3967,27.6809,28.0437,1123300.0],["2015-02-11",27.877,28.1124,27.6809,27.9751,1638000.0],["2015-02-12",28.0535,28.4458,28.0535,28.2987,1121100.0],["2015-02-13",28.4752,28.5928,28.0829,28.2006,2893400.0],["2015-02-17",28.1712,28.2202,27.5535,28.1222,3387600.0],["2015-02-18",28.0437,28.8478,28.0339,28.8086,3729000.0],["2015-02-19",28.23,29.3577,28.1908,29.0341,2965200.0],["2015-02-20",28.9655,29.0635,28.083,28.936,3737000.0],["2015-02-23",28.936,28.9851,28.0731,28.2006,3187000.0],["2015-02-24",28.2202,28.6223,28.1712,28.4752,2004100.0],["2015-02-25",28.5732,28.6517,28.2889,28.5732,1354700.0],["2015-02-26",28.5144,28.6321,28.181,28.2987,1626000.0],["2015-02-27",28.3477,28.4261,28.0339,28.2202,1530100.0],["2015-03-02",28.2006,28.2693,27.8966,28.1026,2868700.0],["2015-03-03",28.0535,28.2594,27.9947,28.1418,1781600.0],["2015-03-04",27.9849,28.1712,27.7692,28.0437,1851500.0],["2015-03-05",28.0731,28.1908,27.8378,28.1418,1055100.0],["2015-03-06",27.9261,28.3673,27.6907,27.779,1488800.0],["2015-03-09",27.7692,27.9457,27.6221,27.8378,1152700.0],["2015-03-10",27.5829,27.8868,27.5044,27.5829,2330400.0],["2015-03-11",27.6025,27.7005,27.426,27.5927,1127400.0],["2015-03-12",27.524,27.779,27.4652,27.5927,1969100.0],["2015-03-13",27.4652,27.475,26.9945,27.1318,2546200.0],["2015-03-16",27.2789,27.6123,27.0828,27.6123,2359400.0],["2015-03-17",27.4554,27.6123,27.2985,27.4358,1123200.0],["2015-03-18",27.2887,27.9751,26.9945,27.8378,1830000.0],["2015-03-19",27.6417,27.6613,27.073,27.2789,1220100.0],["2015-03-20",27.5436,27.9359,27.3573,27.4946,2935200.0],["2015-03-23",27.4946,27.9555,27.4848,27.7594,1462300.0],["2015-03-24",27.7888,27.9261,27.5338,27.6711,1010600.0],["2015-03-25",27.7986,27.7986,27.3083,27.3083,1120400.0],["2015-03-26",27.2887,27.8378,27.2887,27.6907,1704400.0],["2015-03-27",27.6123,27.7103,27.0926,27.4652,1421200.0],["2015-03-30",27.6711,28.2791,27.6613,28.2693,1534800.0],["2015-03-31",28.0633,28.1222,27.7692,27.9751,1630800.0],["2015-04-01",27.877,28.0829,27.7299,27.8476,1316000.0],["2015-04-02",27.8182,28.4948,27.7398,27.8868,918200.0],["2015-04-06",27.8084,28.6713,27.7692,28.5536,1193000.0],["2015-04-07",28.4948,28.534,28.1026,28.1026,1447500.0],["2015-04-08",28.1614,28.3281,27.73,27.9163,1745700.0],["2015-04-09",27.9064,28.1712,27.6809,28.132,1540900.0],["2015-04-10",28.2104,28.3575,27.9163,28.0633,1223600.0],["2015-04-13",28.0829,28.5046,27.9947,28.1516,941600.0],["2015-04-14",28.181,28.5242,28.0241,28.4948,801600.0],["2015-04-15",28.6026,29.4459,28.485,29.3675,2523200.0],["2015-04-16",29.24,29.289,28.9066,28.9458,2009000.0],["2015-04-17",28.583,28.7595,28.4458,28.5438,1012100.0],["2015-04-20",28.6909,28.9851,28.6811,28.7497,823900.0],["2015-04-21",28.8184,28.9949,28.5046,28.6026,888800.0],["2015-04-22",28.6419,28.7693,28.2006,28.4458,1231800.0],["2015-04-23",28.4261,28.7693,28.3281,28.6419,1320300.0],["2015-04-24",28.6026,28.8576,28.4654,28.7105,1942600.0],["2015-04-27",28.7693,29.1517,28.6419,28.9066,1427600.0],["2015-04-28",28.9164,29.0537,28.7988,28.9851,1591500.0],["2015-04-29",28.7889,29.1419,28.6124,29.1027,1923000.0],["2015-04-30",29.0537,29.1223,27.9555,28.3477,4873300.0],["2015-05-01",28.4163,28.4261,27.1416,27.6809,5296600.0],["2015-05-04",27.6711,27.7692,27.4358,27.5829,3991900.0],["2015-05-05",27.5633,27.828,27.3475,27.4064,3424300.0],["2015-05-06",27.6319,27.7692,27.2299,27.4554,2361900.0],["2015-05-07",27.3769,27.6809,27.3279,27.4848,1665700.0],["2015-05-08",27.7594,28.2202,27.6711,28.2104,1776900.0],["2015-05-11",28.1516,28.6517,28.0829,28.6124,2220800.0],["2015-05-12",28.4458,28.534,28.0045,28.2006,2061100.0],["2015-05-13",28.2496,28.7007,28.2104,28.6615,2270100.0],["2015-05-14",28.8968,29.0145,28.6124,28.7988,3007400.0],["2015-05-15",28.838,29.2792,28.8184,29.1027,2715800.0],["2015-05-18",28.9949,29.5047,28.7693,29.4263,2053000.0],["2015-05-19",29.4067,29.5146,28.7399,28.8576,2745100.0],["2015-05-20",28.9164,29.1223,28.8478,29.0537,1169100.0],["2015-05-21",29.2204,29.6126,29.1517,29.5636,1500200.0],["2015-05-22",29.4459,29.4949,28.9949,29.0439,1129600.0],["2015-05-26",28.8674,28.8968,28.2496,28.3575,2271200.0],["2015-05-27",28.4359,29.0145,28.2202,28.9556,1548200.0],["2015-05-28",28.789,28.936,28.4458,28.838,1075400.0],["2015-05-29",28.8086,28.8968,28.534,28.7497,1670300.0],["2015-06-01",28.8282,29.0635,28.583,28.9262,1395400.0],["2015-06-02",28.8968,29.4851,28.6713,29.4557,2236500.0],["2015-06-03",29.4165,29.7989,29.2988,29.4851,2147600.0],["2015-06-04",29.2694,29.2694,28.5046,28.6124,2787900.0],["2015-06-05",28.534,28.9458,28.4458,28.8282,1586200.0],["2015-06-08",28.8086,28.9752,28.2398,28.2693,2730000.0],["2015-06-09",28.3477,28.5732,28.2496,28.3379,1504900.0],["2015-06-10",28.5928,28.9458,28.5144,28.7595,1799200.0],["2015-06-11",28.7791,29.0341,28.7301,28.8772,1175800.0],["2015-06-12",28.8086,29.3479,28.583,29.1616,1728600.0],["2015-06-15",28.9949,28.9949,28.3477,28.8674,1964500.0],["2015-06-16",28.8674,29.4851,28.6517,29.338,2675900.0],["2015-06-17",29.4655,29.7303,29.0537,29.2498,2522000.0],["2015-06-18",29.289,29.5832,29.191,29.2204,2105800.0],["2015-06-19",29.1616,29.544,29.1223,29.2596,3042300.0],["2015-06-22",29.4655,29.8577,29.2204,29.8185,2310400.0],["2015-06-23",29.8283,30.0146,29.5145,29.6616,1962700.0],["2015-06-24",29.642,29.7597,28.9949,29.0243,1535200.0],["2015-06-25",29.0537,29.191,28.583,28.6222,1598600.0],["2015-06-26",28.6419,29.24,28.4948,29.1223,3213000.0],["2015-06-29",28.7791,28.9164,28.1712,28.2693,2266500.0],["2015-06-30",28.5046,28.6321,28.1418,28.2595,1694400.0],["2015-07-01",28.4654,28.534,28.1026,28.181,2279200.0],["2015-07-02",28.2693,28.3477,27.7986,27.9947,1853800.0],["2015-07-06",27.6123,28.0241,27.4652,27.7692,2094500.0],["2015-07-07",27.7496,28.3183,27.0141,28.23,3302100.0],["2015-07-08",27.9457,28.1418,26.8965,27.1612,3127700.0],["2015-07-09",27.5731,27.7103,27.3279,27.3868,2374300.0],["2015-07-10",27.7201,27.7201,27.3966,27.5436,1775400.0],["2015-07-13",27.8574,28.0633,27.7986,28.0437,1663700.0],["2015-07-14",28.0535,28.4163,27.9359,28.3379,1495700.0],["2015-07-15",28.2202,28.3085,27.6907,27.7398,2188400.0],["2015-07-16",27.9653,28.0731,27.779,27.9555,1527800.0],["2015-07-17",27.9555,28.0633,27.524,27.6417,1497300.0],["2015-07-20",27.6515,27.6907,27.2103,27.6025,2650900.0],["2015-07-21",27.5927,27.7496,27.3966,27.5633,3226000.0],["2015-07-22",27.3966,27.6123,27.171,27.2299,2525000.0],["2015-07-23",27.3083,27.4652,26.8671,26.9259,1930500.0],["2015-07-24",26.9455,26.9847,26.318,26.4749,1640700.0],["2015-07-27",26.2787,26.4454,25.9846,26.112,2208800.0],["2015-07-28",26.2885,26.8278,26.2787,26.6808,2072500.0],["2015-07-29",26.6906,27.3868,26.6808,27.2495,1525100.0],["2015-07-30",27.1906,27.3377,26.9357,27.2397,1223400.0],["2015-07-31",27.2495,27.2495,26.8965,27.0828,1774100.0],["2015-08-03",27.0043,27.3181,26.7102,26.8867,1658500.0],["2015-08-04",26.9259,27.0926,26.6611,26.7984,2286200.0],["2015-08-05",24.7785,25.2492,22.5624,22.6605,13491900.0],["2015-08-06",22.6997,23.3077,22.2389,22.886,6586600.0],["2015-08-07",22.739,23.3175,22.6997,23.1802,4275800.0],["2015-08-10",23.3763,24.249,23.3371,24.0039,4260000.0],["2015-08-11",23.6901,24.0333,23.6018,23.9744,3675900.0],["2015-08-12",23.7293,24.5628,23.7097,24.4549,3923300.0],["2015-08-13",24.3569,24.4059,23.6705,23.7195,4153200.0],["2015-08-14",23.7097,24.2294,23.6999,24.0529,2558100.0],["2015-08-17",23.8862,24.0431,23.6509,23.9842,2927900.0],["2015-08-18",23.9058,24.1215,23.8666,24.0137,2330600.0],["2015-08-19",23.8764,24.0529,23.6705,23.7097,3267500.0],["2015-08-20",23.543,23.7097,23.19,23.1998,2873300.0],["2015-08-21",22.9841,23.2586,22.6115,22.6115,3864300.0],["2015-08-24",20.974,22.4938,20.9347,21.5427,5594200.0],["2015-08-25",22.2683,22.5232,21.3858,21.4054,4348200.0],["2015-08-26",21.9251,22.0526,21.474,21.9741,4251400.0],["2015-08-27",22.3663,23.3665,22.2389,23.19,3729900.0],["2015-08-28",23.0331,23.4351,23.0331,23.3077,4427800.0],["2015-08-31",23.0527,23.9842,22.8664,23.7685,3629800.0],["2015-09-01",23.1018,23.4548,22.6997,22.8076,4789500.0],["2015-09-02",23.0429,23.239,22.5919,23.239,3954100.0],["2015-09-03",23.3567,23.6803,23.141,23.4155,3090800.0],["2015-09-04",23.0135,23.4057,22.9056,23.2292,2450100.0],["2015-09-08",23.6116,23.9842,23.4057,23.945,2524900.0],["2015-09-09",24.602,24.7785,23.8274,23.8862,3431700.0],["2015-09-10",23.8666,24.3372,23.6312,24.0627,2973300.0],["2015-09-11",23.8176,23.9842,23.494,23.9254,3301600.0],["2015-09-14",23.7685,23.8274,23.5528,23.7489,2344000.0],["2015-09-15",23.8176,24.2588,23.7685,24.1313,2172200.0],["2015-09-16",24.1313,24.5137,24.0921,24.4451,2197000.0],["2015-09-17",24.4059,24.7001,24.1706,24.2588,3186300.0],["2015-09-18",23.896,24.2784,23.8274,24.1019,5712000.0],["2015-09-21",24.2784,24.7099,24.1608,24.4255,2531000.0],["2015-09-22",24.0529,24.347,23.8666,23.9842,2549700.0],["2015-09-23",24.0235,24.1608,23.0723,23.2684,3208100.0],["2015-09-24",23.0429,23.7391,22.9056,23.6313,3258600.0],["2015-09-25",23.847,24.1019,23.5822,23.9058,2507300.0],["2015-09-28",23.6705,23.7195,23.1214,23.141,3046700.0],["2015-09-29",23.19,23.4744,22.7586,23.3861,3702900.0],["2015-09-30",23.6509,24.0823,23.4155,23.7391,3954900.0],["2015-10-01",23.8176,24.3176,23.7293,24.2098,3772000.0],["2015-10-02",23.3763,24.298,22.9939,24.2686,4043700.0],["2015-10-05",24.5137,25.1609,24.3078,25.0628,3537700.0],["2015-10-06",25.1119,25.5433,24.9844,25.1315,2560300.0],["2015-10-07",25.3374,25.9159,25.259,25.6904,4908200.0],["2015-10-08",25.5923,26.2983,25.4845,26.2591,2400600.0],["2015-10-09",26.3474,26.5239,25.8865,25.9944,2225400.0],["2015-10-12",26.014,26.112,25.612,25.7689,1586700.0],["2015-10-13",25.5629,25.8571,25.2492,25.3766,3185500.0],["2015-10-14",25.2982,25.4845,24.9942,25.1021,2673900.0],["2015-10-15",25.1413,25.7002,25.0629,25.7002,2113700.0],["2015-10-16",22.6115,22.6115,18.15,18.3755,24411200.0],["2015-10-19",18.1402,19.0521,18.1009,18.9344,13030000.0],["2015-10-20",18.7579,19.6208,18.6991,19.4541,5256000.0],["2015-10-21",19.5031,19.6698,19.1109,19.1698,4000800.0],["2015-10-22",19.1796,19.3463,18.601,18.9442,5198100.0],["2015-10-23",18.9933,19.1501,18.7971,19.1011,3964300.0],["2015-10-26",19.0521,19.2972,18.9442,19.1305,2805800.0],["2015-10-27",19.0227,19.2188,18.7873,18.9442,3196500.0],["2015-10-28",19.0815,19.611,18.9834,19.4541,4722300.0],["2015-10-29",19.2678,19.8365,19.2678,19.4639,3858300.0],["2015-10-30",19.4933,19.8659,19.2776,19.7189,5425500.0],["2015-11-02",19.66,19.8463,19.4639,19.6404,4619900.0],["2015-11-03",19.6698,19.964,19.1698,19.7679,3983200.0],["2015-11-04",19.7483,20.013,19.4737,19.562,4602300.0],["2015-11-05",19.6502,20.7288,19.4149,20.3268,5894200.0],["2015-11-06",20.2091,20.5523,19.8659,20.4445,10309500.0],["2015-11-09",20.5131,20.9544,20.4347,20.8269,7730800.0],["2015-11-10",20.8269,21.3956,20.8171,21.072,5404000.0],["2015-11-11",21.2093,21.3564,21.0426,21.2289,3483400.0],["2015-11-12",20.5916,20.719,20.1503,20.268,4231700.0],["2015-11-13",20.0326,20.5621,20.0326,20.2974,4645600.0],["2015-11-16",20.2582,20.7877,20.2091,20.7582,3006700.0],["2015-11-17",20.7582,20.8171,20.4935,20.5425,3431900.0],["2015-11-18",20.6896,21.0132,20.5425,20.8955,4282500.0],["2015-11-19",20.8759,21.5035,20.7877,21.1308,3212200.0],["2015-11-20",21.2093,21.5035,20.9642,21.0818,2266800.0],["2015-11-23",21.0034,21.3172,20.8269,20.9936,2793400.0],["2015-11-24",20.9543,21.4054,20.8563,21.3368,2705900.0],["2015-11-25",21.3466,21.5133,21.2093,21.2583,2663600.0],["2015-11-27",21.2779,21.5133,21.1701,21.2975,1661500.0],["2015-11-30",21.3564,22.0722,21.2975,21.6211,3689700.0],["2015-12-01",21.6996,22.2095,21.6015,22.1212,3111900.0],["2015-12-02",22.1898,22.3663,21.9643,22.1604,3756900.0],["2015-12-03",22.2291,22.7978,22.0918,22.4938,5706700.0],["2015-12-04",22.3859,22.3859,21.072,21.121,4418400.0],["2015-12-07",20.9445,21.0034,20.1111,20.4445,5392200.0],["2015-12-08",20.2287,20.268,19.66,19.8757,3842800.0],["2015-12-09",19.8561,20.3954,19.7189,19.9346,4459500.0],["2015-12-10",19.964,20.268,19.7875,20.0228,2803300.0],["2015-12-11",19.8659,20.0032,19.3364,19.4443,3694600.0],["2015-12-14",19.4541,19.5816,19.0717,19.4541,3553600.0],["2015-12-15",19.6796,20.0817,19.611,19.9248,2444700.0],["2015-12-16",20.0032,20.3758,19.915,20.3072,2698600.0],["2015-12-17",20.2189,20.2778,19.4639,19.4737,3009000.0],["2015-12-18",19.3757,19.6502,19.3168,19.4737,8772600.0],["2015-12-21",19.5424,20.1209,19.4345,19.5816,3441300.0],["2015-12-22",19.5816,19.9248,19.5326,19.8267,1741400.0],["2015-12-23",19.9836,20.719,19.9836,20.5033,2135500.0],["2015-12-24",20.4543,20.5916,20.2091,20.2778,1024400.0],["2015-12-28",20.1699,20.4052,19.9542,20.2189,1942200.0],["2015-12-29",20.3954,20.5523,19.964,20.366,2185000.0],["2015-12-30",20.2189,20.5131,20.0522,20.1209,1733300.0],["2015-12-31",20.0032,20.1601,19.7875,19.8561,2290300.0],["2016-01-04",19.5816,20.2091,19.5816,19.915,3487700.0],["2016-01-05",19.8561,20.1307,19.0521,19.0815,4667800.0],["2016-01-06",18.7481,19.1992,18.7089,19.0619,3412600.0],["2016-01-07",18.6501,18.9442,18.5128,18.552,2769100.0],["2016-01-08",18.6697,18.7089,18.3167,18.3363,3360600.0],["2016-01-11",18.4343,18.5226,17.9245,18.1108,3279300.0],["2016-01-12",18.3559,18.4147,17.8558,18.1402,2905400.0],["2016-01-13",18.3069,18.3069,17.5813,17.7283,2829300.0],["2016-01-14",17.8166,18.0519,17.5322,17.6793,4361900.0],["2016-01-15",17.1596,17.8068,17.0714,17.7774,3537400.0],["2016-01-19",17.9637,18.0323,17.1008,17.2086,4404100.0],["2016-01-20",16.9733,17.5028,16.7184,17.2969,5953300.0],["2016-01-21",17.3165,17.8166,17.1596,17.3165,5413600.0],["2016-01-22",17.6793,18.0911,17.4538,17.542,4139500.0],["2016-01-25",17.444,17.7087,17.2969,17.4832,4148300.0],["2016-01-26",17.5715,17.7087,17.3753,17.5617,3292300.0],["2016-01-27",17.5224,17.8656,17.3459,17.4244,3315300.0],["2016-01-28",17.6793,17.8264,17.2871,17.6499,3002000.0],["2016-01-29",17.7087,18.3657,17.7087,18.3363,4497200.0],["2016-02-01",18.2873,18.4834,18.0617,18.3853,2711600.0],["2016-02-02",18.15,18.248,17.9048,17.9931,2901800.0],["2016-02-03",18.1402,18.2774,17.7185,18.2186,2883500.0],["2016-02-04",18.248,18.8462,18.199,18.5324,2704100.0],["2016-02-05",18.3657,18.8952,18.3363,18.4539,2149400.0],["2016-02-08",17.9245,17.9931,16.8753,17.3067,4875900.0],["2016-02-09",17.091,17.5813,16.9929,17.1988,3629100.0],["2016-02-10",17.2087,17.4538,16.7968,17.1498,4097700.0],["2016-02-11",16.7674,17.2577,16.4438,16.9537,3701300.0],["2016-02-12",17.1694,17.5322,16.9537,17.3165,4108500.0],["2016-02-16",17.5322,17.8852,17.3067,17.6891,3572800.0],["2016-02-17",17.846,18.4245,17.6891,18.199,5581700.0],["2016-02-18",18.8266,18.8266,18.0127,18.2088,4375200.0],["2016-02-19",18.0813,18.4932,17.8656,18.3167,2926700.0],["2016-02-22",18.503,18.7579,18.4343,18.6501,2813800.0],["2016-02-23",18.6304,18.6403,18.3265,18.3363,2903700.0],["2016-02-24",18.1402,18.4736,17.4832,18.1598,6052300.0],["2016-02-25",19.0227,19.7189,18.9246,19.5326,5252600.0],["2016-02-26",19.611,19.8561,19.4149,19.8169,4141600.0],["2016-02-29",19.7973,20.0228,19.5227,19.8954,4297600.0],["2016-03-01",19.9346,20.5523,19.8954,20.4837,3086000.0],["2016-03-02",20.5033,20.8465,20.415,20.7877,3132900.0],["2016-03-03",20.8171,21.1112,20.7386,21.0916,2963200.0],["2016-03-04",21.3368,21.5819,21.1014,21.3368,3102600.0],["2016-03-07",21.327,21.6898,21.1603,21.5819,2934000.0],["2016-03-08",21.5525,21.827,21.3662,21.5721,3064700.0],["2016-03-09",21.6407,21.778,21.4642,21.5329,3492500.0],["2016-03-10",21.5623,21.7584,21.3662,21.68,3299200.0],["2016-03-11",21.9349,22.1604,21.8368,22.1212,1858000.0],["2016-03-14",22.1016,22.1408,21.8467,22.0231,2156100.0],["2016-03-15",21.6603,21.6603,21.1112,21.4838,3559100.0],["2016-03-16",21.4544,21.7976,21.3073,21.7584,2417900.0],["2016-03-17",21.7878,22.1898,21.7486,22.082,1982800.0],["2016-03-18",22.1702,22.3958,22.0624,22.2291,3025700.0],["2016-03-21",22.1408,22.3075,22.0035,22.1997,2005200.0],["2016-03-22",22.18,22.4252,22.1604,22.2585,2387100.0],["2016-03-23",22.2585,22.2585,21.8565,21.8859,2317100.0],["2016-03-24",21.8172,21.9741,21.729,21.8663,2664200.0],["2016-03-28",21.9643,22.0526,21.6015,21.8565,1559300.0],["2016-03-29",21.8172,22.1506,21.6603,22.1408,1753600.0],["2016-03-30",22.2389,22.4252,22.0232,22.18,1775000.0],["2016-03-31",22.2095,22.3369,22.0722,22.1212,1785800.0],["2016-04-01",21.8859,22.0526,21.68,22.0231,2052300.0],["2016-04-04",22.0035,22.1408,21.6702,21.729,1658800.0],["2016-04-05",21.6015,21.9643,21.5525,21.6211,2158300.0],["2016-04-06",21.6407,22.1898,21.6407,22.0231,2392100.0],["2016-04-07",21.8565,21.9545,21.2877,21.4152,3451500.0],["2016-04-08",21.6898,21.9937,21.6309,21.6996,1755000.0],["2016-04-11",21.7976,21.9545,21.4642,21.5035,2006700.0],["2016-04-12",21.4937,22.1604,21.4348,21.9545,1826900.0],["2016-04-13",22.0232,22.386,21.8859,22.3173,1610200.0],["2016-04-14",22.3467,22.386,22.1604,22.1702,1224700.0],["2016-04-15",22.131,22.1996,21.9153,22.1604,1404300.0],["2016-04-18",22.0232,22.3369,21.8663,22.1898,1332800.0],["2016-04-19",22.3467,22.6311,22.2879,22.4448,2009600.0],["2016-04-20",22.4644,22.5821,22.3663,22.4546,1151300.0],["2016-04-21",22.4448,22.533,22.2879,22.5036,2105300.0],["2016-04-22",22.4938,22.9841,22.386,22.9547,2464500.0],["2016-04-25",22.837,23.0233,22.3173,22.5036,2011100.0],["2016-04-26",22.5526,23.2488,22.5232,23.1704,2856800.0],["2016-04-27",23.1704,23.9058,23.0429,23.8176,3730600.0],["2016-04-28",23.6509,23.8078,23.0429,23.1214,2222600.0],["2016-04-29",23.1018,23.494,23.0527,23.2586,2134200.0],["2016-05-02",23.2783,23.4548,22.9743,23.4548,1666200.0],["2016-05-03",23.2979,23.2979,22.739,22.8664,1795200.0],["2016-05-04",22.788,22.9743,22.5723,22.7684,2618300.0],["2016-05-05",22.5526,23.2096,21.9447,22.7095,3881700.0],["2016-05-06",22.6899,23.1802,22.5624,23.1704,2395000.0],["2016-05-09",23.1017,23.141,22.7095,22.7586,1615100.0],["2016-05-10",22.9351,23.2488,22.9351,23.1998,1708600.0],["2016-05-11",23.1998,23.3469,23.0625,23.1704,2316500.0],["2016-05-12",23.3273,23.4842,22.8762,22.9547,2130800.0],["2016-05-13",22.8566,23.1312,22.3565,22.4056,2674900.0],["2016-05-16",22.5134,22.9155,22.5134,22.7488,2377600.0],["2016-05-17",22.7488,22.886,22.2487,22.2977,2396100.0],["2016-05-18",22.18,22.3467,21.7682,21.9839,3855300.0],["2016-05-19",21.8565,22.1996,21.6996,22.131,2607400.0],["2016-05-20",22.2879,22.7586,22.2683,22.3761,4556900.0],["2016-05-23",22.3565,22.5919,22.1114,22.4252,2470800.0],["2016-05-24",22.4546,22.6899,22.0133,22.2095,3974000.0],["2016-05-25",22.3565,23.0625,22.3467,22.9547,3035500.0],["2016-05-26",23.0625,23.2194,22.9154,23.1116,2448300.0],["2016-05-27",23.0625,23.2881,22.9841,23.1998,2425900.0],["2016-05-31",23.2292,23.7489,23.1704,23.5626,10871300.0],["2016-06-01",23.3567,23.5332,23.239,23.4744,2745500.0],["2016-06-02",23.4057,23.4253,23.0723,23.1704,1838200.0],["2016-06-03",23.1312,23.2194,22.8272,23.1508,2099000.0],["2016-06-06",23.2488,23.5136,23.1312,23.4548,1275100.0],["2016-06-07",23.4548,23.8372,23.3861,23.6313,2317100.0],["2016-06-08",23.7391,23.9941,23.6607,23.9058,1666400.0],["2016-06-09",23.6803,23.6999,23.4253,23.6313,1467700.0],["2016-06-10",23.3371,23.3763,22.9154,23.0135,1663500.0],["2016-06-13",22.9351,23.0919,22.5428,22.5723,1916800.0],["2016-06-14",22.4644,22.6115,22.2683,22.5036,1925500.0],["2016-06-15",22.5624,22.9743,22.3173,22.6017,2299500.0],["2016-06-16",22.4252,22.6899,22.2585,22.6409,1803700.0],["2016-06-17",22.7095,22.9547,22.5919,22.7586,3133600.0],["2016-06-20",23.1214,23.2979,22.9743,22.9841,1150700.0],["2016-06-21",22.9743,23.1508,22.7389,23.0429,1376200.0],["2016-06-22",23.1312,23.3763,23.0527,23.1018,1617700.0],["2016-06-23",23.3273,23.6607,23.3077,23.6411,1854800.0],["2016-06-24",22.7782,22.9645,22.5134,22.5625,4879200.0],["2016-06-27",22.2291,22.2781,21.2485,21.2975,2704200.0],["2016-06-28",21.5917,21.7192,21.1799,21.4936,2187600.0],["2016-06-29",21.7682,22.033,21.5329,21.9937,2948600.0],["2016-06-30",22.0624,22.6703,21.9741,22.6703,2308800.0],["2016-07-01",22.6801,23.1116,22.6017,22.7193,1308600.0],["2016-07-05",22.5821,22.7095,22.1408,22.5919,1983000.0],["2016-07-06",22.4742,23.0429,22.3565,23.0037,2226300.0],["2016-07-07",23.0723,23.4744,23.0625,23.1998,2174100.0],["2016-07-08",23.4449,23.9548,23.4351,23.8862,1898000.0],["2016-07-11",24.0137,24.3372,24.0039,24.1902,1617000.0],["2016-07-12",24.4157,24.9746,24.3765,24.8962,2558600.0],["2016-07-13",24.9452,24.9942,24.602,24.9354,2484200.0],["2016-07-14",25.1805,25.2688,24.8275,24.8667,1828800.0],["2016-07-15",24.9648,25.0727,24.7883,24.9648,2516400.0],["2016-07-18",24.8962,25.259,24.8373,25.1805,1592100.0],["2016-07-19",25.1511,25.1903,24.8765,24.9648,1274800.0],["2016-07-20",24.9354,25.1119,24.6118,25.053,1504200.0],["2016-07-21",25.0138,25.2492,24.906,24.9256,1187900.0],["2016-07-22",24.8373,24.9256,24.6608,24.906,1191000.0],["2016-07-25",24.8079,24.9746,24.651,24.9256,1325700.0],["2016-07-26",24.9746,25.2786,24.7883,25.259,1432600.0],["2016-07-27",25.259,25.4747,25.2197,25.3374,1759800.0],["2016-07-28",25.2786,25.4158,25.004,25.0727,1161000.0],["2016-07-29",25.0727,25.2197,24.7687,25.1021,1140000.0],["2016-08-01",25.0923,25.2884,24.8079,24.8962,1845300.0],["2016-08-02",24.8667,24.9648,24.4353,24.6804,2883500.0],["2016-08-03",24.6706,24.9648,24.5334,24.9256,2254900.0],["2016-08-04",23.945,24.1313,22.7684,22.9939,5867700.0],["2016-08-05",23.141,24.4353,23.141,24.3667,3935200.0],["2016-08-08",24.4549,24.6804,24.1019,24.1608,1766200.0],["2016-08-09",24.2294,24.5922,24.2294,24.3078,1493600.0],["2016-08-10",24.3961,24.5039,24.1607,24.249,1504500.0],["2016-08-11",24.2882,24.7981,24.2882,24.5824,2046000.0],["2016-08-12",24.602,24.7589,24.1804,24.4157,2019800.0],["2016-08-15",24.4451,24.9354,24.4059,24.8864,1392600.0],["2016-08-16",24.8373,24.9746,24.7883,24.8962,1437900.0],["2016-08-17",24.8471,24.9648,24.7001,24.9452,1706500.0],["2016-08-18",24.9942,25.6708,24.9746,25.6316,3835200.0],["2016-08-19",25.4551,25.6022,25.357,25.4355,2099500.0],["2016-08-22",25.3178,25.5139,25.1903,25.4943,3064300.0],["2016-08-23",25.5924,25.8571,25.5139,25.8473,1593400.0],["2016-08-24",25.8081,26.0042,25.6316,25.7689,2665700.0],["2016-08-25",25.7492,25.9355,25.5727,25.71,1432800.0],["2016-08-26",25.8081,25.9159,25.4257,25.4943,1779700.0],["2016-08-29",25.5041,25.7198,25.4845,25.612,1351700.0],["2016-08-30",25.6806,25.7002,25.3668,25.4453,1267100.0],["2016-08-31",25.3276,25.3962,25.0825,25.2296,1638400.0],["2016-09-01",25.1707,25.259,24.7295,25.2394,1634300.0],["2016-09-02",25.4355,25.6708,25.2982,25.6512,1657500.0],["2016-09-06",25.7885,25.8767,25.6512,25.71,1649300.0],["2016-09-07",25.6512,25.6806,25.3766,25.5041,1820600.0],["2016-09-08",25.5629,25.7002,25.5237,25.6022,1226100.0],["2016-09-09",25.406,25.406,24.7883,24.8275,2464500.0],["2016-09-12",24.602,24.9158,24.5628,24.8177,2716500.0],["2016-09-13",24.6118,24.7589,24.2294,24.3863,2188500.0],["2016-09-14",24.3863,24.4745,24.1117,24.1902,1269800.0],["2016-09-15",24.2882,24.5236,24.1706,24.4549,1326600.0],["2016-09-16",24.298,24.4745,24.0137,24.4451,2824700.0],["2016-09-19",24.6412,25.0432,24.6216,24.9158,1500100.0],["2016-09-20",24.9942,24.9942,24.3372,24.3961,1801500.0],["2016-09-21",24.5334,25.2492,24.3961,25.2099,2433000.0],["2016-09-22",25.3962,25.5531,25.1609,25.4355,1613800.0],["2016-09-23",25.6022,26.0336,25.5041,25.7002,2183200.0],["2016-09-26",25.612,26.1807,25.5237,25.9355,2012100.0],["2016-09-27",25.8179,26.4356,25.7394,26.3572,2874700.0],["2016-09-28",26.465,27.3083,26.4454,27.2887,2942600.0],["2016-09-29",27.2789,27.5437,27.0632,27.2593,2374500.0],["2016-09-30",27.2397,27.5927,27.1906,27.4456,1899300.0],["2016-10-03",27.2887,27.524,27.0141,27.3377,2440100.0],["2016-10-04",27.4064,27.9457,27.2397,27.3573,2350800.0],["2016-10-05",27.524,27.8182,27.3671,27.7103,1473600.0],["2016-10-06",27.6025,28.0437,27.5044,28.0241,1445000.0],["2016-10-07",27.9555,28.1418,27.7496,27.9555,2220500.0],["2016-10-10",28.1418,28.3085,28.0143,28.2006,2133400.0],["2016-10-11",28.0535,28.1124,27.1808,27.3279,1863800.0],["2016-10-12",27.3279,27.5044,27.1612,27.4554,2195500.0],["2016-10-13",27.2593,27.4652,26.9063,27.3377,2457300.0],["2016-10-14",27.5338,27.8476,27.3377,27.3966,1584200.0],["2016-10-17",27.4064,27.4946,26.8965,27.073,2884000.0],["2016-10-18",27.4554,27.7103,27.3377,27.3671,1253100.0],["2016-10-19",27.5142,27.8084,27.2201,27.6613,1819000.0],["2016-10-20",27.5436,27.8574,27.5142,27.7888,1614300.0],["2016-10-21",27.5142,27.9162,27.3671,27.7201,1445400.0],["2016-10-24",27.9064,28.0045,27.7398,27.9359,1370700.0],["2016-10-25",27.8574,28.9262,27.779,27.8574,2596800.0],["2016-10-26",27.5927,28.1026,27.3868,27.8672,1548600.0],["2016-10-27",27.9261,28.0339,27.6025,27.6417,1784200.0],["2016-10-28",27.6907,28.2202,27.6907,28.0045,2174800.0],["2016-10-31",28.0437,28.2398,27.7299,28.1908,1617800.0],["2016-11-01",28.2987,28.3771,27.6515,27.7986,3502400.0],["2016-11-02",27.7594,27.9751,27.6025,27.9359,3611800.0],["2016-11-03",28.4752,28.8282,26.7592,27.7594,5045900.0],["2016-11-04",27.6515,28.1614,27.1906,27.5338,3107600.0],["2016-11-07",27.9849,28.3673,27.8084,28.0731,1574600.0],["2016-11-08",28.0731,28.6321,27.8966,28.4359,1918900.0],["2016-11-09",29.3577,30.7108,29.3282,30.0931,6408900.0],["2016-11-10",30.397,30.9658,30.2402,30.75,2967000.0],["2016-11-11",30.5932,30.7991,30.348,30.7991,3018800.0],["2016-11-14",30.9658,31.2501,30.7206,31.1717,3740100.0],["2016-11-15",31.9561,32.4856,31.711,32.3974,3706800.0],["2016-11-16",32.2503,32.2993,31.5541,31.6031,3074000.0],["2016-11-17",31.7306,31.7894,31.1227,31.6227,2862400.0],["2016-11-18",31.0638,31.6129,31.054,31.2992,2350300.0],["2016-11-21",31.3972,31.7404,31.309,31.6521,1253600.0],["2016-11-22",31.6129,31.7012,31.2207,31.5933,2115000.0],["2016-11-23",31.6326,32.1817,31.4365,32.1424,2087000.0],["2016-11-25",32.1522,32.2601,31.9561,32.2405,708600.0],["2016-11-28",32.1326,32.2405,31.6031,31.6423,1959900.0],["2016-11-29",31.5737,31.9365,31.407,31.7306,1833200.0],["2016-11-30",32.0738,33.476,32.0738,33.0641,5006400.0],["2016-12-01",33.3681,33.9761,33.123,33.4269,2778700.0],["2016-12-02",33.4662,33.6231,32.8876,33.1426,1568200.0],["2016-12-05",33.4171,33.5054,32.8975,33.0838,2529100.0],["2016-12-06",33.0838,33.4269,32.9073,33.2995,1522400.0],["2016-12-07",33.3681,33.9564,33.1818,33.9074,1196300.0],["2016-12-08",33.9957,34.4663,33.8682,34.4173,2838600.0],["2016-12-09",34.4075,35.1527,34.1722,34.888,3184700.0],["2016-12-12",35.9764,36.1333,34.7605,34.9762,2913700.0],["2016-12-13",35.0252,35.0449,34.1329,34.3879,2007600.0],["2016-12-14",34.2898,34.7703,34.0839,34.28,1621100.0],["2016-12-15",34.2212,34.8291,34.1329,34.6722,2374600.0],["2016-12-16",34.7115,35.1625,34.6723,34.8684,5487800.0],["2016-12-19",34.8585,35.1037,34.2506,34.4859,1533400.0],["2016-12-20",34.7801,34.986,34.5546,34.8389,1207400.0],["2016-12-21",34.7017,34.7311,34.2212,34.3487,1491300.0],["2016-12-22",34.4075,34.6036,33.9858,34.0251,1312600.0],["2016-12-23",34.0153,34.1526,33.927,34.1329,625000.0],["2016-12-27",34.2604,34.4467,34.2114,34.3585,714300.0],["2016-12-28",34.4663,34.5742,33.6623,33.7505,893200.0],["2016-12-29",33.8486,33.9957,33.6721,33.9172,989400.0],["2016-12-30",34.0643,34.5055,33.9074,34.1722,1695800.0],["2017-01-03",34.4761,34.9174,33.9761,34.231,1311200.0],["2017-01-04",34.2996,34.5938,34.231,34.4271,1184000.0],["2017-01-05",34.4173,34.5938,34.1329,34.1918,1375400.0],["2017-01-06",34.2604,34.6919,34.0447,34.2212,1418500.0],["2017-01-09",34.1427,34.1427,33.4662,33.525,1282100.0],["2017-01-10",33.6329,34.0545,33.4564,33.8976,906000.0],["2017-01-11",33.8878,34.0643,33.6819,34.0447,999800.0],["2017-01-12",34.1427,34.3192,33.476,33.7309,1400700.0],["2017-01-13",33.7407,34.3487,33.7407,34.2114,865200.0],["2017-01-17",34.1329,34.1918,33.4662,33.476,1572500.0],["2017-01-18",33.5348,33.6133,33.0053,33.6133,2304800.0],["2017-01-19",33.6819,33.8878,33.2995,33.7996,1628100.0],["2017-01-20",33.9564,34.28,33.4466,33.9859,1671900.0],["2017-01-23",33.9859,34.2114,33.4858,34.0937,1406700.0],["2017-01-24",34.3487,36.7412,34.3487,36.6824,4435100.0],["2017-01-25",36.7706,37.2609,36.6333,36.8687,3080100.0],["2017-01-26",37.0942,37.3393,36.6137,36.7216,1442100.0],["2017-01-27",36.6726,36.6922,35.741,35.9862,1845000.0],["2017-01-30",35.7999,35.9077,35.2017,35.8685,1484800.0],["2017-01-31",36.0058,36.0156,35.0056,35.1919,2270000.0],["2017-02-01",35.4567,35.8195,34.8487,35.0056,2181700.0],["2017-02-02",35.0743,35.2017,34.6134,34.8389,1103700.0],["2017-02-03",35.339,35.996,35.1723,35.8881,1610100.0],["2017-02-06",35.8881,36.8785,35.6822,35.9666,2408300.0],["2017-02-07",35.996,36.2117,35.3684,35.7508,1406800.0],["2017-02-08",35.8195,35.8783,35.2017,35.4665,1128100.0],["2017-02-09",35.4665,36.2607,35.4469,36.2019,1151700.0],["2017-02-10",36.3882,36.5647,35.7312,36.2411,1108600.0],["2017-02-13",36.5255,37.006,36.2117,36.4274,1194800.0],["2017-02-14",36.2215,36.6628,35.8685,36.6628,1445000.0],["2017-02-15",36.6726,36.8687,36.3392,36.6726,1132600.0],["2017-02-16",36.702,36.9961,36.2509,36.9961,1208400.0],["2017-02-17",36.7706,36.7706,35.8293,36.5157,2265200.0],["2017-02-21",35.9764,37.9277,35.339,37.7218,2819700.0],["2017-02-22",37.7904,38.065,36.8491,36.9275,2089000.0],["2017-02-23",37.0158,37.1138,35.8195,36.4176,1942300.0],["2017-02-24",36.1038,37.0256,35.9764,37.0256,1632100.0],["2017-02-27",37.0354,37.6335,36.7804,37.3884,1298500.0],["2017-02-28",37.2609,37.2609,36.3882,36.5941,1936600.0],["2017-03-01",37.2315,37.81,37.104,37.506,2217100.0],["2017-03-02",37.5354,37.7119,36.7412,36.7902,2362300.0],["2017-03-03",36.7804,37.3884,36.7706,37.3001,1326200.0],["2017-03-06",36.9275,37.0942,36.5843,36.9373,1344300.0],["2017-03-07",36.9373,37.4178,36.6726,36.8,1698000.0],["2017-03-08",36.9079,37.0354,36.5549,36.7608,2098400.0],["2017-03-09",36.5353,36.7902,35.7901,36.0058,1463900.0],["2017-03-10",36.4372,36.6824,36.2313,36.5843,1436100.0],["2017-03-13",36.6432,37.1628,36.5353,36.9373,1308700.0],["2017-03-14",36.5157,36.5745,35.9175,36.5059,874600.0],["2017-03-15",36.6726,37.2609,36.5059,36.9177,1435200.0],["2017-03-16",37.1334,37.2609,36.6824,36.751,884800.0],["2017-03-17",36.8393,36.8883,36.3,36.5353,1695100.0],["2017-03-20",36.4372,36.5549,36.0744,36.3784,676700.0],["2017-03-21",36.5353,36.5353,34.9762,35.2115,2315400.0],["2017-03-22",35.2017,35.8685,34.9958,35.6038,1831800.0],["2017-03-23",35.6332,36.1235,35.5057,35.7214,1712400.0],["2017-03-24",35.9175,36.094,35.2508,35.4273,1241700.0],["2017-03-27",34.888,35.4077,34.3879,35.2802,1106000.0],["2017-03-28",35.2606,35.9568,35.1919,35.7705,1322500.0],["2017-03-29",35.5743,36.1038,35.29,36.0058,1393100.0],["2017-03-30",36.0058,36.5255,35.9175,36.398,2175800.0],["2017-03-31",36.1921,36.7412,36.094,36.3882,1572800.0],["2017-04-03",36.5549,36.7608,35.5351,35.7705,1829000.0],["2017-04-04",35.7705,36.2215,35.4763,35.643,2193200.0],["2017-04-05",35.692,35.8783,34.5742,34.6134,2821800.0],["2017-04-06",34.5742,35.0547,34.5742,34.8978,1344200.0],["2017-04-07",34.7703,35.2606,34.6918,35.1037,1163100.0],["2017-04-10",35.1331,35.692,34.9566,35.1037,962900.0],["2017-04-11",35.0252,35.1037,34.7017,34.9272,1473000.0],["2017-04-12",34.8586,34.8684,33.7505,34.1526,2037800.0],["2017-04-13",34.0643,34.4859,33.4858,33.4956,1723900.0],["2017-04-17",33.5838,34.2212,33.476,34.1918,973900.0],["2017-04-18",33.9564,34.3879,33.829,34.2604,1066100.0],["2017-04-19",34.5055,34.7311,34.2702,34.3683,1560500.0],["2017-04-20",34.7409,34.7997,34.2898,34.5252,1265200.0],["2017-04-21",34.535,34.6526,33.9957,34.3291,1924900.0],["2017-04-24",34.9958,35.3292,34.7899,35.2311,2074700.0],["2017-04-25",35.4273,35.6724,35.1723,35.2998,1267000.0],["2017-04-26",35.3096,35.8489,35.2115,35.5842,1087000.0],["2017-04-27",35.5841,35.7508,35.29,35.4273,909000.0],["2017-04-28",35.4763,35.5743,34.7311,34.7507,1578300.0],["2017-05-01",34.9174,35.241,34.5546,34.9076,814700.0],["2017-05-02",34.8782,35.1429,34.6722,34.8389,1893300.0],["2017-05-03",34.6134,34.8978,33.9662,34.3683,3435000.0],["2017-05-04",34.6134,35.9469,34.2212,34.2898,2404300.0],["2017-05-05",34.3193,34.3879,33.525,33.8388,2945500.0],["2017-05-08",33.8192,34.2212,33.5642,33.7701,1687000.0],["2017-05-09",33.7407,34.0349,33.4858,33.8388,3144500.0],["2017-05-10",33.7407,33.8388,32.6719,33.0151,2680100.0],["2017-05-11",32.8582,32.9955,32.2307,32.9563,1653700.0],["2017-05-12",32.7994,33.1524,31.7404,31.8581,1663500.0],["2017-05-15",32.064,32.1817,31.6914,31.8189,1456800.0],["2017-05-16",31.8188,31.9267,31.103,31.2011,1704700.0],["2017-05-17",31.2011,31.2011,30.4265,30.4461,1564200.0],["2017-05-18",30.4167,30.7697,30.0833,30.6128,1673100.0],["2017-05-19",30.8285,31.0736,30.6814,30.8285,1350500.0],["2017-05-22",31.0148,31.103,30.7599,30.9854,1152100.0],["2017-05-23",31.005,31.2207,30.6618,31.0834,841300.0],["2017-05-24",30.7795,30.9167,30.5539,30.6716,1568600.0],["2017-05-25",30.8481,30.9952,30.3676,30.4069,1446500.0],["2017-05-26",30.4069,30.7108,30.1617,30.4657,1682500.0],["2017-05-30",30.2892,30.4363,30.1029,30.1519,1212100.0],["2017-05-31",30.1617,30.1617,29.642,30.0637,2309400.0],["2017-06-01",30.2107,30.8187,29.8479,30.7598,2438000.0],["2017-06-02",30.6912,31.1521,30.5834,30.9854,1629000.0],["2017-06-05",31.0442,31.0442,30.4559,30.652,1761800.0],["2017-06-06",30.3676,30.8089,30.0931,30.6324,1504700.0],["2017-06-07",30.6912,30.9854,30.6422,30.7893,2072500.0],["2017-06-08",30.7893,31.3874,30.7893,31.1913,1361400.0],["2017-06-09",31.2599,32.1816,31.2599,32.0738,2124200.0],["2017-06-12",32.1032,32.3679,31.8777,32.0248,1688500.0],["2017-06-13",32.0738,32.7602,31.8777,32.3582,1208400.0],["2017-06-14",32.3189,32.3581,31.5247,31.8286,1103600.0],["2017-06-15",31.4168,31.7992,31.1521,31.358,1996900.0],["2017-06-16",31.2403,31.6129,31.1913,31.4364,1860200.0],["2017-06-19",31.5345,31.809,31.3286,31.7698,1409700.0],["2017-06-20",31.4953,31.5933,31.0148,31.1521,1247000.0],["2017-06-21",31.2599,31.309,30.5637,30.6128,1358300.0],["2017-06-22",30.603,30.8873,30.5441,30.603,998400.0],["2017-06-23",30.6618,31.0932,30.4755,31.005,1775800.0],["2017-06-26",31.0442,31.9071,31.0148,31.662,1543200.0],["2017-06-27",31.6521,32.0836,31.4364,31.5345,1086200.0],["2017-06-28",31.8189,32.162,31.5541,31.6325,1412400.0],["2017-06-29",31.7698,31.8679,31.005,31.2599,1195000.0],["2017-06-30",31.4462,32.5445,31.2795,32.2797,2501900.0],["2017-07-03",32.4366,32.5543,31.8483,32.0346,838100.0],["2017-07-05",32.0444,32.3287,31.7306,32.0346,1674000.0],["2017-07-06",31.8777,32.6327,31.8777,32.1228,2113200.0],["2017-07-07",32.1424,32.515,31.8777,32.4072,1257200.0],["2017-07-10",32.2699,32.868,32.0934,32.7406,1933700.0],["2017-07-11",32.7406,32.9171,32.417,32.7602,1895200.0],["2017-07-12",33.0739,33.6819,33.0347,33.0936,1491000.0],["2017-07-13",34.1133,34.3192,33.6525,33.7015,1989400.0],["2017-07-14",33.7211,33.9466,33.525,33.5642,1250600.0],["2017-07-17",33.5446,33.6034,33.0838,33.1426,1572300.0],["2017-07-18",33.0642,33.1524,32.0738,32.4366,1521600.0],["2017-07-19",32.5935,32.9073,32.466,32.721,1347400.0],["2017-07-20",32.7798,32.868,32.0836,32.113,1952200.0],["2017-07-21",32.1326,32.721,32.0836,32.4072,2135600.0],["2017-07-24",32.4954,33.0151,32.3876,32.9563,2826400.0],["2017-07-25",33.2701,33.9172,33.2406,33.5054,1499100.0],["2017-07-26",33.0543,33.123,31.7502,33.1132,2607700.0],["2017-07-27",33.1132,33.476,32.9955,33.2799,1040800.0],["2017-07-28",33.221,33.3975,32.7798,32.9269,1194300.0],["2017-07-31",33.221,33.6231,33.0347,33.0739,1584800.0],["2017-08-01",33.2112,33.7897,33.0445,33.7701,2393100.0],["2017-08-02",33.623,33.9172,33.3681,33.5544,2177600.0],["2017-08-03",33.9368,35.3782,33.7898,35.0056,3913500.0],["2017-08-04",35.5449,36.6235,35.3096,35.7901,3974500.0],["2017-08-07",35.7901,35.8391,35.388,35.5842,2302700.0],["2017-08-08",35.4273,36.3196,35.3586,35.8293,2377000.0],["2017-08-09",35.5743,36.3196,35.5155,35.9666,2031000.0],["2017-08-10",35.6724,35.8783,34.9664,34.986,1714600.0],["2017-08-11",34.8389,35.0547,34.584,34.9174,1507300.0],["2017-08-14",35.1233,35.29,34.7507,34.9272,1611300.0],["2017-08-15",34.9272,34.9762,34.5546,34.6428,974800.0],["2017-08-16",34.7213,34.7213,33.3975,33.6034,2606800.0],["2017-08-17",33.5642,33.7996,33.1524,33.172,1251600.0],["2017-08-18",33.4367,33.7309,33.1426,33.3779,998900.0],["2017-08-21",33.4073,33.4269,32.9465,33.123,1232000.0],["2017-08-22",33.1916,33.7113,33.0249,33.6329,903900.0],["2017-08-23",33.4073,33.9662,33.3485,33.7505,895800.0],["2017-08-24",33.7897,33.8192,33.3191,33.7407,1822900.0],["2017-08-25",33.927,34.2016,33.8486,33.9368,853400.0],["2017-08-28",34.2212,34.9272,34.0643,34.2114,1535800.0],["2017-08-29",33.829,34.7605,33.4171,34.5742,1314300.0],["2017-08-30",34.4565,35.0645,34.0349,34.6919,1953500.0],["2017-08-31",34.8095,35.3684,34.7801,35.2311,1464700.0],["2017-09-01",35.388,35.5547,35.0841,35.3194,1010200.0],["2017-09-05",35.2606,35.3782,34.9664,35.0841,1477400.0],["2017-09-06",35.3292,35.4175,34.8389,34.8684,1411500.0],["2017-09-07",34.9076,35.0547,34.6526,34.8095,1213300.0],["2017-09-08",34.7507,35.6136,34.7311,35.4273,2029100.0],["2017-09-11",35.6724,36.0842,35.3194,35.4567,3754600.0],["2017-09-12",35.5547,36.1921,35.5547,35.8293,1474000.0],["2017-09-13",35.7705,35.9568,35.2998,35.5645,1762200.0],["2017-09-14",35.5449,35.7999,35.4469,35.7508,1034300.0],["2017-09-15",35.6724,35.8097,35.3096,35.594,1943000.0],["2017-09-18",35.6724,36.0646,35.5645,35.6332,882500.0],["2017-09-19",35.7116,36.094,35.6038,36.0548,847000.0],["2017-09-20",36.1823,36.398,35.9666,36.2509,741300.0],["2017-09-21",36.2215,36.6432,36.2215,36.3392,955500.0],["2017-09-22",36.3294,36.4667,36.0842,36.398,1003100.0],["2017-09-25",36.3882,36.8294,36.3098,36.5843,731400.0],["2017-09-26",36.6333,36.9275,36.4666,36.7804,918600.0],["2017-09-27",36.8883,37.0158,36.6333,36.8589,658500.0],["2017-09-28",36.8294,36.9275,36.349,36.7902,1271200.0],["2017-09-29",36.7608,36.8785,36.5451,36.6431,737500.0],["2017-10-02",36.4863,36.8491,36.4863,36.6922,1555700.0],["2017-10-03",36.7216,36.8393,36.5059,36.7608,821100.0],["2017-10-04",36.7216,36.9373,36.3196,36.4176,877900.0],["2017-10-05",36.4765,36.8197,36.4765,36.7706,1109800.0],["2017-10-06",36.6039,36.8196,36.4961,36.8098,786000.0],["2017-10-09",36.8491,36.9275,36.5255,36.6431,955600.0],["2017-10-10",36.702,36.9177,36.4274,36.6333,1050500.0],["2017-10-11",36.751,36.8196,36.5451,36.7902,975200.0],["2017-10-12",36.6922,36.9667,36.6137,36.7706,987800.0],["2017-10-13",37.0158,37.055,36.4863,36.5647,859000.0],["2017-10-16",36.9569,37.6041,36.9079,37.104,1378700.0],["2017-10-17",37.0844,37.0942,36.6039,36.7216,795900.0],["2017-10-18",36.7216,36.8491,36.5059,36.6726,1030500.0],["2017-10-19",36.5647,36.6628,36.1627,36.447,809500.0],["2017-10-20",36.6235,36.9177,36.2215,36.7216,1197200.0],["2017-10-23",36.751,36.8393,36.5549,36.751,711900.0],["2017-10-24",36.9765,37.3197,36.7902,37.1432,966600.0],["2017-10-25",37.0844,37.3197,36.4372,36.6431,975500.0],["2017-10-26",36.6824,37.2315,36.5647,37.0942,922100.0],["2017-10-27",37.0256,37.4864,36.9863,37.2413,1002900.0],["2017-10-30",37.1236,37.3884,37.055,37.3197,944300.0],["2017-10-31",37.408,37.4276,36.9373,36.9961,1766700.0],["2017-11-01",37.055,37.2315,36.5451,36.6137,1958500.0],["2017-11-02",36.0744,37.3001,35.339,35.8489,2522700.0],["2017-11-03",35.7607,35.9176,34.8193,34.9664,1915100.0],["2017-11-06",35.0154,35.7901,34.9272,35.6038,1478700.0],["2017-11-07",35.4763,35.5645,35.0056,35.5057,1684000.0],["2017-11-08",35.3488,35.8881,35.1429,35.6332,1404400.0],["2017-11-09",35.3586,35.4861,34.7605,34.8193,1261700.0],["2017-11-10",34.7409,35.2802,34.6919,35.1429,850300.0],["2017-11-13",34.9664,36.0744,34.9664,36.0058,1868000.0],["2017-11-14",35.6822,35.6822,35.035,35.0547,1839000.0],["2017-11-15",34.8585,35.2606,34.6134,34.6624,1705100.0],["2017-11-16",34.7997,35.3782,34.7507,35.2704,1703700.0],["2017-11-17",35.1135,35.6626,35.1135,35.3096,1588700.0],["2017-11-20",35.3488,35.996,35.2606,35.7607,1611600.0],["2017-11-21",36.0744,36.4176,35.8391,36.1725,1104700.0],["2017-11-22",36.2902,36.2902,35.692,35.7607,740900.0],["2017-11-24",35.8195,35.8195,35.339,35.4273,369100.0],["2017-11-27",35.4567,35.6038,35.3194,35.4567,1021100.0],["2017-11-28",35.6724,36.3784,35.6626,36.3392,1013900.0],["2017-11-29",36.3784,36.9765,36.3196,36.9177,1511100.0],["2017-11-30",37.006,37.457,36.5451,37.1628,1898900.0],["2017-12-01",37.1923,37.2609,35.6332,36.6628,1965600.0],["2017-12-04",37.153,38.4376,37.153,38.0453,2746500.0],["2017-12-05",38.1532,38.1924,37.6237,37.6727,1796800.0],["2017-12-06",37.5158,37.8002,37.2707,37.5452,1356600.0],["2017-12-07",37.3884,37.8786,37.2511,37.7021,1006800.0],["2017-12-08",37.9767,38.6533,37.6335,38.6337,1364600.0],["2017-12-11",38.5454,38.7611,38.2905,38.4081,1595500.0],["2017-12-12",38.5748,38.8984,38.3101,38.3591,1249400.0],["2017-12-13",38.3199,38.3199,37.5158,37.5452,1607000.0],["2017-12-14",37.4766,37.5551,36.4666,36.7118,1355900.0],["2017-12-15",36.8589,37.7119,36.7216,36.9863,3365900.0],["2017-12-18",37.1138,37.6825,37.1138,37.6335,1414500.0],["2017-12-19",37.6433,37.6923,36.9079,37.0648,1164400.0],["2017-12-20",37.3589,37.9179,37.2119,37.7904,1340000.0],["2017-12-21",37.859,38.7906,37.761,38.6337,1484600.0],["2017-12-22",38.869,38.9278,38.2512,38.6435,955600.0],["2017-12-26",38.6141,38.869,38.6141,38.7317,476300.0],["2017-12-27",38.8004,38.8004,38.4376,38.7121,633600.0],["2017-12-28",38.9278,38.9376,38.4964,38.565,570500.0],["2017-12-29",38.7905,38.8788,38.3395,38.3493,534900.0],["2018-01-02",38.5258,38.82,38.2709,38.4768,885700.0],["2018-01-03",38.5846,38.8494,38.1924,38.7807,973300.0],["2018-01-04",38.9769,39.3201,38.6925,39.0847,1219000.0],["2018-01-05",39.1337,39.1337,38.4474,38.7415,1417800.0],["2018-01-08",38.8004,38.9474,37.9473,38.3395,1322800.0],["2018-01-09",38.4376,38.6043,37.8786,37.8885,1753100.0],["2018-01-10",37.9473,38.0355,37.3197,37.3982,1669800.0],["2018-01-11",37.6041,38.3983,37.3982,38.3101,1614800.0],["2018-01-12",38.467,38.7023,38.1924,38.6729,1082900.0],["2018-01-16",38.918,39.0161,37.81,37.9375,1248700.0],["2018-01-17",38.2415,38.2709,37.5845,37.9767,1039900.0],["2018-01-18",38.0061,38.2415,37.712,37.7806,1190100.0],["2018-01-19",37.9179,38.2414,37.6237,38.2316,1175600.0],["2018-01-22",38.1434,38.5062,38.0944,38.3297,907600.0],["2018-01-23",38.2709,38.4179,37.8394,38.114,1367100.0],["2018-01-24",38.4277,38.5454,37.9277,38.212,1790900.0],["2018-01-25",38.4768,38.4768,37.6139,38.1336,1451000.0],["2018-01-26",38.2414,38.3787,37.9865,38.3787,1343800.0],["2018-01-29",38.3493,38.82,38.0159,38.114,890500.0],["2018-01-30",37.8296,37.9375,37.3099,37.6531,1306900.0],["2018-01-31",38.1924,38.3297,37.5453,37.7414,1177700.0],["2018-02-01",37.6531,37.8296,37.3786,37.5158,1406300.0],["2018-02-02",37.2609,37.2609,35.3684,35.388,2779700.0],["2018-02-05",35.0743,35.5449,33.574,33.7309,2300000.0],["2018-02-06",33.0543,34.6722,32.4562,34.4958,2047200.0],["2018-02-07",34.3192,34.9076,33.7505,33.7799,2807800.0],["2018-02-08",33.8094,33.8192,32.8484,32.8582,2003400.0],["2018-02-09",33.3779,33.5642,32.064,32.8779,2084800.0],["2018-02-12",33.0739,33.5936,32.8288,33.3191,1535700.0],["2018-02-13",33.0936,33.3485,32.8386,33.0641,1020100.0],["2018-02-14",32.7896,33.7898,32.6523,33.7603,1345700.0],["2018-02-15",34.0937,34.1526,33.4564,34.1526,933300.0],["2018-02-16",34.0545,34.7605,34.0447,34.3879,1123600.0],["2018-02-20",34.231,34.6428,34.0839,34.2702,1451100.0],["2018-02-21",34.2408,35.0351,34.1329,34.1624,2165900.0],["2018-02-22",35.5449,36.4961,35.1233,35.2017,3045900.0],["2018-02-23",35.4371,35.4371,34.1035,34.9762,2007700.0],["2018-02-26",34.9566,35.2508,34.6232,34.9664,1648400.0],["2018-02-27",34.9566,35.3978,34.3487,34.3585,1702700.0],["2018-02-28",34.4957,34.6036,33.7701,33.7701,2337900.0],["2018-03-01",33.6525,33.9466,33.0641,33.2014,2162300.0],["2018-03-02",32.868,33.6329,32.6915,33.574,1888300.0],["2018-03-05",33.3485,33.878,33.2897,33.5544,1419500.0],["2018-03-06",33.6623,34.329,33.5446,34.0055,1686100.0],["2018-03-07",33.6721,34.7016,33.6721,34.4859,1898500.0],["2018-03-08",34.5448,34.7115,34.2212,34.4859,1745200.0],["2018-03-09",34.7703,35.3684,34.6624,35.29,1020500.0],["2018-03-12",35.29,35.4959,34.9958,35.2606,898300.0],["2018-03-13",35.4175,35.6724,34.584,34.7703,1355400.0],["2018-03-14",34.9272,34.9762,34.329,34.3879,1435800.0],["2018-03-15",34.5644,35.4567,34.1329,34.3193,3586200.0],["2018-03-16",34.28,34.8978,34.2114,34.6722,2128700.0],["2018-03-19",34.5644,34.7507,33.9564,34.2604,1572200.0],["2018-03-20",34.3683,34.5055,34.2604,34.4173,1213900.0],["2018-03-21",34.5056,35.5646,34.5056,35.1233,1391400.0],["2018-03-22",34.7115,35.1429,33.6525,33.7211,1546200.0],["2018-03-23",33.829,33.9368,32.4856,32.5641,1490500.0],["2018-03-26",33.123,33.6721,32.5739,33.5838,1867600.0],["2018-03-27",33.7603,33.8486,33.1622,33.3387,1981400.0],["2018-03-28",33.4269,33.5152,33.0543,33.2112,1856300.0],["2018-03-29",33.476,33.9368,33.4073,33.6819,1125500.0],["2018-04-02",33.574,33.6819,32.368,32.8779,1282400.0],["2018-04-03",32.9759,33.525,32.7504,33.5054,1068400.0],["2018-04-04",32.8975,33.8976,32.8975,33.8388,1140100.0],["2018-04-05",34.0251,34.2702,33.7701,33.927,875500.0],["2018-04-06",33.6034,33.8388,32.4758,33.0641,1290400.0],["2018-04-09",33.2897,33.3779,32.77,32.8092,636000.0],["2018-04-10",33.3387,33.6034,33.0838,33.5054,1204400.0],["2018-04-11",33.1818,33.4858,32.9465,33.3191,786100.0],["2018-04-12",33.525,33.829,33.4368,33.6427,631700.0],["2018-04-13",33.8584,33.9074,33.3877,33.4858,1007400.0],["2018-04-16",33.7309,34.0741,33.5642,33.8682,769600.0],["2018-04-17",34.0839,34.3781,33.9466,34.0055,1358900.0],["2018-04-18",34.1231,34.1526,33.5642,33.9074,1314600.0],["2018-04-19",33.9074,33.9074,33.4073,33.6133,930200.0],["2018-04-20",33.4662,33.8192,33.0445,33.1524,1524400.0],["2018-04-23",33.1524,33.1916,32.8092,32.8386,1115700.0],["2018-04-24",33.0936,33.1328,32.0248,32.0738,1649200.0],["2018-04-25",32.0738,32.368,31.8973,32.1424,1513100.0],["2018-04-26",32.3581,32.3581,31.7404,32.1915,945400.0],["2018-04-27",32.0934,32.4464,32.0542,32.2797,2014600.0],["2018-04-30",32.4072,32.5248,31.8679,31.8679,1248700.0],["2018-05-01",31.9365,32.2405,31.5639,32.1718,1517400.0],["2018-05-02",32.1326,32.6425,32.064,32.1718,2115100.0],["2018-05-03",33.3877,33.7015,31.9071,33.3975,3455800.0],["2018-05-04",33.3485,34.4173,32.9563,34.2702,1672800.0],["2018-05-07",34.4467,34.7311,34.1624,34.4565,1456700.0],["2018-05-08",34.5644,35.0154,34.5252,34.8389,1062700.0],["2018-05-09",35.1233,35.4273,35.0056,35.3782,1443400.0],["2018-05-10",35.4469,35.6528,35.0743,35.5547,922300.0],["2018-05-11",35.594,35.8391,35.4273,35.6724,1335500.0],["2018-05-14",35.7116,35.9372,35.6724,35.7803,1053000.0],["2018-05-15",35.6038,35.8685,35.4371,35.7901,999200.0],["2018-05-16",35.8391,36.2509,35.6822,36.0254,1168200.0],["2018-05-17",35.9372,36.3392,35.9273,36.0058,1133100.0],["2018-05-18",36.0548,36.2509,35.8979,35.9077,677500.0],["2018-05-21",36.1235,36.3098,36.0646,36.2019,678100.0],["2018-05-22",36.0548,36.0646,35.4567,35.4861,981200.0],["2018-05-23",35.2017,35.4076,34.4859,34.937,1295100.0],["2018-05-24",34.8389,34.9664,34.4565,34.9076,856000.0],["2018-05-25",34.9174,34.9664,34.682,34.8978,787700.0],["2018-05-29",34.6919,35.1625,34.5448,34.9272,1600800.0],["2018-05-30",35.1919,35.8097,34.9174,35.5842,1170200.0],["2018-05-31",35.4665,35.4665,35.0351,35.3096,1261200.0],["2018-06-01",35.5449,35.8489,35.2606,35.3194,1186200.0],["2018-06-04",35.5351,35.8881,35.3782,35.5253,995700.0],["2018-06-05",35.5351,36.2313,35.5057,36.2313,1315000.0],["2018-06-06",36.2705,36.4078,36.1234,36.3784,1409900.0],["2018-06-07",36.4863,36.7118,36.2803,36.4176,1084000.0],["2018-06-08",36.3686,36.5745,36.0842,36.3882,672600.0],["2018-06-11",36.3588,36.398,35.9862,36.1038,598400.0],["2018-06-12",36.094,36.2313,35.9077,36.1235,661200.0],["2018-06-13",36.1039,36.1529,35.7803,36.0254,1165800.0],["2018-06-14",36.1235,36.1235,34.986,35.2214,1404600.0],["2018-06-15",35.0449,35.0449,34.6134,34.9076,1772800.0],["2018-06-18",34.7115,35.1821,34.5742,35.0547,772800.0],["2018-06-19",34.6722,34.8193,34.3291,34.7213,1147500.0],["2018-06-20",34.8684,34.9566,33.9761,34.7017,2004200.0],["2018-06-21",34.633,34.7213,33.8682,34.0643,1376200.0],["2018-06-22",34.4565,34.6919,33.4171,33.5152,2652600.0],["2018-06-25",33.3289,33.5054,32.8876,33.2014,1208600.0],["2018-06-26",33.2014,33.3289,32.5248,33.1818,1172500.0],["2018-06-27",33.1818,33.3681,32.7406,32.7504,1461500.0],["2018-06-28",32.7308,32.8877,32.1915,32.6033,1568500.0],["2018-06-29",32.7798,33.3289,32.7406,32.7504,1467200.0],["2018-07-02",32.4268,32.9465,32.2699,32.9072,1503500.0],["2018-07-03",33.0445,33.4073,32.8288,32.9955,784300.0],["2018-07-05",33.0641,33.1426,32.6523,33.0936,1000400.0],["2018-07-06",33.1034,33.476,32.8778,33.1818,755500.0],["2018-07-09",33.2799,33.6231,33.2308,33.574,856800.0],["2018-07-10",33.574,33.6819,33.2701,33.6721,2231700.0],["2018-07-11",33.3387,33.4171,32.9269,32.9563,1295400.0],["2018-07-12",33.1524,33.3387,32.6523,32.8876,1522500.0],["2018-07-13",32.9661,33.1132,32.8484,33.0249,991700.0],["2018-07-16",33.0053,33.2602,32.5248,32.6327,751500.0],["2018-07-17",32.5248,32.9367,32.5052,32.5444,836200.0],["2018-07-18",32.5837,32.6425,32.2111,32.5346,977000.0],["2018-07-19",32.466,32.8288,32.1424,32.7504,997100.0],["2018-07-20",32.6327,32.9661,32.5052,32.6425,932500.0],["2018-07-23",32.4268,32.5543,32.0836,32.1816,1150700.0],["2018-07-24",32.4072,32.7111,32.2405,32.4268,941400.0],["2018-07-25",31.9757,33.1328,31.9757,33.0739,1757500.0],["2018-07-26",33.1034,33.4466,32.5837,32.9955,1700600.0],["2018-07-27",33.0739,33.3191,32.9171,33.0445,956700.0],["2018-07-30",33.2014,33.4564,32.6229,32.6327,1772500.0],["2018-07-31",32.819,33.4662,32.6425,33.4073,1898800.0],["2018-08-01",33.2112,33.574,32.8386,33.4367,2542700.0],["2018-08-02",33.2897,34.8978,32.4464,34.4271,2516600.0],["2018-08-03",33.2897,34.5644,33.2897,34.2408,2021200.0],["2018-08-06",34.5644,34.9076,34.3487,34.3977,2388100.0],["2018-08-07",34.6036,34.7017,33.8584,34.0741,2035800.0],["2018-08-08",34.0447,34.2016,33.7211,34.1427,855100.0],["2018-08-09",34.1722,34.2408,33.9368,34.0251,1953700.0],["2018-08-10",33.7309,34.0937,33.4368,33.7799,1442400.0],["2018-08-13",33.7211,33.7211,32.8778,33.0445,1618100.0],["2018-08-14",33.0445,33.5642,32.8975,33.3583,987500.0],["2018-08-15",33.1328,33.3485,32.8582,33.2799,1541800.0],["2018-08-16",33.3583,33.6034,32.162,32.5346,3757200.0],["2018-08-17",32.6425,33.5544,32.515,33.476,1377400.0],["2018-08-20",33.3387,33.7701,33.3191,33.4564,1146400.0],["2018-08-21",33.5348,33.927,33.5348,33.7799,1386600.0],["2018-08-22",33.8094,33.8094,33.4564,33.5054,630400.0],["2018-08-23",33.4367,33.574,33.2799,33.3387,866800.0],["2018-08-24",33.5446,33.5446,32.9465,33.1132,753100.0],["2018-08-27",33.172,33.6231,33.172,33.3289,625500.0],["2018-08-28",33.4564,33.574,33.2014,33.4564,1201400.0],["2018-08-29",33.5152,34.1722,33.2603,34.0153,1464900.0],["2018-08-30",33.9662,34.0741,33.4662,33.7799,1080100.0],["2018-08-31",33.5348,33.9368,33.5152,33.9172,1450300.0],["2018-09-04",34.0741,34.1133,33.2504,33.2995,1304000.0],["2018-09-05",33.0445,33.5544,32.9857,33.4956,1256800.0],["2018-09-06",33.5838,33.8584,33.4956,33.5936,710700.0],["2018-09-07",33.4858,33.525,32.9171,33.2603,1045500.0],["2018-09-10",33.4662,33.9368,33.2602,33.7309,1144300.0],["2018-09-11",33.7505,34.0839,33.7407,33.9466,853300.0],["2018-09-12",33.9466,34.7409,33.9074,34.4663,1040400.0],["2018-09-13",34.633,34.6919,33.7309,33.8094,1126000.0],["2018-09-14",33.7799,34.1427,33.7407,33.8878,798900.0],["2018-09-17",33.9368,34.2702,33.78,34.1329,1229100.0],["2018-09-18",34.1427,34.3487,33.5642,33.5838,1119400.0],["2018-09-19",33.6132,33.829,33.5152,33.829,1288900.0],["2018-09-20",34.0153,34.28,33.8878,33.9957,1195200.0],["2018-09-21",34.1231,34.231,33.6231,33.8094,2295700.0],["2018-09-24",33.7113,33.8584,33.3583,33.6819,1395400.0],["2018-09-25",33.7015,33.7701,32.868,33.0347,1653300.0],["2018-09-26",32.9759,33.0151,32.4758,32.5641,1105600.0],["2018-09-27",32.5543,32.5543,32.2111,32.2405,910300.0],["2018-09-28",32.2307,32.8092,32.0738,32.7308,1311700.0],["2018-10-01",32.9171,33.0641,32.5248,32.8386,1462600.0],["2018-10-02",32.868,33.1818,32.7896,32.9759,1386400.0],["2018-10-03",33.1132,33.3387,32.7896,33.0151,958100.0],["2018-10-04",32.6229,32.6523,31.7894,32.0051,1481200.0],["2018-10-05",32.0444,32.1522,31.7208,31.7796,1284200.0],["2018-10-08",31.6129,32.0248,31.3286,31.9267,1067500.0],["2018-10-09",31.8385,32.015,31.7012,31.7796,1101000.0],["2018-10-10",31.7502,31.76,31.0442,31.0736,1753400.0],["2018-10-11",30.6912,31.358,30.5245,30.8285,2068500.0],["2018-10-12",31.1815,31.2403,30.4167,30.7304,1706300.0],["2018-10-15",30.701,31.3286,30.6912,31.1423,1486900.0],["2018-10-16",31.2697,32.1522,31.1619,32.1228,1182800.0],["2018-10-17",32.0052,32.0444,31.6816,31.9463,868900.0],["2018-10-18",31.7894,32.1424,31.4953,31.6816,1090200.0],["2018-10-19",31.7502,31.8777,31.3874,31.4658,1211000.0],["2018-10-22",31.6816,31.7796,31.2109,31.2109,849700.0],["2018-10-23",30.7108,31.1227,30.4559,30.8481,1077800.0],["2018-10-24",30.8089,31.0442,29.6714,29.7107,1070000.0],["2018-10-25",30.0244,30.652,29.9656,30.4461,1331300.0],["2018-10-26",30.1029,30.75,29.7205,30.3578,1453600.0],["2018-10-29",30.5932,30.9854,29.8381,30.2107,1186400.0],["2018-10-30",30.2598,30.8481,30.1323,30.8089,2180500.0],["2018-10-31",31.0736,31.2697,30.5539,30.5932,1760300.0],["2018-11-01",30.9756,32.9269,30.7402,32.7798,2766100.0],["2018-11-02",33.1132,34.1329,33.1132,33.7113,2782100.0],["2018-11-05",33.7897,34.5546,33.3191,34.231,1412800.0],["2018-11-06",34.0741,34.4075,33.9859,34.1329,1146100.0],["2018-11-07",34.4859,34.9076,34.0349,34.8586,1616900.0],["2018-11-08",34.937,35.1233,34.5154,34.6526,1128400.0],["2018-11-09",34.3291,34.3291,33.6819,34.1624,1812800.0],["2018-11-12",34.0937,34.0937,32.8974,32.9759,1282100.0],["2018-11-13",32.9661,33.7015,32.8778,33.0249,1374500.0],["2018-11-14",33.3779,33.5348,32.8778,33.0936,1389500.0],["2018-11-15",32.8582,33.7799,32.5248,33.6133,1464000.0],["2018-11-16",33.3289,33.8976,33.2799,33.7505,1075800.0],["2018-11-19",33.6231,33.927,33.2897,33.3387,769700.0],["2018-11-20",33.1132,33.4956,32.6229,33.0838,1458600.0],["2018-11-21",33.221,33.7799,33.1818,33.3485,818500.0],["2018-11-23",32.9759,33.4367,32.8876,33.0445,293700.0],["2018-11-26",33.2995,34.1624,33.2995,33.9074,1740100.0],["2018-11-27",33.7015,34.1624,33.6231,34.0349,1334700.0],["2018-11-28",34.0251,34.1035,32.9465,34.0349,1247400.0],["2018-11-29",34.0153,34.1525,33.5152,33.7113,753400.0],["2018-11-30",33.6427,34.4271,33.6231,34.4173,1615900.0],["2018-12-03",34.9664,35.2998,34.5448,35.1331,1910400.0],["2018-12-04",34.9174,34.9468,32.7896,32.8582,1588800.0],["2018-12-06",32.3582,32.3582,31.309,32.015,1568300.0],["2018-12-07",32.1326,32.2993,30.6814,30.7206,1636900.0],["2018-12-10",30.2304,30.652,30.0048,30.1127,1909100.0],["2018-12-11",30.6912,31.054,30.0342,30.1029,1843200.0],["2018-12-12",30.603,31.054,30.5147,30.7402,2035300.0],["2018-12-13",30.9658,31.1128,29.9656,30.0146,1793300.0],["2018-12-14",29.6518,30.0637,29.5538,29.6812,1412300.0],["2018-12-17",29.593,29.593,28.6909,28.8086,1722400.0],["2018-12-18",28.9752,29.2694,28.4948,28.6222,1995200.0],["2018-12-19",28.5536,29.24,27.8378,27.9947,1700300.0],["2018-12-20",28.4163,28.936,27.6319,28.0829,2134100.0],["2018-12-21",28.083,28.6713,27.6613,27.7005,2689200.0],["2018-12-24",27.5731,28.9752,27.3573,27.3868,1305000.0],["2018-12-26",27.4358,29.2106,27.426,29.2008,1766700.0],["2018-12-27",28.6124,29.5832,28.5144,29.5832,1593700.0],["2018-12-28",29.7009,29.995,29.3675,29.4361,1238900.0],["2018-12-31",29.4459,29.6718,29.3085,29.5539,1432500.0],["2019-01-02",29.1023,29.7601,28.8568,29.3772,1560700.0],["2019-01-03",29.4459,29.5834,28.8863,29.0139,1649800.0],["2019-01-04",29.5834,30.6831,29.4557,30.6045,1326500.0],["2019-01-07",30.4965,31.066,30.2216,30.7223,1512000.0],["2019-01-08",31.0562,31.1936,30.7223,31.1936,1286600.0],["2019-01-09",31.2624,31.5667,31.0267,31.2329,1240100.0],["2019-01-10",31.0169,31.8417,30.8009,31.8318,1223600.0],["2019-01-11",31.714,31.8809,31.4686,31.714,1772500.0],["2019-01-14",31.4096,31.822,31.3409,31.5078,1870200.0],["2019-01-15",31.606,31.7238,31.1838,31.3311,1496200.0],["2019-01-16",31.3802,31.5373,31.1053,31.3409,1065700.0],["2019-01-17",31.3311,32.0675,31.282,31.9497,1264400.0],["2019-01-18",32.1657,32.9315,32.1068,32.8923,1955300.0],["2019-01-22",32.9315,33.0592,32.4995,32.8039,1738100.0],["2019-01-23",33.0395,33.0788,32.2246,32.6271,995400.0],["2019-01-24",32.5584,33.1966,32.4995,33.0297,1511000.0],["2019-01-25",33.3145,34.2472,33.285,34.1196,1970600.0],["2019-01-28",33.5795,34.5025,33.4814,34.3847,1828600.0],["2019-01-29",34.5025,34.5909,34.1687,34.2668,1723700.0],["2019-01-30",34.4338,34.6891,33.7956,34.5418,984900.0],["2019-01-31",34.4829,34.7185,34.257,34.6989,1774700.0],["2019-02-01",34.6596,34.7381,33.5796,33.8643,3381100.0],["2019-02-04",33.7759,34.2178,33.5697,34.1392,1391000.0],["2019-02-05",34.2079,34.365,33.7759,33.9919,1047500.0],["2019-02-06",33.9723,34.3159,33.933,34.1294,799100.0],["2019-02-07",33.9428,34.0508,33.4421,33.6777,741800.0],["2019-02-08",33.4519,33.6974,32.8824,33.6876,1120000.0],["2019-02-11",33.7661,34.041,33.5305,33.9821,757300.0],["2019-02-12",34.257,35.0327,34.2079,34.7774,861600.0],["2019-02-13",34.8461,35.1211,34.7283,34.9542,801400.0],["2019-02-14",34.7381,35.1112,34.532,34.7872,1568800.0],["2019-02-15",34.9836,35.1898,34.8658,35.1112,1252800.0],["2019-02-19",34.8462,35.3076,34.7283,35.0425,2142200.0],["2019-02-20",35.0916,36.0636,35.072,35.9458,3342600.0],["2019-02-21",35.8869,36.2895,35.072,35.5236,2793300.0],["2019-02-22",35.828,36.2502,35.3371,35.8182,2335400.0],["2019-02-25",35.9655,36.0735,35.7593,35.8869,1975500.0],["2019-02-26",35.8378,35.9164,35.2094,35.2487,1700200.0],["2019-02-27",35.0131,35.396,34.7381,35.3174,1423100.0],["2019-02-28",35.2782,35.3371,34.9443,34.9934,1292100.0],["2019-03-01",35.4353,35.7495,34.9443,35.288,1675800.0],["2019-03-04",35.3862,35.4942,34.9247,35.2684,1322300.0],["2019-03-05",35.3174,35.3469,35.0425,35.072,1042800.0],["2019-03-06",35.1309,35.2291,34.8462,34.856,808300.0],["2019-03-07",34.8167,34.8756,34.1785,34.3552,1600100.0],["2019-03-08",34.1687,34.6301,34.0312,34.5516,775400.0],["2019-03-11",34.5614,35.2978,34.5516,35.2389,1295000.0],["2019-03-12",35.3076,35.7298,35.2978,35.5629,1631500.0],["2019-03-13",35.7102,36.1324,35.5727,35.9556,1225700.0],["2019-03-14",35.9557,36.3779,35.8673,36.2404,1493000.0],["2019-03-15",36.3189,36.967,36.2502,36.6724,2593300.0],["2019-03-18",36.6429,36.859,36.4269,36.7313,1985800.0],["2019-03-19",36.9179,37.2615,36.584,36.7215,1260000.0],["2019-03-20",36.6037,36.8884,36.26,36.5546,866800.0],["2019-03-21",36.476,37.2124,36.476,36.8884,1035700.0],["2019-03-22",36.6429,36.8,36.0047,36.0244,1107100.0],["2019-03-25",36.0637,36.4858,35.7887,36.2502,1520500.0],["2019-03-26",36.4662,36.7215,36.0833,36.4662,844500.0],["2019-03-27",36.4564,36.643,36.0833,36.4466,1132000.0],["2019-03-28",36.5251,36.751,36.2208,36.7117,1302200.0],["2019-03-29",36.8295,37.1535,36.7313,37.0553,1307700.0],["2019-04-01",37.3695,37.9783,37.2615,37.939,1488000.0],["2019-04-02",37.939,38.0961,37.6248,38.0077,858400.0],["2019-04-03",38.2139,38.5772,37.9979,38.047,864600.0],["2019-04-04",38.0667,38.4991,38.0568,38.4401,935200.0],["2019-04-05",38.4991,39.0594,38.4107,38.8333,1384100.0],["2019-04-08",38.6761,39.2953,38.5876,39.2854,1985600.0],["2019-04-09",39.0004,39.0495,38.3124,38.3222,2284900.0],["2019-04-10",38.4008,38.7448,38.0372,38.6466,1724000.0],["2019-04-11",38.7154,39.079,38.5188,39.0102,814200.0],["2019-04-12",39.2166,39.7769,39.1773,39.6982,977700.0],["2019-04-15",39.2756,39.7375,38.8726,39.5508,1158300.0],["2019-04-16",39.3641,39.5999,39.2953,39.4623,1511500.0],["2019-04-17",39.7277,39.7572,39.3739,39.4034,1412800.0],["2019-04-18",39.3739,39.6884,39.197,39.3247,1241800.0],["2019-04-22",39.197,39.4132,38.9906,39.138,918900.0],["2019-04-23",39.1282,39.8358,39.0692,39.8162,1058900.0],["2019-04-24",39.7769,40.0324,39.6884,39.7867,1247000.0],["2019-04-25",39.8063,39.8063,39.0987,39.4722,1130200.0],["2019-04-26",39.5803,39.9145,39.2854,39.8653,776200.0],["2019-04-29",39.9538,40.0422,39.6589,39.8358,553600.0],["2019-04-30",39.9046,40.0816,39.5311,39.9046,1118300.0],["2019-05-01",40.1307,40.2978,39.6884,39.7179,1045800.0],["2019-05-02",39.8063,40.111,38.509,39.0692,1718100.0],["2019-05-03",39.2854,39.3837,37.5654,38.1158,1923500.0],["2019-05-06",37.4474,38.1649,37.3983,38.0568,1392200.0],["2019-05-07",37.6145,37.7521,36.9265,37.3197,1527500.0],["2019-05-08",37.241,37.4966,36.9167,37.1526,2104200.0],["2019-05-09",36.9265,37.1231,36.6022,36.8676,1574600.0],["2019-05-10",36.6513,36.9658,36.1697,36.8086,925700.0],["2019-05-13",36.0321,36.1107,34.5775,34.7937,2321800.0],["2019-05-14",34.8723,35.4326,34.8723,35.1082,1161900.0],["2019-05-15",34.7544,35.177,34.4694,35.0591,2268100.0],["2019-05-16",35.1377,35.4915,35.0296,35.1868,2191600.0],["2019-05-17",34.8527,35.0296,34.3711,34.489,2141500.0],["2019-05-20",34.3219,34.5087,33.9976,34.1352,1723200.0],["2019-05-21",34.5185,34.9411,34.43,34.7151,1133600.0],["2019-05-22",34.5185,34.7052,34.2236,34.2433,780600.0],["2019-05-23",33.8501,34.3121,33.6929,34.2531,2023600.0],["2019-05-24",34.4399,34.7052,34.3317,34.5381,1194500.0],["2019-05-28",34.6954,34.9116,34.4497,34.4988,1079300.0],["2019-05-29",34.2728,34.7249,34.145,34.6266,1211600.0],["2019-05-30",34.5873,35.236,34.5578,34.7642,1150000.0],["2019-05-31",34.3121,34.3809,34.0565,34.1646,971900.0],["2019-06-03",34.2924,34.8723,34.1352,34.7937,1737700.0],["2019-06-04",35.1574,36.5137,35.1574,36.4941,3078300.0],["2019-06-05",36.73,36.8381,36.1304,36.7103,1873000.0],["2019-06-06",36.6612,36.8184,36.1304,36.2582,1139600.0],["2019-06-07",36.3663,36.8086,36.2877,36.6612,1069600.0],["2019-06-10",36.8676,37.0052,36.5039,36.553,1485000.0],["2019-06-11",36.8479,36.8577,36.4253,36.6022,1395100.0],["2019-06-12",36.4449,36.7299,36.2483,36.6415,1194600.0],["2019-06-13",36.8676,37.3983,36.8381,37.3,1369600.0],["2019-06-14",37.2312,37.2607,36.7791,37.1329,1137600.0],["2019-06-17",37.3197,37.3197,36.8086,36.8774,911400.0],["2019-06-18",37.0346,37.9291,37.0346,37.762,1224200.0],["2019-06-19",37.8996,38.2043,37.703,38.0765,1168900.0],["2019-06-20",38.5188,38.9218,38.3517,38.5876,1282200.0],["2019-06-21",38.5679,38.5679,37.9487,37.9979,1454500.0],["2019-06-24",38.0667,38.1944,37.418,37.5457,887100.0],["2019-06-25",37.644,37.7423,37.2705,37.3492,998200.0],["2019-06-26",37.4868,37.5556,36.9953,37.0838,1306000.0],["2019-06-27",37.1526,37.4573,36.897,37.3393,1889600.0],["2019-06-28",37.4476,37.7427,37.2901,37.5755,2099300.0],["2019-07-01",38.1363,38.4512,37.8411,38.4512,2072300.0],["2019-07-02",38.3429,38.6086,38.0379,38.2249,1001000.0],["2019-07-03",38.3232,38.3232,37.9986,38.2642,394200.0],["2019-07-05",37.9789,38.0773,37.6247,37.9592,680600.0],["2019-07-08",37.8018,38.1068,37.546,37.7132,745200.0],["2019-07-09",37.4377,37.6542,37.2901,37.5558,749900.0],["2019-07-10",37.6345,37.7132,36.9064,36.9655,799200.0],["2019-07-11",37.054,37.054,36.4341,36.8277,1050200.0],["2019-07-12",36.9851,37.7132,36.9851,37.5656,843900.0],["2019-07-15",37.605,37.7427,37.2016,37.3197,467200.0],["2019-07-16",37.3689,37.7427,37.2311,37.4672,1020100.0],["2019-07-17",37.4082,37.5755,37.1917,37.3,1166200.0],["2019-07-18",37.3,37.5263,37.113,37.3295,863900.0],["2019-07-19",37.4869,37.6542,37.2114,37.2311,508800.0],["2019-07-22",37.2901,37.4279,36.6801,36.7687,662900.0],["2019-07-23",36.9458,37.1622,36.69,37.1032,1252300.0],["2019-07-24",36.9851,37.7329,36.9458,37.6935,780200.0],["2019-07-25",37.7821,37.8805,36.9359,37.0343,756800.0],["2019-07-26",37.0343,37.359,36.7687,37.1917,913400.0],["2019-07-29",37.2114,37.3688,37.0146,37.3,715600.0],["2019-07-30",37.0245,37.5066,36.6703,37.4082,1605400.0],["2019-07-31",37.3885,37.6345,36.7293,36.8179,1876200.0],["2019-08-01",36.0701,36.0701,33.8858,34.9386,3803600.0],["2019-08-02",34.6139,34.6139,32.6953,32.9708,3916200.0],["2019-08-05",32.3509,32.5575,31.8885,32.1345,2205700.0],["2019-08-06",32.3312,32.9216,31.7901,32.5379,1750000.0],["2019-08-07",32.0557,32.4395,31.6228,32.3411,1318700.0],["2019-08-08",32.4887,33.1872,32.3903,33.1184,1641500.0],["2019-08-09",33.2168,34.1908,33.0298,33.7579,2068700.0],["2019-08-12",33.4922,33.5316,32.6559,32.7248,1759200.0],["2019-08-13",32.6461,33.8366,32.4985,33.1085,1668000.0],["2019-08-14",32.469,32.587,31.6327,31.8885,1024200.0],["2019-08-15",32.0557,32.0951,31.5933,31.9377,1372200.0],["2019-08-16",32.3706,32.7642,32.2033,32.6363,1281800.0],["2019-08-19",33.1184,33.3545,32.8822,33.0102,1078000.0],["2019-08-20",32.8724,32.8724,32.4887,32.7346,755600.0],["2019-08-21",33.0889,33.3053,32.8035,32.8921,1137800.0],["2019-08-22",32.9019,33.2758,32.7051,32.9413,1051800.0],["2019-08-23",32.8527,33.4332,32.41,32.8724,2166900.0],["2019-08-26",33.2069,33.325,32.4296,32.6756,1534600.0],["2019-08-27",32.8724,32.9708,31.977,32.1345,1098300.0],["2019-08-28",32.0262,32.5182,31.6917,32.4395,886800.0],["2019-08-29",32.774,33.2168,32.6658,32.9905,1104000.0],["2019-08-30",33.2561,33.5906,33.2364,33.3545,1189300.0],["2019-09-03",32.9314,32.9314,32.2132,32.3608,864600.0],["2019-09-04",32.7543,33.2856,32.5182,33.079,1055900.0],["2019-09-05",33.4923,34.2991,33.325,33.7973,961600.0],["2019-09-06",33.8661,34.0039,33.6103,33.6694,696400.0],["2019-09-09",33.9448,35.0271,33.8366,34.8992,1343700.0],["2019-09-10",35.8438,37.6542,35.8241,37.6542,2330800.0],["2019-09-11",37.6542,37.9789,36.5325,37.4968,2696900.0],["2019-09-12",37.3885,37.5459,36.7096,37.418,1510000.0],["2019-09-13",37.546,38.1855,37.3689,37.4968,1522500.0],["2019-09-16",37.605,38.3724,37.4672,38.2937,1238700.0],["2019-09-17",37.8116,37.9789,37.3984,37.605,748100.0],["2019-09-18",37.4672,37.8214,37.0442,37.7821,1000000.0],["2019-09-19",37.7821,37.8608,37.1622,37.2705,674800.0],["2019-09-20",37.3295,37.4771,36.6604,36.9851,1374700.0],["2019-09-23",36.8966,37.7034,36.749,37.5066,951800.0],["2019-09-24",37.4279,37.605,36.6801,36.9261,940100.0],["2019-09-25",36.8277,37.3885,36.6604,37.1426,1192000.0],["2019-09-26",37.1032,37.113,36.6211,37.0146,1597300.0],["2019-09-27",37.3885,37.7427,36.8769,37.1622,2266300.0],["2019-09-30",37.0637,37.4282,36.7387,37.2312,1237100.0],["2019-10-01",37.4577,37.6054,35.9507,36.0,1254700.0],["2019-10-02",35.6356,36.0492,35.3204,35.8522,1296400.0],["2019-10-03",35.5962,36.0591,35.0249,36.0394,1014100.0],["2019-10-04",36.0295,36.6008,35.9901,36.5417,664100.0],["2019-10-07",36.3841,37.0539,36.2265,36.7683,1445900.0],["2019-10-08",36.3447,37.0933,36.0098,36.5122,2584800.0],["2019-10-09",36.8667,37.0834,36.5023,36.719,904200.0],["2019-10-10",36.847,37.8123,36.5614,37.2706,672400.0],["2019-10-11",37.8911,38.9548,37.8911,38.2358,1799200.0],["2019-10-14",38.1275,38.354,37.7827,38.2457,619500.0],["2019-10-15",38.3639,38.7382,38.2063,38.6889,900500.0],["2019-10-16",38.3934,38.9056,38.3639,38.551,1502600.0],["2019-10-17",38.7775,38.9253,38.5313,38.7086,1133800.0],["2019-10-18",38.8563,39.7231,38.62,39.6148,2185100.0],["2019-10-21",39.8708,40.383,39.6936,39.9299,997600.0],["2019-10-22",39.8216,40.4618,39.3587,40.2451,1021400.0],["2019-10-23",40.2845,40.846,39.989,40.6293,1022100.0],["2019-10-24",40.4815,40.6982,40.0481,40.58,781600.0],["2019-10-25",40.58,40.9149,40.3338,40.8164,1148000.0],["2019-10-28",41.0725,41.565,41.0725,41.4468,1947800.0],["2019-10-29",41.1513,41.9786,41.0725,41.2202,2368300.0],["2019-10-30",41.3089,41.6536,40.8952,41.3483,1744900.0],["2019-10-31",41.7817,42.2938,40.8164,41.4172,2310100.0],["2019-11-01",41.368,42.5204,41.1513,42.4317,3103300.0],["2019-11-04",42.7962,43.2591,42.6583,43.0818,2536200.0],["2019-11-05",43.3379,43.4265,42.8257,43.0916,1479400.0],["2019-11-06",43.1113,43.2098,42.4908,42.678,1714900.0],["2019-11-07",43.0818,43.3674,42.3037,42.4908,1607900.0],["2019-11-08",42.3628,42.4317,42.0279,42.284,769400.0],["2019-11-11",41.9294,42.4022,41.8604,42.1953,611900.0],["2019-11-12",42.1264,42.2643,41.8112,42.0082,935700.0],["2019-11-13",41.7029,41.7521,41.3581,41.5354,961300.0],["2019-11-14",41.4369,41.6241,41.1907,41.368,850900.0],["2019-11-15",41.7029,42.0673,41.6142,41.7817,1125500.0],["2019-11-18",41.5847,41.6142,40.7573,41.4271,773700.0],["2019-11-19",41.5453,41.6339,41.0922,41.368,778200.0],["2019-11-20",41.0429,41.7915,41.0429,41.6241,2443700.0],["2019-11-21",41.7718,41.8112,40.9445,41.102,1124900.0],["2019-11-22",41.3187,41.4271,41.0725,41.2399,732100.0],["2019-11-25",41.2892,41.7817,41.0233,41.5157,1031900.0],["2019-11-26",41.565,41.6142,40.905,41.0429,1021700.0],["2019-11-27",41.1217,41.5256,41.0429,41.4369,678700.0],["2019-11-29",41.4172,41.4172,40.8263,41.0134,376600.0],["2019-12-02",41.0233,41.2498,40.6588,40.7376,1591600.0],["2019-12-03",40.1466,40.383,39.5557,40.0284,878100.0],["2019-12-04",40.2353,40.58,39.4375,39.6345,1380100.0],["2019-12-05",39.9496,40.2648,39.7428,39.8118,1144000.0],["2019-12-06",40.1762,40.3338,39.7034,39.8905,1477000.0],["2019-12-09",39.8511,40.1466,39.7625,39.8807,1222300.0],["2019-12-10",39.9792,39.9792,38.7972,39.3094,1941500.0],["2019-12-11",39.4375,39.7133,39.3094,39.5754,766400.0],["2019-12-12",40.1171,40.974,39.8511,40.9247,2010700.0],["2019-12-13",41.0035,41.0725,40.2747,40.4421,1614300.0],["2019-12-16",40.7376,40.9149,40.0383,40.058,1256800.0],["2019-12-17",40.0186,40.6687,39.9398,40.6391,1295100.0],["2019-12-18",40.6687,40.7376,40.0777,40.0974,688900.0],["2019-12-19",40.0383,40.2451,39.8216,40.186,1528200.0],["2019-12-20",40.2845,40.8066,39.9103,40.649,3975100.0],["2019-12-23",40.7573,40.8755,40.2057,40.649,1013500.0],["2019-12-24",40.9642,41.0626,40.4027,40.4126,632900.0],["2019-12-26",40.58,40.6588,40.3042,40.6194,1252800.0],["2019-12-27",40.649,40.6588,40.0875,40.2057,995200.0],["2019-12-30",40.1171,40.4815,40.1072,40.2648,556700.0],["2019-12-31",40.2451,40.393,40.0775,40.1465,1034300.0],["2020-01-02",40.5015,40.6198,39.9591,40.5212,1030700.0],["2020-01-03",40.0183,40.3832,39.9591,40.2944,1506800.0],["2020-01-06",40.0084,40.3339,39.8211,40.3043,1631000.0],["2020-01-07",40.5015,40.6494,39.7422,40.1169,1723300.0],["2020-01-08",40.107,40.2254,39.7915,40.038,970000.0],["2020-01-09",40.1564,40.7579,39.7915,40.7481,1257700.0],["2020-01-10",40.6297,40.9453,40.2944,40.5015,912700.0],["2020-01-13",40.5311,40.7086,39.9394,40.4719,759700.0],["2020-01-14",40.4325,40.5015,39.9295,40.038,1070800.0],["2020-01-15",39.6436,40.0577,39.3871,39.683,1752200.0],["2020-01-16",39.9788,40.3832,39.9788,40.3634,712100.0],["2020-01-17",40.5212,40.8269,40.4423,40.6889,881600.0],["2020-01-21",40.4917,40.8368,40.107,40.6494,1523500.0],["2020-01-22",40.896,40.9847,40.4226,40.5212,757200.0],["2020-01-23",40.3141,40.679,39.8013,40.541,716600.0],["2020-01-24",40.5508,40.6396,39.6337,39.8112,583600.0],["2020-01-27",39.0321,39.4069,38.8053,38.9927,799600.0],["2020-01-28",39.1308,39.6731,38.7067,39.5942,1058300.0],["2020-01-29",39.614,39.8802,39.5153,39.614,1065600.0],["2020-01-30",39.1998,39.4858,38.8448,39.3871,991400.0],["2020-01-31",39.0617,39.397,38.4503,38.6081,1156700.0],["2020-02-03",38.8448,39.3378,38.6377,38.9237,1429700.0],["2020-02-04",39.5449,39.7422,38.8546,38.8645,789200.0],["2020-02-05",39.4562,40.0183,39.2392,39.8013,1060300.0],["2020-02-06",39.9197,39.9197,38.539,38.5686,1335200.0],["2020-02-07",38.3024,38.687,37.8192,38.3517,1063800.0],["2020-02-10",38.2136,38.8941,38.1545,38.8152,953800.0],["2020-02-11",39.1012,39.8802,38.9631,39.6238,866700.0],["2020-02-12",39.8309,40.5607,39.5647,40.2057,1549500.0],["2020-02-13",39.9295,40.324,39.8309,40.2352,1122500.0],["2020-02-14",40.3141,40.3339,39.6337,39.9394,1089000.0],["2020-02-18",39.7027,40.0873,39.2787,39.5942,1231500.0],["2020-02-19",39.7126,39.7224,38.8546,38.9532,986200.0],["2020-02-20",38.8941,39.1801,38.6673,38.8744,1218900.0],["2020-02-21",38.5884,39.5351,38.5193,39.466,1075300.0],["2020-02-24",38.4897,39.2096,37.7107,38.8842,2300400.0],["2020-02-25",39.0321,39.0321,37.4148,37.4346,1754700.0],["2020-02-26",37.6515,37.9671,36.3695,36.5667,1915500.0],["2020-02-27",37.7994,39.5351,37.1289,38.8744,4043900.0],["2020-02-28",38.0558,38.8744,36.8823,37.6022,3661100.0],["2020-03-02",37.2078,38.4996,36.5865,38.2925,3123400.0],["2020-03-03",38.3714,39.3181,37.4937,38.0262,2239000.0],["2020-03-04",38.5982,39.7323,38.4404,39.683,2349000.0],["2020-03-05",38.8349,39.2195,38.3714,38.5785,2181200.0],["2020-03-06",37.2965,38.046,37.0105,37.7107,3797300.0],["2020-03-09",34.8015,34.9199,32.701,32.7602,2935200.0],["2020-03-10",33.6477,33.8154,31.774,33.6674,2691500.0],["2020-03-11",32.6024,32.7996,31.35,32.0896,2506300.0],["2020-03-12",30.0186,30.7287,28.5493,29.2001,3349400.0],["2020-03-13",30.6498,32.0008,29.4565,32.0008,2854300.0],["2020-03-16",28.7169,30.4723,28.1647,28.7465,2383600.0],["2020-03-17",29.2396,30.7583,28.5986,29.4467,2810900.0],["2020-03-18",27.5927,28.214,25.9359,26.784,2774700.0],["2020-03-19",26.6657,28.7366,26.0444,26.6065,1952800.0],["2020-03-20",27.0404,27.1884,24.6934,24.7821,2708000.0],["2020-03-23",24.7328,25.5612,23.441,23.4706,2913100.0],["2020-03-24",24.4567,27.4152,24.4271,27.218,1803600.0],["2020-03-25",27.2278,30.9358,26.9517,29.9891,2697600.0],["2020-03-26",30.423,31.8825,29.9891,31.0541,1978200.0],["2020-03-27",29.7524,30.0877,28.7564,29.427,1906700.0],["2020-03-30",29.4467,30.4624,28.3323,30.0877,1217100.0],["2020-03-31",30.0088,31.8135,29.6143,31.2908,1867100.0],["2020-04-01",29.8609,30.5413,29.1114,30.3638,1676600.0],["2020-04-02",30.3342,31.7641,29.8904,30.3934,1893700.0],["2020-04-03",30.4823,30.6206,29.4945,30.186,1428100.0],["2020-04-06",31.2923,32.9023,31.2923,32.7245,1177500.0],["2020-04-07",33.5937,33.8999,32.0923,32.1812,1373800.0],["2020-04-08",32.6455,33.7518,32.2603,33.3863,1100300.0],["2020-04-09",33.7617,34.542,32.3393,33.1394,2087900.0],["2020-04-13",33.0208,33.0406,31.6874,31.9244,1292100.0],["2020-04-14",32.7739,33.7221,32.2899,33.2875,1485500.0],["2020-04-15",32.1615,32.6356,31.7269,32.1516,1407600.0],["2020-04-16",32.1318,32.3985,31.2626,32.2504,1727300.0],["2020-04-17",32.9912,34.542,32.9319,34.4827,2188400.0],["2020-04-20",33.5839,34.2654,32.9912,33.2283,1831700.0],["2020-04-21",33.0406,33.5937,32.0133,32.0429,1583100.0],["2020-04-22",32.8825,33.0011,32.201,32.685,748300.0],["2020-04-23",33.1196,33.811,32.8332,32.9616,1401200.0],["2020-04-24",33.2678,33.7024,32.9319,33.5641,1269300.0],["2020-04-27",33.6431,34.7099,33.4357,34.5321,1780100.0],["2020-04-28",35.5001,36.7447,35.431,36.6657,1813400.0],["2020-04-29",37.5349,37.6831,35.994,36.0829,1839600.0],["2020-04-30",35.668,36.0829,35.1643,35.915,2081600.0],["2020-05-01",35.2927,35.6285,34.1172,34.542,953900.0],["2020-05-04",34.0777,34.3247,33.4357,34.3049,969400.0],["2020-05-05",34.7988,35.3421,34.4728,34.542,1096700.0],["2020-05-06",34.6506,34.9272,33.4554,33.495,1049600.0],["2020-05-07",33.9691,35.3421,32.6257,32.8035,2025500.0],["2020-05-08",33.248,34.0777,33.2184,33.9394,1306500.0],["2020-05-11",33.574,33.7123,32.5566,32.5665,1533400.0],["2020-05-12",32.685,33.0999,31.4404,31.5194,1361700.0],["2020-05-13",31.1737,31.4404,29.5538,29.9588,2306600.0],["2020-05-14",29.3365,30.5811,28.3586,30.5317,1642500.0],["2020-05-15",30.1958,31.1737,29.9489,30.9564,1192300.0],["2020-05-18",32.3393,33.2579,32.0133,32.9813,1341200.0],["2020-05-19",32.764,33.3962,32.2306,32.5961,1195700.0],["2020-05-20",33.2085,33.5542,32.9023,33.1295,1324000.0],["2020-05-21",33.09,33.6431,32.9122,33.4357,1400000.0],["2020-05-22",33.4061,33.8604,33.4061,33.8308,1034100.0],["2020-05-26",34.9568,36.0335,34.8185,35.8359,1142600.0],["2020-05-27",36.7151,37.2287,36.0631,36.8237,1684200.0],["2020-05-28",37.4855,37.525,36.0928,36.1619,1146600.0],["2020-05-29",35.7174,36.6755,35.4408,36.478,1344000.0],["2020-06-01",36.5274,37.6534,36.32,37.4658,2369100.0],["2020-06-02",37.8905,39.2338,37.8312,39.1153,2925700.0],["2020-06-03",39.5104,40.3401,39.4314,39.8956,1881200.0],["2020-06-04",39.5993,40.5179,39.2536,40.5179,1587800.0],["2020-06-05",41.4761,42.4638,41.4761,41.8712,1957600.0],["2020-06-08",42.2465,42.9774,42.1675,42.7799,1286200.0],["2020-06-09",41.881,41.9304,40.9624,41.0217,962300.0],["2020-06-10",40.9822,40.9822,39.1351,39.1845,1714800.0],["2020-06-11",37.8115,38.1572,36.2804,36.3397,1417900.0],["2020-06-12",37.8411,37.9596,35.5396,36.5965,1332900.0],["2020-06-15",35.2927,37.8806,34.9272,37.5942,1487900.0],["2020-06-16",39.4709,40.0043,38.0288,38.2856,1539400.0],["2020-06-17",38.5918,39.1943,38.2658,38.4436,1575100.0],["2020-06-18",38.0288,38.5128,37.8213,37.8905,765600.0],["2020-06-19",38.6313,38.7992,37.7818,38.2362,2001600.0],["2020-06-22",37.8411,38.8486,37.3867,38.7498,1506600.0],["2020-06-23",39.5104,40.3303,38.977,39.0264,1410700.0],["2020-06-24",38.5029,38.6906,37.4954,37.4954,1017500.0],["2020-06-25",37.1991,38.5029,36.9719,38.4733,1137000.0],["2020-06-26",38.2362,38.3547,37.5645,38.1671,1706000.0],["2020-06-29",38.572,38.8782,38.335,38.6412,872900.0],["2020-06-30",38.5621,38.9082,38.3247,38.7994,1176800.0],["2020-07-01",38.9478,39.1357,37.8698,37.9192,950000.0],["2020-07-02",38.7698,39.2841,38.3643,38.4434,1032100.0],["2020-07-06",38.7302,39.0368,38.3445,38.572,1025000.0],["2020-07-07",38.2654,38.6808,37.8698,38.0676,1930700.0],["2020-07-08",37.9489,38.1763,36.2181,36.9401,1295800.0],["2020-07-09",36.8016,37.0884,35.4961,35.7631,1241100.0],["2020-07-10",35.5851,36.5148,35.5851,36.3961,769500.0],["2020-07-13",36.7225,37.7313,36.4357,36.9005,889500.0],["2020-07-14",36.762,37.9489,36.6335,37.9093,731600.0],["2020-07-15",38.483,39.8478,38.3049,39.5808,1318400.0],["2020-07-16",39.6302,40.1247,39.0665,39.5906,768900.0],["2020-07-17",39.7588,40.5698,39.7588,40.0951,1009500.0],["2020-07-20",39.7588,40.3126,39.6797,39.6995,1477100.0],["2020-07-21",40.0753,40.5995,40.0357,40.194,745000.0],["2020-07-22",39.9071,40.6489,39.9071,40.4709,611300.0],["2020-07-23",40.3423,41.1533,40.3126,40.6687,815300.0],["2020-07-24",40.8863,40.8863,40.095,40.2335,607200.0],["2020-07-27",40.1148,40.6984,39.6302,40.6291,729600.0],["2020-07-28",40.5896,40.6588,39.5115,39.5313,1006000.0],["2020-07-29",39.7192,40.7973,39.6698,40.6984,870900.0],["2020-07-30",40.1445,40.1544,39.4819,39.6797,640200.0],["2020-07-31",39.5313,39.8775,38.7698,39.5313,884300.0],["2020-08-03",39.8478,41.0247,39.6994,40.7478,804300.0],["2020-08-04",40.6588,41.2819,40.6489,41.0742,826000.0],["2020-08-05",41.3709,42.5083,41.3017,42.3105,1231300.0],["2020-08-06",43.5171,47.1072,42.9237,44.9314,2778700.0],["2020-08-07",45.149,45.871,44.3973,45.8512,1656100.0],["2020-08-10",45.8611,47.7402,45.8413,47.671,1375000.0],["2020-08-11",48.3732,49.8864,48.3237,49.3128,2529100.0],["2020-08-12",49.9457,50.371,48.2842,48.9369,1824000.0],["2020-08-13",48.5018,49.5501,48.3831,48.7292,1216600.0],["2020-08-14",48.4226,49.0754,48.3336,48.9073,1002200.0],["2020-08-17",49.2336,50.5787,49.1545,50.2326,2139100.0],["2020-08-18",50.1732,50.3809,48.8974,49.7875,1491800.0],["2020-08-19",49.7183,50.0051,49.1446,49.3029,1188600.0],["2020-08-20",48.7292,49.7479,48.3831,49.2237,989400.0],["2020-08-21",49.1347,49.6985,48.9172,49.0358,879800.0],["2020-08-24",49.4216,50.4007,49.3622,50.3413,985700.0],["2020-08-25",50.6776,50.8853,49.926,50.5787,836200.0],["2020-08-26",50.5787,51.1326,50.0347,50.8655,787300.0],["2020-08-27",50.8161,51.2512,50.3809,50.4402,984900.0],["2020-08-28",50.5985,50.8458,50.2029,50.826,588600.0],["2020-08-31",50.5194,51.2216,49.926,50.6875,907500.0],["2020-09-01",50.6282,52.2897,50.2128,51.993,1197000.0],["2020-09-02",52.1018,53.0216,51.5381,52.7546,1093000.0],["2020-09-03",52.6557,52.7744,50.4897,50.9348,1319300.0],["2020-09-04",51.637,52.2601,50.7864,51.4095,1042600.0],["2020-09-08",50.7073,51.4886,49.9754,50.7963,1122400.0],["2020-09-09",51.4589,52.3589,51.1919,51.6567,980000.0],["2020-09-10",51.9139,51.9337,50.2919,50.5985,833300.0],["2020-09-11",51.0139,51.7754,50.7172,50.9941,804500.0],["2020-09-14",51.5084,51.7952,50.5688,51.6864,1039200.0],["2020-09-15",51.7754,51.8842,50.9644,51.4194,1016200.0],["2020-09-16",51.7754,52.4084,51.4095,51.9534,1098900.0],["2020-09-17",51.2414,52.7743,50.8062,52.0029,1173300.0],["2020-09-18",51.8545,52.5172,51.093,51.3304,1902100.0],["2020-09-21",50.2919,50.2919,47.9974,48.6798,1791200.0],["2020-09-22",48.6303,49.8369,48.5908,49.5303,1206400.0],["2020-09-23",50.5787,52.082,49.9952,50.7271,1756700.0],["2020-09-24",50.4699,51.4392,49.5303,50.8556,984000.0],["2020-09-25",50.4501,51.3996,50.0347,51.1425,708000.0],["2020-09-28",51.9139,52.5172,51.3502,52.3095,944600.0],["2020-09-29",52.0326,52.7348,51.8743,52.1611,919800.0],["2020-09-30",52.171,53.5768,51.8642,52.3294,1739800.0],["2020-10-01",52.8838,53.4283,52.082,53.0224,1831300.0],["2020-10-02",52.2007,55.2696,52.1216,54.646,1516100.0],["2020-10-05",54.9924,57.0813,54.9924,56.3289,1727500.0],["2020-10-06",56.5071,57.21,55.6755,56.1705,1535600.0],["2020-10-07",56.7546,58.2989,56.7249,57.7742,959200.0],["2020-10-08",57.9722,58.6553,57.2298,58.4078,1217900.0],["2020-10-09",58.6058,58.7642,57.5961,58.6355,1244300.0],["2020-10-12",59.3978,61.0609,59.1701,60.7243,1679600.0],["2020-10-13",60.1304,60.358,59.6255,59.7641,813800.0],["2020-10-14",60.071,60.7243,59.0711,60.2096,1554300.0],["2020-10-15",59.2394,61.7737,59.1503,61.4272,1197000.0],["2020-10-16",61.4767,61.9024,61.1005,61.3579,1922300.0],["2020-10-19",61.7242,63.2487,60.556,61.2688,1364300.0],["2020-10-20",61.4173,63.4962,61.2292,62.4073,889400.0],["2020-10-21",61.6351,62.932,60.8332,60.952,1651800.0],["2020-10-22",61.0807,61.6549,60.3482,60.5065,1146900.0],["2020-10-23",60.9817,61.843,60.4966,61.645,1072200.0],["2020-10-26",60.7441,60.8926,59.7443,60.5263,1416000.0],["2020-10-27",61.0114,61.3579,59.7047,60.1601,916900.0],["2020-10-28",58.7147,60.6946,58.3385,60.269,2227300.0],["2020-10-29",59.2691,63.6051,59.0018,62.0311,1832500.0],["2020-10-30",61.2787,62.734,60.3284,61.8034,1272300.0],["2020-11-02",63.0112,66.2681,62.1499,65.7831,2849400.0],["2020-11-03",66.278,67.5848,65.3079,66.6443,2117700.0],["2020-11-04",65.3079,65.6346,61.1203,62.8231,3029900.0],["2020-11-05",64.4169,65.5949,63.8031,63.8427,1475600.0],["2020-11-06",64.0506,65.3277,63.4566,64.4664,1204000.0],["2020-11-09",68.1788,69.6142,64.7436,64.8327,1248400.0],["2020-11-10",65.199,67.7234,65.0208,65.9117,1768100.0],["2020-11-11",66.2681,67.1195,64.1001,66.8621,1738200.0],["2020-11-12",66.2978,66.9017,65.4068,66.3968,1591900.0],["2020-11-13",66.9413,68.5846,66.4265,68.248,1011800.0],["2020-11-16",69.2974,69.4855,68.0104,68.6539,976400.0],["2020-11-17",67.9808,68.1788,66.3869,66.7136,1839800.0],["2020-11-18",67.2581,68.0402,66.5948,66.9017,1461600.0],["2020-11-19",66.9611,68.3174,66.2483,67.5353,1254300.0],["2020-11-20",67.4759,67.7036,65.9612,66.2087,1401800.0],["2020-11-23",66.9413,68.2678,66.6443,68.2183,920200.0],["2020-11-24",68.446,70.2082,67.5551,69.9211,1393200.0],["2020-11-25",69.3568,69.6142,68.0797,68.9905,706100.0],["2020-11-27",69.139,69.4063,68.5351,69.2281,400900.0],["2020-11-30",69.0301,69.4954,67.2284,67.6541,1332000.0],["2020-12-01",68.7232,69.7726,68.2579,69.2578,1213800.0],["2020-12-02",69.1291,69.1588,67.5353,67.8818,975800.0],["2020-12-03",67.9115,69.0895,67.3175,68.6737,1651600.0],["2020-12-04",68.8816,70.9507,68.644,70.0201,1330100.0],["2020-12-07",70.0795,70.9012,69.6736,70.7923,805000.0],["2020-12-08",70.6537,71.6733,70.4755,71.0101,1015100.0],["2020-12-09",71.3961,72.7821,71.3961,72.3663,1072300.0],["2020-12-10",71.8119,73.2375,70.8714,72.2772,1324000.0],["2020-12-11",72.7623,73.0197,71.2773,71.3466,1446700.0],["2020-12-14",71.505,71.703,67.6046,67.8224,2101400.0],["2020-12-15",68.2085,68.9212,67.9115,68.545,1874700.0],["2020-12-16",67.9213,68.5252,66.5156,67.7135,4594900.0],["2020-12-17",68.0996,68.5153,67.466,68.1293,1425700.0],["2020-12-18",68.2183,68.6044,66.7334,67.6046,2172300.0],["2020-12-21",66.7037,67.9412,66.08,67.8917,1271100.0],["2020-12-22",67.7729,68.7827,67.6244,68.4362,1179800.0],["2020-12-23",68.7034,70.3666,68.6737,70.0993,1201800.0],["2020-12-24",70.3369,70.4656,69.6835,70.2181,243900.0],["2020-12-28",70.8318,71.2674,69.8716,70.0003,625600.0],["2020-12-29",70.7131,70.7131,69.0697,69.9112,593000.0],["2020-12-30",70.0795,70.9309,69.9211,70.4359,610900.0],["2020-12-31",70.6638,71.5357,70.2873,71.3573,524200.0],["2021-01-04",70.2476,71.1691,66.978,67.622,3380800.0],["2021-01-05",67.622,69.3757,67.5229,68.9299,1929400.0],["2021-01-06",70.2674,74.2702,70.0494,74.1117,1939600.0],["2021-01-07",75.2214,76.6878,74.2108,75.6871,1166700.0],["2021-01-08",75.915,76.0933,74.3198,75.2809,809400.0],["2021-01-11",74.3693,75.9348,74.3099,74.617,915900.0],["2021-01-12",75.1917,75.8853,73.7451,75.5583,728500.0],["2021-01-13",75.1521,75.5583,73.3191,74.082,882300.0],["2021-01-14",74.518,77.1733,73.9334,76.8662,1307900.0],["2021-01-15",76.0735,76.4896,74.1117,75.4592,1021300.0],["2021-01-19",76.4896,77.6489,75.915,77.53,1151300.0],["2021-01-20",77.8966,79.1252,77.4111,78.5406,1328000.0],["2021-01-21",78.4316,79.0756,76.6383,77.094,827300.0],["2021-01-22",76.8463,77.4012,75.9348,76.9454,1034600.0],["2021-01-25",76.8265,77.0544,73.7253,75.0233,697200.0],["2021-01-26",75.588,75.588,74.0523,74.1513,698300.0],["2021-01-27",72.4967,72.685,69.7324,71.0105,1130500.0],["2021-01-28",72.2589,72.7543,70.9412,71.8824,996400.0],["2021-01-29",71.4861,71.605,69.1974,69.8216,957000.0],["2021-02-01",70.9016,72.4274,69.8216,72.2094,1458700.0],["2021-02-02",73.2497,76.0834,72.8831,75.1223,1320800.0],["2021-02-03",74.9341,74.9341,73.3785,73.438,861300.0],["2021-02-04",73.5767,74.7359,73.0318,74.617,929500.0],["2021-02-05",75.4394,75.5088,74.1117,75.2511,687000.0],["2021-02-08",76.0438,76.3609,75.38,75.8754,852700.0],["2021-02-09",75.9447,77.1733,75.3998,76.4599,773000.0],["2021-02-10",76.7275,76.7275,75.4493,75.5187,848800.0],["2021-02-11",75.8655,77.8074,75.4196,76.3014,876100.0],["2021-02-12",75.9943,77.3318,75.8555,77.1535,637300.0],["2021-02-16",78.0254,78.818,76.6284,76.8959,629300.0],["2021-02-17",76.6482,77.3021,75.3205,76.1231,604800.0],["2021-02-18",75.6574,75.7961,73.22,75.1818,793900.0],["2021-02-19",75.8952,77.0643,75.7168,76.5392,802700.0],["2021-02-22",76.45,77.956,75.3601,77.1931,1110800.0],["2021-02-23",76.4896,78.0155,74.1514,77.4903,1217900.0],["2021-02-24",77.956,81.2356,77.6489,80.3835,1720500.0],["2021-02-25",83.2271,85.4366,82.6623,83.8315,2031900.0],["2021-02-26",83.8117,84.9709,81.8895,83.0785,1536000.0],["2021-03-01",84.8916,86.8633,84.4359,84.9115,1495700.0],["2021-03-02",84.5647,84.5944,82.7911,83.4351,1331000.0],["2021-03-03",83.4352,84.2575,81.8202,81.9688,1382400.0],["2021-03-04",81.4932,81.7508,78.3127,81.077,2443000.0],["2021-03-05",81.9093,82.8704,78.065,82.3552,1650200.0],["2021-03-08",83.4649,84.1188,82.0877,82.5732,1507600.0],["2021-03-09",83.3559,83.881,82.2858,82.4642,948600.0],["2021-03-10",82.4047,85.0204,81.9291,84.7034,1421000.0],["2021-03-11",85.5852,87.438,85.0303,86.6057,1391400.0],["2021-03-12",86.5859,87.8937,86.3481,87.8244,675400.0],["2021-03-15",87.3686,88.1514,86.5364,88.0325,893500.0],["2021-03-16",88.082,88.0919,86.1499,86.4571,965800.0],["2021-03-17",86.7048,87.5866,86.14,87.1209,1038400.0],["2021-03-18",87.2299,87.9235,84.9114,85.0204,1157900.0],["2021-03-19",84.4259,85.5852,83.0586,84.6736,1392000.0],["2021-03-22",84.6736,84.9808,83.0983,84.2674,733700.0],["2021-03-23",83.346,84.1584,80.8591,81.6319,1900400.0],["2021-03-24",82.5731,83.6828,81.3743,81.5229,1744700.0],["2021-03-25",80.9879,83.237,79.6503,82.7119,1118000.0],["2021-03-26",83.881,86.3976,82.9398,86.3382,1253700.0],["2021-03-29",85.7635,86.9525,83.3063,83.5441,1016000.0],["2021-03-30",83.5144,86.9525,83.3658,86.7642,1571000.0],["2021-03-31",87.3686,88.082,85.8626,87.1705,1412000.0],["2021-04-01",88.1811,89.3898,87.2993,88.3495,1358800.0],["2021-04-05",90.1341,91.3636,89.4004,91.1454,1368100.0],["2021-04-06",91.0166,93.2969,91.0166,91.3636,1928600.0],["2021-04-07",91.3636,91.4429,89.6583,90.3225,1562800.0],["2021-04-08",90.5109,91.1058,89.341,90.7389,1109600.0],["2021-04-09",91.1256,92.9499,90.62,92.9202,933700.0],["2021-04-12",93.0094,93.3267,91.9486,92.4542,976200.0],["2021-04-13",92.7219,93.6836,91.8791,93.2573,1856300.0],["2021-04-14",92.7021,94.1992,92.5236,93.2077,1176100.0],["2021-04-15",93.7133,94.5065,92.9301,94.4669,907900.0],["2021-04-16",95.1014,95.6665,93.8224,94.8833,918900.0],["2021-04-19",95.4682,95.6566,94.3974,95.0122,714700.0],["2021-04-20",94.4768,94.5462,91.3933,92.9499,1209800.0],["2021-04-21",93.1978,94.8436,92.5731,94.7544,853500.0],["2021-04-22",94.9428,95.9441,94.0405,95.1014,1125000.0],["2021-04-23",95.0022,97.1141,94.7147,96.8067,847300.0],["2021-04-26",97.6297,98.1056,96.5192,96.8861,833100.0],["2021-04-27",96.9257,97.5305,96.192,97.3421,726500.0],["2021-04-28",97.4115,97.5801,96.8662,97.0149,581500.0],["2021-04-29",97.7882,98.0758,96.5489,97.8973,552000.0],["2021-04-30",97.2033,97.7882,95.5574,95.8152,1727700.0],["2021-05-03",97.005,97.6594,96.2218,96.3507,866600.0],["2021-05-04",95.9441,96.8563,94.4867,96.8166,729100.0],["2021-05-05",97.0843,97.6296,95.9441,96.5489,905100.0],["2021-05-06",96.4696,99.1466,95.4881,97.7486,1195300.0],["2021-05-07",96.6976,100.8519,96.4894,99.325,1584400.0],["2021-05-10",99.8703,101.0898,99.2655,99.7414,1075100.0],["2021-05-11",98.1551,99.1862,96.4498,97.7486,1362300.0],["2021-05-12",97.6891,98.3038,93.7034,93.8621,1109300.0],["2021-05-13",93.5349,95.5277,92.8904,95.2005,940900.0],["2021-05-14",96.1226,96.8959,95.379,96.5886,575900.0],["2021-05-17",96.0631,96.8067,94.9824,95.9541,683500.0],["2021-05-18",95.954,96.2217,92.3154,92.3947,1404000.0],["2021-05-19",91.542,91.6808,89.2617,90.4911,1900200.0],["2021-05-20",91.0364,91.2247,89.0931,90.1639,1978500.0],["2021-05-21",91.1554,92.5632,91.1157,91.8296,959500.0],["2021-05-24",92.2658,92.4443,91.433,91.6907,560100.0],["2021-05-25",92.5335,93.4655,92.008,93.0193,1258300.0],["2021-05-26",92.8706,94.0306,92.5732,93.4952,808200.0],["2021-05-27",94.8635,95.9243,94.3677,94.7643,1134900.0],["2021-05-28",94.8436,95.0023,93.7233,94.5363,650300.0],["2021-06-01",96.5291,97.1537,95.2997,95.6269,996000.0],["2021-06-02",95.7359,95.8549,92.1468,92.7516,1489700.0],["2021-06-03",92.2757,93.0292,90.4712,92.6624,807200.0],["2021-06-04",92.8409,93.4556,91.195,92.365,851300.0],["2021-06-07",92.1667,92.5236,90.8976,91.4528,1080500.0],["2021-06-08",92.4542,94.0703,91.7106,93.7133,978700.0],["2021-06-09",93.2374,93.6737,91.9882,92.0477,753000.0],["2021-06-10",92.9697,93.1779,90.6497,90.8877,1738400.0],["2021-06-11",91.5321,92.2658,90.62,91.3338,1598900.0],["2021-06-14",92.0279,92.831,90.3919,90.9273,831800.0],["2021-06-15",90.7191,91.6114,90.3225,91.2644,686100.0],["2021-06-16",91.086,91.3239,89.6384,90.3225,1079000.0],["2021-06-17",90.3225,90.8778,86.3666,86.4062,1820500.0],["2021-06-18",84.8794,85.9303,84.5026,85.1768,2179100.0],["2021-06-21",86.0394,88.1512,86.0394,87.4572,1772400.0],["2021-06-22",87.5762,88.637,86.5351,88.181,1278000.0],["2021-06-23",88.6767,89.9259,88.0422,89.0535,1055500.0],["2021-06-24",89.7276,91.7304,88.9444,91.2743,1401000.0],["2021-06-25",91.7007,92.3451,91.3239,91.5222,2015000.0],["2021-06-28",91.4528,92.008,89.2716,90.4118,731000.0],["2021-06-29",90.9273,91.3636,89.6582,89.9358,703800.0],["2021-06-30",89.5589,90.4815,89.0926,89.8565,1040700.0],["2021-07-01",91.1363,91.1363,89.6481,90.045,724700.0],["2021-07-02",90.0351,90.1541,88.3485,88.8247,800500.0],["2021-07-06",88.9338,88.9338,86.2551,87.2968,906900.0],["2021-07-07",86.2948,88.1798,86.2551,87.277,1618400.0],["2021-07-08",85.7689,87.8623,84.3899,86.5725,1404000.0],["2021-07-09",87.9814,89.4299,87.7036,89.0826,904200.0],["2021-07-12",88.9834,90.2831,87.9814,89.916,722300.0],["2021-07-13",89.3108,89.6978,88.6362,89.033,688100.0],["2021-07-14",89.6978,90.67,87.6441,88.1104,623600.0],["2021-07-15",87.0686,89.0529,86.7511,87.6341,791400.0],["2021-07-16",88.1699,88.7156,86.8801,87.2472,927100.0],["2021-07-19",85.759,85.9475,83.7351,84.7669,882500.0],["2021-07-20",84.628,88.1401,84.2609,87.6044,946300.0],["2021-07-21",88.7949,89.8664,88.537,88.8445,604400.0],["2021-07-22",88.7056,89.1818,87.8822,88.5171,598300.0],["2021-07-23",89.0033,89.2215,88.0409,89.0628,540200.0],["2021-07-26",89.2315,89.9259,87.1282,87.4853,683500.0],["2021-07-27",86.8603,88.0508,86.4039,87.396,639400.0],["2021-07-28",87.6242,89.8565,86.2551,88.9537,757800.0],["2021-07-29",90.174,91.176,89.3604,90.7296,637400.0],["2021-07-30",90.164,91.1363,89.8168,90.1839,630400.0],["2021-08-02",91.1363,92.684,88.3187,88.3981,688300.0],["2021-08-03",88.8743,90.5807,87.6143,90.4617,870000.0],["2021-08-04",89.8168,90.2533,88.3187,88.3385,1054400.0],["2021-08-05",87.6143,93.5174,87.6143,91.801,1216300.0],["2021-08-06",92.8626,93.8448,91.3248,91.6225,739500.0],["2021-08-09",91.0669,91.8209,89.3803,91.3546,811000.0],["2021-08-10",91.5133,94.1028,90.5708,93.4976,812900.0],["2021-08-11",93.7853,96.5632,93.3587,96.3747,1352200.0],["2021-08-12",97.3966,98.736,96.6228,97.5851,1199500.0],["2021-08-13",97.5951,97.8728,96.2855,96.7021,636400.0],["2021-08-16",95.9977,96.7319,95.5612,96.2061,627200.0],["2021-08-17",95.3528,95.3528,92.1284,94.3012,1041100.0],["2021-08-18",93.9738,96.216,93.825,95.4818,885800.0],["2021-08-19",94.2417,95.5215,94.1623,95.1246,820300.0],["2021-08-20",94.9262,95.6505,94.4302,95.5414,607300.0],["2021-08-23",96.5136,97.2875,95.8092,96.7418,634500.0],["2021-08-24",96.9898,98.5772,96.7616,98.2697,809000.0],["2021-08-25",98.6963,101.8909,98.2697,101.3849,1263400.0],["2021-08-26",101.1964,102.0794,100.3432,100.7897,776800.0],["2021-08-27",101.4147,102.9723,100.9484,102.5358,1007600.0],["2021-08-30",103.2501,103.5676,102.1886,102.5953,641900.0],["2021-08-31",102.8731,103.1212,101.1766,101.2957,822500.0],["2021-09-01",101.4048,101.8512,99.8174,100.9682,750600.0],["2021-09-02",109.4013,113.8261,107.8635,113.1416,3668800.0],["2021-09-03",113.5384,115.5128,112.4273,115.0862,2387500.0],["2021-09-07",114.8083,115.2052,112.5662,114.352,1511900.0],["2021-09-08",114.352,115.8005,113.8857,114.7984,1095200.0],["2021-09-09",114.2825,115.3838,113.0225,113.598,892100.0],["2021-09-10",114.481,116.1477,113.4988,114.8877,1325900.0],["2021-09-13",115.7409,116.2668,113.5186,114.2528,1075400.0],["2021-09-14",114.5802,115.7509,113.4591,115.0862,1398400.0],["2021-09-15",114.7488,118.757,114.1436,117.239,1306000.0],["2021-09-16",117.0704,118.4792,115.6913,115.9493,1082500.0],["2021-09-17",116.6041,117.9732,115.4334,117.4871,2272300.0],["2021-09-20",114.3222,116.1477,113.1714,115.7906,1320400.0],["2021-09-21",116.7727,116.8521,112.963,113.965,1212400.0],["2021-09-22",114.9869,117.0803,114.858,114.9572,1037500.0],["2021-09-23",115.7707,118.3601,115.3838,117.6756,1326600.0],["2021-09-24",117.0902,118.4693,116.3461,116.366,1027500.0],["2021-09-27",117.0803,117.7847,115.8203,116.108,931500.0],["2021-09-28",114.9472,116.1973,113.2011,114.9175,901500.0],["2021-09-29",115.4731,115.5326,113.6277,114.9373,1262000.0],["2021-09-30",115.7215,115.7215,112.9818,112.9818,1093300.0],["2021-10-01",113.4583,116.7638,112.5153,115.8108,1512600.0],["2021-10-04",115.2947,116.5851,112.0488,112.3068,1552300.0],["2021-10-05",112.3267,113.8454,110.8675,111.8304,2449400.0],["2021-10-06",110.6491,112.0289,107.7606,110.8874,1485900.0],["2021-10-07",111.344,113.1705,110.6194,112.555,1632700.0],["2021-10-08",112.3565,113.2399,111.3638,111.9396,617500.0],["2021-10-11",111.6418,112.3763,110.0436,110.0833,624000.0],["2021-10-12",110.123,111.6616,109.4977,110.8179,664500.0],["2021-10-13",111.076,111.3241,109.6366,110.1826,635200.0],["2021-10-14",111.4036,112.4557,110.8278,112.3068,743800.0],["2021-10-15",113.9447,114.3815,111.3341,111.5127,1145700.0],["2021-10-18",111.0661,112.4458,110.7186,111.8403,716900.0],["2021-10-19",112.3763,113.3789,111.1454,112.416,843600.0],["2021-10-20",112.426,114.0043,111.5326,113.4782,901200.0],["2021-10-21",113.4384,115.9101,112.3168,115.7413,1320500.0],["2021-10-22",115.7314,117.8755,115.7314,117.1906,777300.0],["2021-10-25",117.2998,120.4961,116.8333,119.6325,929200.0],["2021-10-26",120.774,121.052,118.6597,118.8185,676800.0],["2021-10-27",118.4413,118.749,115.4634,115.6123,790800.0],["2021-10-28",116.2774,120.9527,116.2774,120.6152,880000.0],["2021-10-29",120.1288,122.0446,119.6722,120.3869,905200.0],["2021-11-01",121.1115,121.4887,119.6325,120.0891,926900.0],["2021-11-02",120.0891,120.506,118.0145,119.7913,913000.0],["2021-11-03",119.0369,119.3446,114.312,115.9597,1638900.0],["2021-11-04",111.4333,116.5553,109.9841,112.4458,1803500.0],["2021-11-05",113.2498,117.9549,111.7311,116.5553,1657700.0],["2021-11-08",120.5358,123.7718,118.7093,118.9178,1313600.0],["2021-11-09",119.1163,120.3075,116.8432,117.3395,891100.0],["2021-11-10",116.6149,117.816,114.6296,115.1855,635300.0],["2021-11-11",115.3443,117.2899,115.2947,115.6818,607200.0],["2021-11-12",115.7811,116.6447,112.7238,116.1186,1233900.0],["2021-11-15",117.6969,118.4016,116.8432,117.806,1182200.0],["2021-11-16",117.945,119.1163,117.0715,118.6101,869700.0],["2021-11-17",118.5505,119.0965,116.6447,117.6274,957600.0],["2021-11-18",118.0344,118.9377,117.0318,118.1833,566700.0],["2021-11-19",117.5281,120.6946,117.1112,120.1685,813900.0],["2021-11-22",121.1016,121.7369,118.3917,119.6821,1056300.0],["2021-11-23",119.563,120.9329,118.4711,119.9402,1038300.0],["2021-11-24",119.4836,121.6476,118.1435,121.0818,861700.0],["2021-11-26",117.5976,118.5307,115.1458,116.6744,647100.0],["2021-11-29",120.1387,123.2854,119.0667,120.784,1100100.0],["2021-11-30",119.3049,120.4762,112.7634,112.9421,1647600.0],["2021-12-01",115.7414,116.9623,109.6763,109.6962,1129400.0],["2021-12-02",110.3315,115.0664,109.7855,112.7535,1731000.0],["2021-12-03",113.3491,113.6072,109.319,111.7807,1047700.0],["2021-12-06",113.3094,113.9943,110.7484,112.1282,1191300.0],["2021-12-07",114.1532,116.6447,113.6469,116.1384,797600.0],["2021-12-08",116.0789,116.5255,114.8678,115.2053,1018200.0],["2021-12-09",114.4013,116.1682,112.7436,112.823,844100.0],["2021-12-10",113.6568,114.4212,112.4061,113.5179,611300.0],["2021-12-13",113.9149,114.0439,110.53,111.1852,989100.0],["2021-12-14",110.8377,111.9495,108.515,109.9444,1005300.0],["2021-12-15",110.5995,111.4432,107.8995,111.334,864400.0],["2021-12-16",112.3068,114.3616,109.7359,110.53,913700.0],["2021-12-17",109.8451,110.6987,106.5892,108.0583,2274600.0],["2021-12-20",104.9316,106.8473,104.4452,106.6488,1690400.0],["2021-12-21",107.572,110.1528,107.572,110.0138,951400.0],["2021-12-22",110.3513,110.9271,109.319,110.6988,692300.0],["2021-12-23",111.1355,112.2076,110.6889,111.0561,493100.0],["2021-12-27",111.5227,113.5973,111.2348,113.5377,608100.0],["2021-12-28",113.5576,114.8182,113.2697,113.4583,432200.0],["2021-12-29",113.5774,114.4906,113.23,113.4384,412800.0],["2021-12-30",113.5476,114.5204,111.7708,111.9991,644600.0],["2021-12-31",111.9991,114.4112,111.9991,113.8157,631400.0],["2022-01-03",113.9746,115.1069,111.1836,111.5113,923600.0],["2022-01-04",112.3754,115.9313,112.2364,115.3651,853300.0],["2022-01-05",115.1367,116.7954,108.4422,108.5813,1585700.0],["2022-01-06",109.0382,109.7434,107.3099,109.2467,1044700.0],["2022-01-07",109.058,109.505,105.8995,105.969,832200.0],["2022-01-10",105.2042,107.2702,102.89,107.0417,1380400.0],["2022-01-11",107.5185,109.8228,104.6778,109.2368,1133200.0],["2022-01-12",109.9817,110.6273,107.5483,109.3957,757300.0],["2022-01-13",109.9619,111.0942,106.3067,106.555,824000.0],["2022-01-14",104.9361,106.2968,104.4196,105.9194,581100.0],["2022-01-18",104.3401,105.7207,103.3667,104.8864,1089200.0],["2022-01-19",105.5519,106.6246,101.41,101.4696,1148100.0],["2022-01-20",101.7974,103.3965,99.0461,99.3044,1145100.0],["2022-01-21",99.3044,99.8804,97.1987,97.6059,3039000.0],["2022-01-24",95.103,98.9865,93.2754,98.8078,1840200.0],["2022-01-25",97.2086,97.5066,94.7255,96.4041,1456600.0],["2022-01-26",98.331,100.5658,95.2917,96.4041,1095100.0],["2022-01-27",97.2782,99.0263,95.7883,96.2353,1165900.0],["2022-01-28",96.2253,97.884,94.2686,97.8344,939300.0],["2022-01-31",96.8908,102.0259,96.8908,102.0259,1471000.0],["2022-02-01",102.3934,103.4065,100.3473,102.4232,1054200.0],["2022-02-02",102.6019,103.2972,100.7843,103.1085,1161600.0],["2022-02-03",101.7875,103.1085,100.6254,100.7843,1049900.0],["2022-02-04",100.5062,101.7279,99.2448,99.2746,853000.0],["2022-02-07",99.3242,100.1387,97.7648,98.2019,1241500.0],["2022-02-08",98.5793,101.9365,98.3012,101.559,1103800.0],["2022-02-09",103.3171,105.7009,103.3171,105.5519,999600.0],["2022-02-10",103.3965,106.1279,101.271,102.1748,1325900.0],["2022-02-11",102.1252,103.1283,98.6588,99.2348,1394800.0],["2022-02-14",99.364,100.6254,97.8542,98.7879,879500.0],["2022-02-15",100.6154,104.3302,100.6154,104.1315,1334700.0],["2022-02-16",103.0191,106.9921,102.5125,106.2571,1156100.0],["2022-02-17",105.095,105.7207,102.006,102.2841,1118900.0],["2022-02-18",102.0656,103.2277,101.1518,101.4796,901100.0],["2022-02-22",100.7049,102.6119,99.4434,100.089,1253400.0],["2022-02-23",100.5757,100.973,97.1192,97.6556,1154700.0],["2022-02-24",97.3378,108.76,96.3445,108.0052,2814000.0],["2022-02-25",106.704,108.1641,103.3866,107.4788,2063600.0],["2022-02-28",106.118,109.2467,105.4029,108.2038,1398800.0],["2022-03-01",108.7799,110.2797,107.2106,107.6377,1710200.0],["2022-03-02",108.5912,110.1307,108.1343,109.495,1192900.0],["2022-03-03",110.1407,112.3457,110.1407,111.6107,1537400.0],["2022-03-04",109.9023,110.5777,106.8927,108.4323,1056300.0],["2022-03-07",108.0648,111.114,107.0517,107.2801,1628400.0],["2022-03-08",107.6476,116.9146,107.4092,116.0405,3089900.0],["2022-03-09",117.0238,120.3313,115.971,117.9177,2264000.0],["2022-03-10",116.1994,120.6591,115.8518,120.232,1636100.0],["2022-03-11",120.679,124.1056,120.679,122.4867,1963100.0],["2022-03-14",122.3476,123.8176,120.4604,121.7715,1837100.0],["2022-03-15",121.0166,122.1688,118.6726,120.8478,1090600.0],["2022-03-16",122.0198,123.5991,118.9904,122.0099,1172900.0],["2022-03-17",120.9471,124.8406,120.9272,124.8108,763300.0],["2022-03-18",124.0163,126.2908,123.1621,125.7048,1269200.0],["2022-03-21",125.9133,128.0687,125.814,127.3535,1257700.0],["2022-03-22",127.721,130.4524,127.7011,128.8632,1154500.0],["2022-03-23",128.3467,129.0718,126.8569,128.3368,936100.0],["2022-03-24",128.4163,131.9622,128.4163,131.6742,1059700.0],["2022-03-25",131.6741,133.5911,130.9689,133.3924,1206700.0],["2022-03-28",133.2633,134.6936,132.578,134.6241,1349000.0],["2022-03-29",135.7563,136.7893,130.9888,133.5514,1443600.0],["2022-03-30",135.3392,135.5676,130.0254,131.2669,1753400.0],["2022-03-31",131.2371,134.5545,130.4922,130.7206,1288500.0],["2022-04-01",131.108,132.8561,130.2737,130.7305,1087000.0],["2022-04-04",130.7306,131.3066,128.9328,130.5518,1158200.0],["2022-04-05",130.3333,132.2006,128.9924,129.2209,1573200.0],["2022-04-06",127.135,129.7274,125.4167,128.5355,1984100.0],["2022-04-07",128.7044,132.8263,127.8601,131.4656,1811700.0],["2022-04-08",132.1711,134.2878,130.8494,133.155,1661100.0],["2022-04-11",131.8233,134.2879,131.4954,132.201,1832400.0],["2022-04-12",132.8668,134.4767,131.9525,133.0854,1594600.0],["2022-04-13",133.1351,134.5264,132.8171,133.9003,1079700.0],["2022-04-14",134.0295,135.8878,133.7512,134.2978,1532700.0],["2022-04-18",134.0295,136.4344,133.9699,135.5201,1014100.0],["2022-04-19",135.6692,138.3524,135.0034,138.0443,1044700.0],["2022-04-20",136.7027,139.1673,135.7189,136.981,1480600.0],["2022-04-21",138.3027,138.3027,123.6048,124.4893,3511800.0],["2022-04-22",123.4657,124.1017,118.9441,119.7888,2619000.0],["2022-04-25",118.4373,120.2559,116.5193,119.918,1725100.0],["2022-04-26",118.8546,119.3118,115.8435,116.3404,1385200.0],["2022-04-27",116.8472,119.2224,116.6982,117.0659,1831400.0],["2022-04-28",117.8211,119.0236,114.4026,118.0994,1141100.0],["2022-04-29",117.2646,120.0969,114.7603,115.2572,1122900.0],["2022-05-02",114.9988,116.0224,112.1865,115.5057,1663700.0],["2022-05-03",115.3764,119.1428,115.3764,118.2683,1271600.0],["2022-05-04",118.7553,120.7925,116.1218,120.5242,2059800.0],["2022-05-05",122.4223,124.9365,117.8808,120.236,2174400.0],["2022-05-06",119.0137,119.9478,114.5516,116.8572,1620300.0],["2022-05-09",114.7802,115.9429,108.4897,109.1455,2095800.0],["2022-05-10",110.0399,112.4846,108.0325,111.1231,2108500.0],["2022-05-11",110.3977,113.379,107.8536,108.0822,2069100.0],["2022-05-12",106.8797,109.3741,105.6673,108.2511,1365600.0],["2022-05-13",110.2089,113.9951,110.0896,111.8685,1662100.0],["2022-05-16",111.9281,112.8722,109.9306,111.4908,1288800.0],["2022-05-17",113.1504,113.9554,110.3679,112.9517,1608400.0],["2022-05-18",112.2262,115.5355,109.3344,109.9306,1132000.0],["2022-05-19",108.8673,114.5715,108.5691,112.8225,1447900.0],["2022-05-20",114.1243,114.6112,110.4474,112.2958,1588800.0],["2022-05-23",113.7765,117.205,113.4088,115.7044,1372700.0],["2022-05-24",114.7603,115.6448,113.061,115.1876,1307500.0],["2022-05-25",115.6547,118.5168,115.0286,117.6224,1243900.0],["2022-05-26",119.2522,121.8558,118.5366,119.8782,1764600.0],["2022-05-27",121.1602,123.6347,120.8521,122.7403,1486000.0],["2022-05-31",123.0981,123.2074,117.5926,118.2584,10607300.0],["2022-06-01",119.7789,120.9913,116.9566,119.0335,1350900.0],["2022-06-02",119.0733,123.9328,118.2683,123.7937,1189200.0],["2022-06-03",122.949,128.6334,122.4124,128.3153,1746200.0],["2022-06-06",133.7313,137.5971,130.0643,130.5811,2312900.0],["2022-06-07",129.4581,133.3239,128.0967,132.9065,1402000.0],["2022-06-08",132.35,132.35,128.3451,129.6271,1565600.0],["2022-06-09",128.9314,131.8829,127.6197,129.9451,912700.0],["2022-06-10",127.7787,128.2656,123.8732,125.811,1411400.0],["2022-06-13",124.5787,127.9277,122.3229,125.0259,2222700.0],["2022-06-14",125.0756,125.7017,121.7068,122.78,1504300.0],["2022-06-15",123.0285,124.867,120.1764,123.3465,1631900.0],["2022-06-16",120.4348,121.5677,113.1604,114.015,2132700.0],["2022-06-17",113.1604,116.1019,112.1567,113.1405,2049000.0],["2022-06-21",115.4659,119.9478,114.7603,118.487,1338300.0],["2022-06-22",116.1814,119.4211,115.9727,118.1193,1119100.0],["2022-06-23",118.4273,120.7329,115.8336,120.0074,1472000.0],["2022-06-24",121.2397,125.7812,120.7726,125.1949,2702700.0],["2022-06-27",126.1191,127.4806,124.3999,127.1129,1214700.0],["2022-06-28",127.6495,129.0507,123.0185,123.3266,888300.0],["2022-06-29",123.5552,123.8235,117.2249,119.0037,1727100.0],["2022-06-30",116.8659,124.761,116.8659,124.6317,1493100.0],["2022-07-01",124.5025,127.048,121.4598,125.4272,1036100.0],["2022-07-05",123.3888,126.869,121.062,126.5309,1297300.0],["2022-07-06",126.0636,127.2767,122.3646,125.5764,1048100.0],["2022-07-07",127.0281,131.7712,126.0934,131.5027,981300.0],["2022-07-08",131.4928,132.8252,129.6631,131.2044,882800.0],["2022-07-11",129.9813,131.2541,129.4941,130.4089,589100.0],["2022-07-12",129.1163,130.4586,126.163,126.9983,985400.0],["2022-07-13",125.4272,128.7781,124.4527,127.1773,985900.0],["2022-07-14",125.0593,127.4656,123.8064,127.3165,888500.0],["2022-07-15",129.4245,129.4245,119.7097,127.2866,1401400.0],["2022-07-18",128.0125,129.5438,126.0536,126.2426,844800.0],["2022-07-19",127.4259,130.8067,127.4259,130.3691,885300.0],["2022-07-20",130.2598,132.507,128.987,131.5524,783100.0],["2022-07-21",130.5481,132.4672,129.8819,132.3876,547400.0],["2022-07-22",133.0439,135.321,130.8464,132.3081,699700.0],["2022-07-25",131.1348,133.1036,128.0225,132.9246,784400.0],["2022-07-26",133.1931,134.4062,131.8308,132.5269,907300.0],["2022-07-27",133.3323,134.3962,132.3181,133.213,1455000.0],["2022-07-28",137.3892,144.5585,135.5596,144.469,2590000.0],["2022-07-29",145.1849,146.0102,137.2103,137.9461,2613400.0],["2022-08-01",137.2202,138.6819,135.7287,137.9361,1453700.0],["2022-08-02",137.777,139.3083,135.8878,137.5284,940600.0],["2022-08-03",138.9205,138.9205,135.3409,136.2855,1659600.0],["2022-08-04",134.5652,135.3408,131.0552,132.6561,1779100.0],["2022-08-05",133.4019,137.8665,132.7158,136.1363,1287200.0],["2022-08-08",137.1605,138.9702,136.4048,136.4844,1095600.0],["2022-08-09",136.0667,137.1406,134.8139,135.0724,654300.0],["2022-08-10",137.0114,139.7359,136.7827,139.4575,1187900.0],["2022-08-11",141.2672,141.9334,139.9646,140.4518,888000.0],["2022-08-12",140.5612,142.8184,140.2132,142.6493,790800.0],["2022-08-15",141.3467,142.6493,140.5214,142.1621,624900.0],["2022-08-16",141.9235,143.2559,141.2572,141.6252,912100.0],["2022-08-17",140.4518,143.415,139.6265,143.3056,1077900.0],["2022-08-18",144.2105,145.4733,142.8382,143.6636,573600.0],["2022-08-19",142.7488,143.1863,140.9888,141.2175,728500.0],["2022-08-22",139.0299,141.5456,138.135,139.2188,652300.0],["2022-08-23",139.7259,142.2019,139.368,140.422,725700.0],["2022-08-24",140.8993,144.6977,140.8993,144.29,731800.0],["2022-08-25",145.5429,148.4862,145.3142,146.9151,863400.0],["2022-08-26",147.3725,147.3725,143.1465,143.8127,982800.0],["2022-08-29",142.1919,145.8014,141.4959,144.0513,654300.0],["2022-08-30",145.344,145.8313,138.9206,139.9646,758600.0],["2022-08-31",139.8751,141.2572,139.1591,140.5015,1415200.0],["2022-09-01",139.6663,140.5711,136.2457,138.314,1328300.0],["2022-09-02",140.5512,143.8624,139.3083,139.8055,790300.0],["2022-09-06",139.5967,140.8794,137.7273,139.4674,889900.0],["2022-09-07",139.3382,141.7942,138.4432,141.6252,886700.0],["2022-09-08",141.1678,145.8313,140.3226,145.7816,990600.0],["2022-09-09",146.9151,147.1637,144.7375,145.9307,730000.0],["2022-09-12",146.6964,147.3128,143.8128,144.8369,774700.0],["2022-09-13",140.949,143.4945,140.0939,140.6507,730800.0],["2022-09-14",140.7004,142.4008,139.3282,141.5655,1565500.0],["2022-09-15",139.1493,141.2971,137.26,138.0953,1623000.0],["2022-09-16",136.3252,137.7372,134.0979,136.6434,3608000.0],["2022-09-19",135.2216,141.3468,134.9829,140.4817,1753600.0],["2022-09-20",139.8453,140.1038,136.7528,137.787,1272700.0],["2022-09-21",138.3438,141.3368,135.6491,135.7585,699700.0],["2022-09-22",136.723,137.1307,134.605,134.9431,761000.0],["2022-09-23",132.9346,132.9346,125.9244,128.0324,1647300.0],["2022-09-26",127.3562,130.2995,124.7212,125.0295,1282500.0],["2022-09-27",126.9386,128.102,123.4286,124.8405,1034900.0],["2022-09-28",126.0835,130.3294,125.9045,129.4643,962900.0],["2022-09-29",128.271,128.271,124.2042,127.2071,857600.0],["2022-09-30",127.7145,129.4655,125.8441,126.7395,1033700.0],["2022-10-03",128.7293,131.6145,127.3464,130.6793,787100.0],["2022-10-04",132.6293,136.2706,132.6293,135.3354,888600.0],["2022-10-05",133.7535,135.1165,131.316,133.8629,757500.0],["2022-10-06",133.6838,135.6836,131.4553,131.5448,698700.0],["2022-10-07",130.9976,131.0772,126.8788,127.8737,623000.0],["2022-10-10",127.9234,130.4007,127.6349,128.3711,565300.0],["2022-10-11",128.8089,132.0025,127.0181,128.779,1064900.0],["2022-10-12",129.2168,129.2168,125.6451,125.7148,775500.0],["2022-10-13",123.5359,129.9629,122.9688,129.5451,843000.0],["2022-10-14",130.0923,130.8584,122.6206,122.7798,816800.0],["2022-10-17",125.7546,129.6446,125.2671,129.0278,902000.0],["2022-10-18",132.48,135.2956,131.0076,132.7387,871100.0],["2022-10-19",131.5548,132.4801,129.8436,131.8931,601900.0],["2022-10-20",132.1816,133.3854,129.6645,130.0724,706200.0],["2022-10-21",130.3509,133.3555,129.9331,132.7287,775500.0],["2022-10-24",133.6938,137.0665,133.2361,136.7083,958200.0],["2022-10-25",137.0267,142.021,136.6088,141.6231,1365400.0],["2022-10-26",142.4688,143.5731,139.3448,139.7726,982200.0],["2022-10-27",140.6581,141.9116,139.0563,139.5438,751500.0],["2022-10-28",140.1606,141.9912,138.7578,140.4591,830600.0],["2022-10-31",139.892,141.5535,139.7428,141.3147,753900.0],["2022-11-01",142.8468,143.3244,140.9963,141.5435,719900.0],["2022-11-02",140.2701,142.23,135.8925,136.0816,1229300.0],["2022-11-03",143.8218,145.9509,136.2606,143.6726,2404500.0],["2022-11-04",146.896,148.7366,140.0611,146.0205,1635600.0],["2022-11-07",146.9657,148.269,144.4884,146.4981,1220500.0],["2022-11-08",146.4981,149.0251,145.2545,147.0055,1001000.0],["2022-11-09",145.1749,147.1448,141.8818,142.3096,823800.0],["2022-11-10",147.0751,148.2292,143.195,146.3091,1345000.0],["2022-11-11",146.319,148.2392,143.4338,143.7323,1065400.0],["2022-11-14",143.3145,144.0606,141.3943,141.464,907400.0],["2022-11-15",143.2945,144.6873,141.2052,143.3144,779200.0],["2022-11-16",142.8866,146.2493,142.1205,145.9807,826600.0],["2022-11-17",144.2794,148.0998,143.6825,147.9904,884900.0],["2022-11-18",149.2341,149.632,146.0902,147.9009,749500.0],["2022-11-21",147.0751,148.8759,146.7667,148.1794,621100.0],["2022-11-22",149.234,150.995,146.9657,147.0353,923300.0],["2022-11-23",146.7568,149.1246,144.5282,145.4534,682800.0],["2022-11-25",146.1797,148.4282,145.7221,147.7616,271700.0],["2022-11-28",147.8213,149.7812,141.9912,142.8269,880900.0],["2022-11-29",143.2945,144.4287,142.3693,143.8119,579700.0],["2022-11-30",143.6626,149.4032,143.4338,149.1147,1560700.0],["2022-12-01",149.7315,152.2386,148.5376,150.9552,907000.0],["2022-12-02",149.8907,153.8603,149.6121,152.2884,627000.0],["2022-12-05",151.0646,151.5621,148.2491,150.0498,748200.0],["2022-12-06",150.4578,151.4029,148.2093,148.8262,475800.0],["2022-12-07",148.5276,150.1294,147.3238,147.5527,627900.0],["2022-12-08",149.3037,150.7861,148.2192,149.5424,622300.0],["2022-12-09",149.7215,150.8955,147.095,147.3835,745000.0],["2022-12-12",147.9009,149.6618,147.5825,149.4927,565500.0],["2022-12-13",154.0891,154.2085,149.443,151.761,984400.0],["2022-12-14",152.7758,154.0095,150.0399,151.3134,1518800.0],["2022-12-15",148.5475,148.5475,143.205,144.0805,1921300.0],["2022-12-16",142.1703,143.4636,140.9864,142.5384,2219200.0],["2022-12-19",143.2447,143.593,140.7973,141.633,1290500.0],["2022-12-20",141.3744,144.4685,141.3744,141.9315,1664500.0],["2022-12-21",143.0756,144.767,142.7672,143.9711,653800.0],["2022-12-22",142.6479,143.5831,139.703,141.8619,672800.0],["2022-12-23",141.9813,143.4836,141.2152,143.4637,405700.0],["2022-12-27",143.7621,144.6874,142.5782,143.2348,417600.0],["2022-12-28",143.0955,144.2795,140.1308,140.5984,445600.0],["2022-12-29",142.0609,142.6678,140.8869,141.9713,502400.0],["2022-12-30",140.737,142.3098,139.7913,141.8519,400900.0],["2023-01-03",142.2102,142.6781,138.527,139.9704,789800.0],["2023-01-04",140.1994,140.7568,137.2529,137.9198,930000.0],["2023-01-05",137.3724,138.8257,133.9978,134.9534,1101400.0],["2023-01-06",137.1235,140.3189,136.1479,138.4872,894800.0],["2023-01-09",138.8556,142.3197,137.5913,138.0094,815800.0],["2023-01-10",137.3823,138.9949,137.3823,138.8755,939600.0],["2023-01-11",140.3985,143.0165,139.3333,140.0501,875700.0],["2023-01-12",140.9062,147.307,140.5578,147.1377,1204000.0],["2023-01-13",146.5205,148.4915,145.8038,147.8246,770800.0],["2023-01-17",147.8246,149.6562,147.1974,147.5956,849900.0],["2023-01-18",148.1033,149.9051,142.688,143.6437,753300.0],["2023-01-19",142.479,143.6636,141.5333,142.8374,1677800.0],["2023-01-20",143.0962,145.7142,142.5686,145.5749,931800.0],["2023-01-23",146.7694,149.0987,146.3314,148.8698,766100.0],["2023-01-24",148.1531,152.8715,147.506,150.8209,804600.0],["2023-01-25",149.3178,149.3476,144.9875,148.2128,915200.0],["2023-01-26",148.9693,149.487,146.7495,149.3775,840400.0],["2023-01-27",149.039,150.4426,148.601,149.3177,645200.0],["2023-01-30",148.8499,150.4924,147.7449,148.4219,743000.0],["2023-01-31",148.7503,151.5476,148.0933,151.4978,705500.0],["2023-02-01",150.8209,153.6778,150.1639,152.1747,569100.0],["2023-02-02",152.8914,153.5086,148.8598,150.9901,991900.0],["2023-02-03",150.124,153.0507,149.7159,151.7367,850200.0],["2023-02-06",151.1494,152.6724,150.7412,152.0254,696600.0],["2023-02-07",151.6571,153.3394,149.8155,152.8715,569000.0],["2023-02-08",152.2942,153.9168,151.4978,151.667,960300.0],["2023-02-09",152.5231,153.2996,151.0498,151.7666,1313200.0],["2023-02-10",151.6969,153.2995,149.6662,150.6516,1063800.0],["2023-02-13",150.7412,153.7575,149.8254,153.5882,582200.0],["2023-02-14",153.0308,154.9122,151.5277,153.4987,803700.0],["2023-02-15",152.553,155.6588,151.7367,155.2905,653400.0],["2023-02-16",154.1158,157.8189,153.2996,154.6136,911400.0],["2023-02-17",154.2253,156.3456,154.0362,154.1955,862600.0],["2023-02-21",153.2598,153.9367,147.4762,148.0237,1098600.0],["2023-02-22",148.4816,149.2979,146.6599,147.7251,1155900.0],["2023-02-23",159.2723,167.9825,157.5103,158.894,2860100.0],["2023-02-24",157.4904,162.3781,156.4054,159.9094,1468900.0],["2023-02-27",161.7011,164.0404,160.1283,162.159,866800.0],["2023-02-28",162.169,163.264,160.5564,160.6659,1195000.0],["2023-03-01",161.1835,162.6369,158.2669,158.9239,957400.0],["2023-03-02",158.1275,160.0189,157.2515,159.3221,741200.0],["2023-03-03",161.8306,163.0848,159.5809,162.3781,793100.0],["2023-03-06",161.7012,164.14,160.1184,162.6269,769300.0],["2023-03-07",162.9554,163.9011,161.4224,162.2287,607300.0],["2023-03-08",162.0098,162.9156,160.2478,161.6912,772200.0],["2023-03-09",162.4577,163.5328,158.894,159.8198,589700.0],["2023-03-10",159.4514,159.6207,155.2805,156.6343,1695700.0],["2023-03-13",154.5638,157.2416,154.1457,155.1611,897700.0],["2023-03-14",158.446,160.3872,156.8434,159.0134,860300.0],["2023-03-15",156.5149,157.8388,151.01,154.6335,1368800.0],["2023-03-16",153.0607,157.3411,151.3087,156.495,848300.0],["2023-03-17",156.7637,157.0823,152.1946,154.3946,1607500.0],["2023-03-20",155.0814,157.7194,154.5538,156.5746,1000500.0],["2023-03-21",159.1329,161.3826,157.7193,160.8849,764000.0],["2023-03-22",160.2279,162.5871,157.7791,157.8388,752200.0],["2023-03-23",158.1076,161.1039,156.5447,158.2469,808400.0],["2023-03-24",156.266,161.1139,154.1557,160.0488,1209700.0],["2023-03-27",161.96,162.9654,159.5609,161.7111,821000.0],["2023-03-28",162.1093,163.921,161.512,162.5374,901000.0],["2023-03-29",164.1998,164.7473,162.9754,164.7074,651500.0],["2023-03-30",166.0911,166.4594,164.7273,165.7626,695300.0],["2023-03-31",166.2405,166.9671,164.807,165.8821,919100.0],["2023-04-03",166.121,166.7282,163.1744,165.0359,671600.0],["2023-04-04",165.5934,166.1309,161.1537,161.9102,830600.0],["2023-04-05",160.9048,161.0939,157.1918,159.1827,1095400.0],["2023-04-06",158.5652,160.4575,158.4257,158.4855,679300.0],["2023-04-10",157.6888,161.075,157.5393,160.8857,941200.0],["2023-04-11",160.9854,163.1466,160.9854,163.0669,755800.0],["2023-04-12",164.3118,165.9253,163.6644,164.3317,883300.0],["2023-04-13",164.5907,165.3377,162.3,164.3716,838900.0],["2023-04-14",164.2022,166.0149,163.8835,165.3476,444000.0],["2023-04-17",165.517,166.7718,165.1385,166.1743,449400.0],["2023-04-18",166.6722,167.6184,166.0946,167.1104,711400.0],["2023-04-19",165.9949,167.0108,164.6305,165.3376,434400.0],["2023-04-20",164.3317,167.4092,163.5947,166.6124,512100.0],["2023-04-21",166.4929,166.5627,164.5508,165.1285,526300.0],["2023-04-24",166.1045,168.4251,165.8157,167.5885,514200.0],["2023-04-25",165.9153,167.3993,165.5866,166.5427,597000.0],["2023-04-26",165.3277,166.5428,162.8079,163.4055,578300.0],["2023-04-27",164.77,168.694,164.272,168.2857,790800.0],["2023-04-28",168.3853,170.1282,167.967,168.953,727900.0],["2023-05-01",169.0824,171.2436,168.0466,168.5247,740800.0],["2023-05-02",167.7677,167.8175,164.3218,167.4391,688100.0],["2023-05-03",168.2458,170.2676,167.5287,167.5387,870700.0],["2023-05-04",166.3037,168.7836,159.9496,164.6803,1229200.0],["2023-05-05",167.1204,170.8453,167.1204,170.3772,855100.0],["2023-05-08",170.3075,170.6361,167.4989,168.1961,821200.0],["2023-05-09",168.1761,170.7457,167.3395,170.3074,889300.0],["2023-05-10",171.4827,172.13,169.0127,170.7357,711000.0],["2023-05-11",168.8733,171.0743,168.5645,170.8951,686200.0],["2023-05-12",171.8014,175.576,170.8453,173.1459,896000.0],["2023-05-15",172.7973,174.361,172.1599,174.102,652900.0],["2023-05-16",172.8272,173.2355,168.6143,169.0028,959700.0],["2023-05-17",170.168,170.4767,167.4988,169.0724,969200.0],["2023-05-18",168.5844,171.8013,167.4192,171.1938,827600.0],["2023-05-19",172.0603,173.3252,169.9489,171.0146,658000.0],["2023-05-22",171.4329,173.5044,170.0883,170.2975,795500.0],["2023-05-23",168.4948,169.441,164.8397,165.9352,1166500.0],["2023-05-24",168.3853,168.3853,164.9692,165.8854,698900.0],["2023-05-25",166.4332,172.3392,165.9153,172.1499,1080400.0],["2023-05-26",173.2853,175.6358,172.379,173.2953,811300.0],["2023-05-30",174.9585,181.0936,174.9585,180.4362,1711000.0],["2023-05-31",178.0659,180.1275,175.8848,176.8608,1767200.0],["2023-06-01",176.2831,177.1496,174.5103,175.337,986400.0],["2023-06-02",175.8748,179.6694,175.835,179.3507,756500.0],["2023-06-05",179.3507,179.3507,175.7852,178.5041,596100.0],["2023-06-06",177.797,181.3426,177.797,180.8844,619700.0],["2023-06-07",180.7251,183.9818,180.7251,183.1851,764100.0],["2023-06-08",182.3783,183.205,180.9541,182.6273,508900.0],["2023-06-09",182.2489,182.8265,180.9641,182.0895,347100.0],["2023-06-12",182.448,185.7347,181.4123,184.6292,679200.0],["2023-06-13",184.4997,185.3861,183.4938,184.2507,787600.0],["2023-06-14",184.2308,185.7446,182.8962,184.3403,828300.0],["2023-06-15",183.7428,185.8542,183.3245,185.0475,660300.0],["2023-06-16",186.153,187.8461,185.1371,185.1969,1752600.0],["2023-06-20",183.8623,185.9438,182.8464,184.9977,647400.0],["2023-06-21",184.8483,190.5352,184.6491,190.1667,1015300.0],["2023-06-22",189.2902,191.063,187.6768,188.5433,624100.0],["2023-06-23",186.7406,188.6329,185.7646,185.8542,2264000.0],["2023-06-26",187.2983,190.8439,187.2784,189.7384,729300.0],["2023-06-27",189.7882,194.0907,189.7882,193.8716,623200.0],["2023-06-28",194.2003,194.3497,192.4474,192.9354,659000.0],["2023-06-29",192.5769,194.3297,191.7004,194.0608,853300.0],["2023-06-30",195.0074,196.3027,192.8552,195.7347,723700.0],["2023-07-03",195.1568,195.4956,192.6659,194.9974,398900.0],["2023-07-05",193.4431,195.1768,192.8353,194.4395,575100.0],["2023-07-06",193.3335,194.8081,191.3009,191.829,729200.0],["2023-07-07",191.6198,194.8081,191.56,192.8951,737300.0],["2023-07-10",194.6088,199.8696,194.1604,199.0625,1021700.0],["2023-07-11",198.7836,199.76,197.9367,199.222,902600.0],["2023-07-12",200.2682,201.7527,197.5182,197.7075,715400.0],["2023-07-13",197.7673,198.5943,196.0436,197.5481,534400.0],["2023-07-14",197.8769,197.8769,193.9214,195.4159,687600.0],["2023-07-17",195.635,199.2219,194.7483,198.5843,516100.0],["2023-07-18",198.4348,199.8995,197.7772,198.8832,812600.0],["2023-07-19",197.9168,199.7002,196.761,199.222,542000.0],["2023-07-20",200.1884,200.1884,198.2754,199.2519,522000.0],["2023-07-21",199.8596,202.7391,199.8596,200.7563,671500.0],["2023-07-24",202.2609,203.4266,200.8161,203.0679,598700.0],["2023-07-25",202.4303,205.6784,202.1812,204.6521,615200.0],["2023-07-26",203.9447,204.6521,200.8361,201.9121,734100.0],["2023-07-27",202.7391,202.8985,200.1287,200.8959,602200.0],["2023-07-28",201.8523,203.865,198.8234,199.75,1089400.0],["2023-07-31",200.6667,201.4139,199.3017,200.8859,821500.0],["2023-08-01",200.2283,201.7129,198.933,201.1549,1094800.0],["2023-08-02",199.9095,201.7328,199.1224,201.5834,1235000.0],["2023-08-03",199.5409,203.4665,193.2937,202.5997,1349600.0],["2023-08-04",203.317,203.6159,197.4684,199.5508,1009500.0],["2023-08-07",199.5906,201.5634,198.6242,201.3841,552200.0],["2023-08-08",201.5534,203.1177,200.6567,201.962,630800.0],["2023-08-09",201.7627,203.9149,201.3343,202.6993,501600.0],["2023-08-10",203.2373,204.0543,198.1758,199.7002,676000.0],["2023-08-11",199.76,200.8062,198.9031,199.4411,522100.0],["2023-08-14",199.481,202.8687,198.5744,202.7989,554400.0],["2023-08-15",202.1313,203.3867,201.2744,202.4601,668900.0],["2023-08-16",202.6096,203.5462,199.8995,200.039,483800.0],["2023-08-17",200.049,201.7826,199.1821,199.6803,826600.0],["2023-08-18",197.8071,202.8886,196.5916,202.3306,696900.0],["2023-08-21",202.7192,203.5163,200.4774,202.8288,478300.0],["2023-08-22",203.7953,206.9238,203.0281,205.8777,681300.0],["2023-08-23",205.9474,208.6475,204.8315,207.4918,552400.0],["2023-08-24",207.7608,207.7608,200.7863,200.8261,697100.0],["2023-08-25",202.0018,206.0072,201.8922,204.5226,634200.0],["2023-08-28",205.1404,207.1231,204.7617,206.9238,428400.0],["2023-08-29",206.1766,207.8803,204.9112,207.8405,406600.0],["2023-08-30",208.3885,210.3015,208.2191,208.8767,410400.0],["2023-08-31",209.2354,211.6565,209.066,209.1059,767100.0],["2023-09-01",210.152,212.0451,209.2354,211.5868,560500.0],["2023-09-05",211.0986,211.1185,205.8777,208.0497,640800.0],["2023-09-06",208.4782,210.3015,206.7545,208.3287,509200.0],["2023-09-07",207.2128,209.3848,204.682,207.9401,667500.0],["2023-09-08",208.6475,208.807,204.9112,205.7481,621500.0],["2023-09-11",206.884,207.2427,203.4964,204.2935,613700.0],["2023-09-12",203.7355,207.2626,203.4764,203.7454,478200.0],["2023-09-13",203.1576,204.8614,197.4783,199.6006,826300.0],["2023-09-14",201.0254,203.0181,199.8696,202.0516,568100.0],["2023-09-15",200.8261,200.8261,197.6677,198.5146,1211200.0],["2023-09-18",199.0227,199.6106,196.6514,196.9802,602800.0],["2023-09-19",196.6713,197.7474,193.2438,195.4159,787600.0],["2023-09-20",196.1532,197.2193,194.4594,194.5391,472500.0],["2023-09-21",193.463,193.463,185.4124,185.7911,1375100.0],["2023-09-22",185.7612,188.9097,185.6615,187.7639,1121900.0],["2023-09-25",187.2059,187.6742,183.9777,186.897,726000.0],["2023-09-26",185.4822,186.349,183.4994,184.177,841700.0],["2023-09-27",186.7675,189.8163,185.7313,189.4277,1261800.0],["2023-09-28",189.1189,191.5102,187.9332,188.2321,774700.0],["2023-09-29",189.528,190.3852,185.6006,186.4678,910900.0],["2023-10-02",186.2784,186.5176,174.9151,176.0714,2088200.0],["2023-10-03",174.646,175.9717,167.8181,168.8248,2950100.0],["2023-10-04",167.9676,171.3267,163.3625,171.1972,2620500.0],["2023-10-05",169.7219,171.1373,167.1004,167.6885,1914200.0],["2023-10-06",166.9409,173.2605,165.2264,172.154,1648400.0],["2023-10-09",171.0177,173.5296,169.6721,173.3302,1055000.0],["2023-10-10",173.6393,178.2843,173.4499,177.0582,1421800.0],["2023-10-11",177.5167,179.5003,177.0183,178.7428,813500.0],["2023-10-12",179.9688,180.8659,176.201,177.3373,1080100.0],["2023-10-13",178.3042,178.9421,171.5062,172.9714,944700.0],["2023-10-16",175.1344,176.3007,173.0412,175.8123,696400.0],["2023-10-17",174.646,179.3508,174.1775,178.8225,729100.0],["2023-10-18",176.8987,176.9187,171.1872,171.4862,770400.0],["2023-10-19",170.918,172.6126,168.0672,168.1968,1442300.0],["2023-10-20",168.7849,169.4229,163.3624,164.1698,1908600.0],["2023-10-23",163.6814,166.2531,162.4454,164.9373,1261300.0],["2023-10-24",169.2036,173.5795,166.7017,166.7116,1249200.0],["2023-10-25",167.3695,170.1007,167.0804,167.6885,1063900.0],["2023-10-26",168.3563,169.1538,165.8444,166.7116,919900.0],["2023-10-27",166.8312,166.891,163.3126,164.3393,810800.0],["2023-10-30",165.7846,167.0505,162.0367,164.2296,1106900.0],["2023-10-31",164.2994,167.1402,163.5219,166.582,1573500.0],["2023-11-01",163.5319,164.3194,153.2451,159.1062,4262000.0],["2023-11-02",169.4528,174.6859,165.7049,174.5164,3054400.0],["2023-11-03",175.9717,177.427,166.8213,168.6354,1758100.0],["2023-11-06",168.5058,168.7251,164.8377,167.9177,1114400.0],["2023-11-07",166.4824,166.9708,163.4123,164.5486,1093700.0],["2023-11-08",169.6322,170.4695,166.582,169.2135,1801900.0],["2023-11-09",171.1673,174.4267,167.5589,169.0242,1670600.0],["2023-11-10",170.7586,173.9084,169.1637,173.5097,1406000.0],["2023-11-13",173.4698,176.9685,173.0611,175.6727,1273900.0],["2023-11-14",179.4206,184.1852,178.992,182.2614,1520800.0],["2023-11-15",183.5472,186.6971,183.009,183.1286,1517900.0],["2023-11-16",182.6003,184.883,181.6135,182.71,846400.0],["2023-11-17",183.6868,184.6039,181.6235,182.5206,633900.0],["2023-11-20",182.6202,184.4543,181.1849,183.5373,806300.0],["2023-11-21",183.2283,184.3546,182.4807,182.7698,733500.0],["2023-11-22",182.9193,183.8961,181.6235,183.2183,789600.0],["2023-11-24",183.0588,183.6968,181.4142,181.9923,329300.0],["2023-11-27",181.5437,185.2816,180.8659,185.1122,1191100.0],["2023-11-28",184.8331,185.8299,180.3875,180.7563,1185300.0],["2023-11-29",182.4309,185.8299,182.0521,185.0125,1580400.0],["2023-11-30",186.4878,188.1723,185.5807,187.7039,1889900.0],["2023-12-01",187.2054,192.2591,185.9794,189.9366,1012900.0],["2023-12-04",188.5611,190.0164,187.7238,189.0295,686400.0],["2023-12-05",188.5411,190.3054,186.5575,188.8202,896400.0],["2023-12-06",190.5247,192.5382,189.5678,191.2324,1007300.0],["2023-12-07",191.1926,194.1231,191.1926,193.7543,1266300.0],["2023-12-08",194.3723,198.9475,194.0932,198.6086,1477600.0],["2023-12-11",198.6086,201.1205,198.489,201.1106,962700.0],["2023-12-12",201.1404,205.915,200.8514,204.6092,1050500.0],["2023-12-13",204.6591,210.879,204.6591,209.6031,1481100.0],["2023-12-14",211.6864,216.5507,211.6066,215.1053,1496800.0],["2023-12-15",214.7764,216.2616,212.3044,214.3279,1792700.0],["2023-12-18",214.4674,215.4044,213.2713,214.3079,893500.0],["2023-12-19",215.3247,217.7967,214.3079,217.0092,1537100.0],["2023-12-20",215.9128,218.4645,212.0552,212.2147,1441900.0],["2023-12-21",213.4308,215.0356,210.4504,211.7661,1014800.0],["2023-12-22",212.9323,213.4706,210.261,213.351,766900.0],["2023-12-26",213.6102,214.7864,213.3909,213.969,395000.0],["2023-12-27",214.4474,215.3346,213.8195,215.2548,454100.0],["2023-12-28",216.3015,216.5507,214.6568,215.7732,474200.0],["2023-12-29",215.0851,216.2618,213.9383,215.1948,457100.0],["2024-01-02",212.991,214.2275,207.6859,208.6831,1068800.0],["2024-01-03",203.4678,204.9935,200.8651,201.1742,1354600.0],["2024-01-04",200.3765,202.2711,199.1799,199.5089,1271700.0],["2024-01-05",198.9106,200.7554,197.5744,198.5217,722000.0],["2024-01-08",198.5217,205.3824,197.4846,204.9935,1071200.0],["2024-01-09",203.049,203.8368,200.7953,203.5276,597200.0],["2024-01-10",203.1986,203.757,199.5787,203.0689,696400.0],["2024-01-11",203.3581,203.5176,200.0973,201.9022,743300.0],["2024-01-12",203.0988,203.0988,200.9948,201.8922,525400.0],["2024-01-16",200.3864,201.6928,199.7383,200.8053,589900.0],["2024-01-17",198.5017,200.4563,198.422,199.5987,400900.0],["2024-01-18",200.7056,202.9293,199.4989,201.3438,455500.0],["2024-01-19",202.4307,202.8595,198.8508,201.8623,617900.0],["2024-01-22",202.6601,203.9365,201.6429,202.8894,668400.0],["2024-01-23",203.8866,203.8866,186.7448,195.0116,3326300.0],["2024-01-24",195.7295,196.3378,192.0798,192.7379,1200200.0],["2024-01-25",195.1412,198.1128,192.9573,197.4348,1067500.0],["2024-01-26",197.8436,198.0929,193.8748,195.7495,870500.0],["2024-01-29",195.4504,197.0758,194.3534,196.5074,1013800.0],["2024-01-30",195.6598,197.0159,193.9346,196.6968,1297100.0],["2024-01-31",196.9063,197.1556,192.9773,193.5058,1195100.0],["2024-02-01",195.0914,200.8053,195.0315,199.6984,1134300.0],["2024-02-02",198.1727,205.512,196.9062,203.9265,1131700.0],["2024-02-05",201.8224,203.4977,199.9477,201.623,924100.0],["2024-02-06",201.5731,205.7115,199.6685,205.532,1010100.0],["2024-02-07",207.0078,210.3484,205.6217,208.3141,1020300.0],["2024-02-08",208.2444,211.1861,206.4893,207.1873,751500.0],["2024-02-09",207.4167,210.4083,205.8511,209.5208,684200.0],["2024-02-12",208.7828,211.5251,208.7828,211.0066,724100.0],["2024-02-13",207.0876,208.4139,205.2428,206.2599,725100.0],["2024-02-14",208.2544,212.3528,207.3669,212.0437,943500.0],["2024-02-15",213.3101,213.8885,210.159,213.4597,684500.0],["2024-02-16",213.4397,213.5195,210.4182,210.847,712500.0],["2024-02-20",207.8953,208.7729,206.0306,208.6133,968800.0],["2024-02-21",207.287,211.4753,206.0007,210.6276,1115600.0],["2024-02-22",221.5769,235.3282,220.4501,232.2768,2317000.0],["2024-02-23",234.8495,236.6445,230.073,233.7327,1515100.0],["2024-02-26",233.7227,238.3297,232.5659,234.9792,1315700.0],["2024-02-27",238.3497,240.3939,235.5276,238.8981,1200100.0],["2024-02-28",239.2372,239.2372,235.8467,237.9608,723000.0],["2024-02-29",239.1375,241.4709,236.1858,240.8327,1712700.0],["2024-03-01",239.2472,241.8598,238.3098,240.2145,845900.0],["2024-03-04",241.5906,244.7218,239.8854,242.6576,806300.0],["2024-03-05",241.1319,243.2659,238.4694,239.0378,1122900.0],["2024-03-06",240.2942,242.8969,239.8954,241.1219,688000.0],["2024-03-07",242.8172,244.7318,241.81,243.6349,851800.0],["2024-03-08",242.8271,244.4924,239.8355,241.3812,802000.0],["2024-03-11",240.1047,241.4609,235.9066,238.4693,843100.0],["2024-03-12",238.938,241.8299,237.1531,241.092,777200.0],["2024-03-13",240.8227,242.3485,239.8355,241.1518,484600.0],["2024-03-14",243.6548,244.7417,239.1474,241.6803,714800.0],["2024-03-15",239.3968,243.3058,239.3968,242.0692,1007800.0],["2024-03-18",244.3129,246.2674,241.9994,243.1263,527600.0],["2024-03-19",242.6775,246.0082,241.9296,245.699,583400.0],["2024-03-20",245.3101,249.6779,244.9811,248.8103,822400.0],["2024-03-21",251.5426,255.7308,250.4357,255.5812,973900.0],["2024-03-22",255.8704,256.7978,254.4943,255.2023,910500.0],["2024-03-25",254.7835,255.7906,252.4401,254.8233,693100.0],["2024-03-26",256.3192,259.8692,255.2921,258.4532,1093200.0],["2024-03-27",261.2054,261.2752,257.6753,259.0215,626400.0],["2024-03-28",258.9617,260.6071,258.3335,259.0714,745700.0],["2024-04-01",259.1312,259.6398,256.3091,258.5329,810000.0],["2024-04-02",256.2095,256.2095,251.9814,255.3818,916900.0],["2024-04-03",254.5641,262.3721,254.5641,261.5544,862200.0],["2024-04-04",264.2069,265.0745,256.1596,257.5656,969100.0],["2024-04-05",258.7623,264.2568,258.7623,262.4619,652100.0],["2024-04-08",263.2998,263.7387,260.0877,261.614,534600.0],["2024-04-09",262.5417,262.8709,253.0252,255.7684,1026800.0],["2024-04-10",250.0326,256.4068,248.6959,253.6736,749900.0],["2024-04-11",253.5638,257.5939,251.3293,257.3644,617500.0],["2024-04-12",255.3594,257.2348,252.3169,254.0626,632500.0],["2024-04-15",258.0727,259.0703,247.6584,248.2769,794700.0],["2024-04-16",247.1398,249.464,244.6958,248.0774,756300.0],["2024-04-17",248.4565,249.6435,242.4214,245.3541,911900.0],["2024-04-18",246.3118,250.9902,243.8678,245.0748,1114500.0],["2024-04-19",246.0524,247.5986,242.0124,242.6608,1134700.0],["2024-04-22",245.424,247.8779,242.9999,244.9551,739800.0],["2024-04-23",247.5088,251.9179,245.6933,251.3294,816900.0],["2024-04-24",253.2247,258.771,251.0102,252.5564,1027700.0],["2024-04-25",250.661,255.6288,247.1298,254.5614,604200.0],["2024-04-26",255.6985,262.2623,254.5713,261.0154,1179900.0],["2024-04-29",263.3197,265.0554,260.6862,261.6938,884700.0],["2024-04-30",260.2573,264.2375,257.0054,257.9231,1066500.0],["2024-05-01",257.3645,260.0977,252.287,255.3794,1184200.0],["2024-05-02",244.3965,257.1749,244.3965,254.3719,1442600.0],["2024-05-03",256.8258,257.2348,250.671,255.6986,970800.0],["2024-05-06",259.2199,269.7539,258.8308,268.8361,1382100.0],["2024-05-07",269.9534,271.2901,266.1528,266.2226,1116600.0],["2024-05-08",265.1852,266.3323,263.23,264.3273,977800.0],["2024-05-09",265.7737,271.2403,264.3373,269.5045,1013300.0],["2024-05-10",271.8687,272.1978,267.1503,270.8113,949800.0],["2024-05-13",271.33,272.3275,264.4969,264.7762,743400.0],["2024-05-14",265.5243,267.4596,259.5092,262.7113,1041800.0],["2024-05-15",264.856,270.8711,264.846,270.123,803200.0],["2024-05-16",269.0556,270.4921,263.0903,263.1701,701800.0],["2024-05-17",266.1827,266.1827,262.0829,263.7487,795500.0],["2024-05-20",263.7487,267.9085,263.7487,267.0007,657200.0],["2024-05-21",265.624,272.0083,265.624,271.3798,751200.0],["2024-05-22",272.2877,273.4548,267.7888,270.4323,588400.0],["2024-05-23",275.1107,280.3876,272.4472,275.8688,2084200.0],["2024-05-24",277.3152,285.2656,277.3152,282.7318,1165800.0],["2024-05-28",286.1633,286.1633,278.0534,278.9512,1251300.0],["2024-05-29",275.5695,281.1058,275.5695,277.2853,877200.0],["2024-05-30",277.4449,280.6769,276.3276,279.0709,632100.0],["2024-05-31",280.4076,283.6196,268.9459,275.2603,1867900.0],["2024-06-03",277.5845,278.7118,264.3672,271.3001,1046600.0],["2024-06-04",270.3224,271.3,264.7462,269.3548,1258800.0],["2024-06-05",269.7838,275.789,269.4546,275.2503,772500.0],["2024-06-06",274.9909,277.7342,265.8934,266.6216,809200.0],["2024-06-07",266.3223,270.4122,264.7662,268.6566,502400.0],["2024-06-10",268.3374,271.6293,266.3423,270.9011,594500.0],["2024-06-11",269.5644,271.33,266.3523,270.8911,667600.0],["2024-06-12",274.8513,280.9064,274.3625,276.1082,683100.0],["2024-06-13",275.5595,277.3152,272.3375,276.0184,481700.0],["2024-06-14",272.9559,273.9435,268.447,272.6168,762000.0],["2024-06-17",272.2278,278.1332,271.4497,275.8987,642700.0],["2024-06-18",275.8987,281.9837,275.6793,280.5074,740000.0],["2024-06-20",280.5073,282.273,271.3898,273.2951,948200.0],["2024-06-21",272.4173,273.8339,265.4545,273.3251,1388300.0],["2024-06-24",272.9759,276.3875,270.3325,273.5545,826900.0],["2024-06-25",272.6866,272.936,268.088,272.2976,689900.0],["2024-06-26",270.2626,270.512,264.1477,265.9133,948100.0],["2024-06-27",266.8212,267.28,264.2076,266.4022,652500.0],["2024-06-28",265.7338,266.9708,250.9503,253.4641,2163600.0],["2024-07-01",255.42,255.7393,245.6307,247.0876,1352000.0],["2024-07-02",247.0876,249.1732,244.6527,247.2572,1011500.0],["2024-07-03",248.5046,254.5518,247.5067,254.0629,601400.0],["2024-07-05",253.0949,254.2524,248.1553,251.9972,637900.0],["2024-07-08",253.6737,256.4478,252.117,254.1227,553400.0],["2024-07-09",254.1227,256.4378,253.4641,254.2524,648300.0],["2024-07-10",254.2525,257.785,251.3885,257.326,562200.0],["2024-07-11",260.0003,264.7004,260.0003,263.5827,838400.0],["2024-07-12",267.0254,270.8074,264.4409,268.2429,751300.0],["2024-07-15",266.2172,266.3369,256.3281,256.6973,1263500.0],["2024-07-16",259.0323,261.3674,252.7456,258.8228,1317000.0],["2024-07-17",256.2382,258.723,243.6948,244.4232,1764600.0],["2024-07-18",262.3653,265.0696,254.462,264.1515,2218200.0],["2024-07-19",266.2671,266.2671,256.7073,258.0145,1122200.0],["2024-07-22",261.3873,267.2449,260.3595,267.1451,796900.0],["2024-07-23",266.9356,269.6299,262.2954,263.902,958300.0],["2024-07-24",260.5591,261.6568,250.211,251.3885,841900.0],["2024-07-25",252.9652,253.9032,245.6606,248.2851,1074700.0],["2024-07-26",253.8133,258.6032,253.2146,256.1883,642300.0],["2024-07-29",257.0565,261.078,253.6238,255.6794,722800.0],["2024-07-30",256.4578,260.6888,249.283,251.0692,941900.0],["2024-07-31",259.3516,270.2187,257.5055,264.8201,1427000.0],["2024-08-01",260.4593,265.5386,249.3229,254.3423,1718100.0],["2024-08-02",247.1574,247.8959,239.5335,240.4117,1787600.0],["2024-08-05",229.5147,242.0582,226.6308,239.0745,1641900.0],["2024-08-06",242.5073,251.7178,239.5036,247.5067,1035300.0],["2024-08-07",254.4221,256.7771,247.5267,247.9757,1349500.0],["2024-08-08",252.9552,262.7146,248.8439,262.2455,1195400.0],["2024-08-09",262.2954,264.4409,255.879,259.0722,802300.0],["2024-08-12",260.2897,262.0061,257.0066,259.4914,652000.0],["2024-08-13",262.1757,263.6726,255.8391,261.4473,699400.0],["2024-08-14",262.4851,263.8122,259.691,262.9142,776400.0],["2024-08-15",266.3469,270.0989,264.6405,267.3747,584600.0],["2024-08-16",267.3548,269.4204,263.0738,265.329,544100.0],["2024-08-19",265.3789,267.7638,262.3453,267.5343,514300.0],["2024-08-20",267.4945,268.9614,263.6726,266.297,456500.0],["2024-08-21",266.0675,271.965,264.7103,268.7917,900500.0],["2024-08-22",269.0911,270.4283,265.3191,267.235,534300.0],["2024-08-23",268.9713,273.831,266.3668,272.5937,504100.0],["2024-08-26",272.7034,275.727,269.7996,270.4382,391800.0],["2024-08-27",269.2906,271.466,265.4387,269.7895,448600.0],["2024-08-28",269.7896,270.8972,266.3967,266.9356,649900.0],["2024-08-29",268.4325,275.737,265.9078,270.4781,593400.0],["2024-08-30",271.3363,275.0884,269.8894,274.5495,682700.0],["2024-09-03",270.3185,272.0149,255.2204,257.0565,1250000.0],["2024-09-04",255.3701,257.1264,253.1149,255.1306,684200.0],["2024-09-05",254.3822,254.5917,249.6222,250.8596,808000.0],["2024-09-06",251.5881,254.3223,246.5587,247.3969,594400.0],["2024-09-09",250.9594,251.9872,247.5366,249.5324,682800.0],["2024-09-10",249.8817,250.8796,246.3891,249.5025,682600.0],["2024-09-11",251.4284,263.6525,249.9715,262.5349,867600.0],["2024-09-12",264.371,269.7996,262.8143,267.9335,674000.0],["2024-09-13",269.8795,272.1247,267.5943,268.9714,476600.0],["2024-09-16",270.079,272.1745,266.8358,270.9671,401400.0],["2024-09-17",273.5017,275.1881,269.8195,273.3421,365900.0],["2024-09-18",273.4718,278.8803,271.3862,271.486,632400.0],["2024-09-19",280.8862,291.0946,276.9445,289.1188,1043500.0],["2024-09-20",286.3646,293.1801,281.0059,290.2763,1349700.0],["2024-09-23",292.791,297.5609,290.5458,295.5053,858900.0],["2024-09-24",295.4254,297.8602,293.8387,297.6107,686700.0],["2024-09-25",298.3891,301.6023,296.2037,297.3114,997200.0],["2024-09-26",300.7641,305.8534,294.2279,295.7347,754300.0],["2024-09-27",297.3713,300.6643,294.5772,296.1139,818700.0],["2024-09-30",296.114,298.6686,294.3776,297.521,677200.0],["2024-10-01",297.461,298.1598,292.0808,295.5146,603600.0],["2024-10-02",294.5064,299.0582,292.8794,298.5491,545100.0],["2024-10-03",298.4193,300.0264,294.6462,297.8604,785500.0],["2024-10-04",304.4484,305.9057,300.4556,305.1671,619600.0],["2024-10-07",300.805,307.7524,300.805,306.9539,812600.0],["2024-10-08",309.0501,311.9548,307.6925,308.1118,788100.0],["2024-10-09",308.541,310.7769,304.7778,307.0537,582100.0],["2024-10-10",304.6281,307.443,301.3241,306.4348,594600.0],["2024-10-11",305.796,309.4992,302.9012,308.8604,375100.0],["2024-10-14",309.8685,312.9929,308.8604,310.4176,387400.0],["2024-10-15",310.4974,311.7751,303.5201,304.9874,618500.0],["2024-10-16",306.8041,313.1926,305.8159,311.6553,491200.0],["2024-10-17",315.6281,315.708,311.0863,312.5737,625000.0],["2024-10-18",313.5319,314.1408,310.0682,313.7016,449200.0],["2024-10-21",314.0012,317.3351,313.1926,317.0656,515300.0],["2024-10-22",314.2906,315.3287,310.1082,312.404,497400.0],["2024-10-23",312.5937,314.4203,304.7379,306.0755,940200.0],["2024-10-24",308.2715,310.4076,306.3749,309.3096,562700.0],["2024-10-25",310.3777,310.5674,305.826,307.6127,671400.0],["2024-10-28",310.1581,314.7298,309.3395,312.7933,767700.0],["2024-10-29",311.4358,313.4621,309.2098,312.8632,578300.0],["2024-10-30",310.7769,315.3087,310.3976,311.0664,923000.0],["2024-10-31",298.599,306.7642,292.7296,301.0845,1423200.0],["2024-11-01",304.9674,309.0101,301.1444,302.9511,913100.0],["2024-11-04",304.2088,308.1217,301.0146,303.7696,713400.0],["2024-11-05",307.0836,315.3986,306.0355,314.051,839100.0],["2024-11-06",309.4393,311.6254,297.5409,310.2579,2547000.0],["2024-11-07",311.5855,320.4095,310.7969,320.2797,1075200.0],["2024-11-08",319.4014,332.6374,318.6128,330.3815,1305500.0],["2024-11-11",334.3941,334.3941,326.5184,329.0938,1055400.0],["2024-11-12",328.5547,330.7208,322.0665,326.6781,606500.0],["2024-11-13",328.435,333.2063,324.522,326.2888,941800.0],["2024-11-14",326.4885,327.7861,322.2761,323.2843,779400.0],["2024-11-15",319.7906,324.7017,319.4213,322.7452,902000.0],["2024-11-18",322.7253,331.4495,321.1282,327.8161,911500.0],["2024-11-19",324.2326,332.2081,322.4558,330.1818,823500.0],["2024-11-20",331.6791,332.4177,327.0175,331.739,750500.0],["2024-11-21",335.3125,341.661,334.0947,339.3951,988400.0],["2024-11-22",340.1437,343.0784,337.3288,341.3016,853400.0],["2024-11-25",342.6891,343.8271,336.4405,342.2999,1231500.0],["2024-11-26",345.534,349.5567,341.0421,345.9732,851400.0],["2024-11-27",347.3107,348.3988,340.1337,343.318,534400.0],["2024-11-29",346.6419,347.8697,343.3679,343.8969,370800.0],["2024-12-02",344.3761,346.5721,341.1519,341.7109,650800.0],["2024-12-03",341.5312,342.8588,337.9177,339.1255,785600.0],["2024-12-04",338.6365,338.6365,329.4132,333.0566,1179300.0],["2024-12-05",332.8769,338.4768,329.533,334.3642,1172700.0],["2024-12-06",336.2008,336.5103,329.9122,331.8687,1081100.0],["2024-12-09",333.3261,334.9831,320.4095,321.3977,1032400.0],["2024-12-10",322.0565,324.1926,316.4566,319.3214,923700.0],["2024-12-11",326.1191,333.6854,322.5456,333.6455,1268100.0],["2024-12-12",331.4894,336.2109,331.4894,335.4922,977000.0],["2024-12-13",336.2208,340.3833,334.1845,336.9894,1121200.0],["2024-12-16",336.9894,342.8189,335.9712,341.8806,1133500.0],["2024-12-17",339.3851,341.0521,332.3678,335.8215,1136200.0],["2024-12-18",338.5366,338.5366,319.0519,320.0401,1318700.0],["2024-12-19",324.3124,328.0856,318.6327,322.0066,1022400.0],["2024-12-20",319.002,330.3215,318.7425,327.8161,2080900.0],["2024-12-23",326.748,327.836,322.9549,326.7879,595300.0],["2024-12-24",329.2135,330.2117,326.6881,330.2117,1196900.0],["2024-12-26",329.5729,330.7707,326.1191,330.022,294500.0],["2024-12-27",327.5566,328.7943,319.8106,322.5556,582000.0],["2024-12-30",318.5429,321.8169,313.2525,318.4031,1084600.0],["2024-12-31",318.3432,319.4711,315.149,315.4784,691900.0],["2025-01-02",318.0646,320.0815,311.6042,315.0291,1054500.0],["2025-01-03",317.7251,326.7216,316.6267,326.0326,693200.0],["2025-01-06",330.1265,332.3332,327.2908,327.5703,863500.0],["2025-01-07",328.0796,330.7256,315.9078,319.3327,911900.0],["2025-01-08",317.0961,319.0831,307.101,311.7341,1165800.0],["2025-01-10",308.8483,314.1704,306.9412,313.0121,825600.0],["2025-01-13",308.2393,314.9892,306.8413,313.761,798100.0],["2025-01-14",317.6552,323.4764,315.4584,319.4125,1087800.0],["2025-01-15",327.2409,331.2948,325.783,328.9283,1438100.0],["2025-01-16",331.2448,337.3757,329.0581,335.6882,1469600.0],["2025-01-17",339.3227,342.1585,336.0277,336.9563,1358000.0],["2025-01-21",344.485,358.1846,341.6393,357.4656,1892500.0],["2025-01-22",362.558,365.3339,354.7098,356.7966,1417400.0],["2025-01-23",354.9694,359.1332,352.1037,354.2205,1061500.0],["2025-01-24",357.5356,361.4597,352.1636,357.4956,1150100.0],["2025-01-27",314.4699,324.5149,291.4743,291.9935,4484000.0],["2025-01-28",310.9552,310.9552,289.9965,293.5413,3450900.0],["2025-01-29",294.5597,304.8643,293.1518,297.3555,1944300.0],["2025-01-30",302.4978,311.3446,298.5537,308.8284,1482200.0],["2025-01-31",314.8993,316.4969,302.5178,307.1509,1162700.0],["2025-02-03",297.8647,306.372,296.5267,301.3695,1082100.0],["2025-02-04",304.0455,307.1808,298.9032,299.5323,1096100.0],["2025-02-05",302.8772,307.3705,297.3655,298.3041,1583300.0],["2025-02-06",299.2926,311.1349,297.5552,310.6157,1490900.0],["2025-02-07",314.2402,319.9317,310.6556,311.7739,897000.0],["2025-02-10",313.3516,314.2103,308.7784,310.2063,661600.0],["2025-02-11",307.2407,307.9097,299.6421,302.338,1060900.0],["2025-02-12",293.9006,299.1628,293.1418,297.8847,1305000.0],["2025-02-13",299.9416,301.3595,286.1423,290.4258,1873300.0],["2025-02-14",291.7639,293.9705,282.298,285.0239,2091800.0],["2025-02-18",285.3834,287.5302,281.1198,287.1607,2165200.0],["2025-02-19",285.7828,293.3115,284.6844,291.6341,1728600.0],["2025-02-20",307.1209,308.9482,275.4183,280.7404,3996700.0],["2025-02-21",290.4658,290.5557,267.4602,268.9579,3467700.0],["2025-02-24",269.2874,270.6953,258.2539,258.9728,2896300.0],["2025-02-25",259.0827,269.0079,253.0617,263.9954,3227000.0],["2025-02-26",269.9964,275.5881,267.6,268.4088,1660300.0],["2025-02-27",268.209,270.6154,257.2255,258.873,2067300.0],["2025-02-28",258.7732,262.1182,254.6294,259.2425,3038900.0],["2025-03-03",261.2694,264.1052,248.2988,250.5355,1986900.0],["2025-03-04",244.3048,255.9274,241.0796,249.2574,2389500.0],["2025-03-05",249.9164,254.6294,246.4516,252.7821,1341500.0],["2025-03-06",243.1465,246.0922,238.164,240.5205,2241400.0],["2025-03-07",241.2095,247.6299,237.4551,245.6528,2057600.0],["2025-03-10",236.5963,240.8899,230.9647,236.3567,2602200.0],["2025-03-11",236.1171,249.5769,235.9573,245.6628,2447500.0],["2025-03-12",252.6124,259.0228,244.6343,248.7282,1750600.0],["2025-03-13",248.2289,252.4127,241.8784,249.9164,1817400.0],["2025-03-14",255.2884,261.5391,251.544,260.4207,2080100.0],["2025-03-17",257.9245,270.1662,257.7347,267.0009,1736100.0],["2025-03-18",263.2765,266.4617,261.1097,262.9669,1220500.0],["2025-03-19",264.8042,272.7324,262.0184,269.9964,1301100.0],["2025-03-20",266.1022,273.7009,264.5546,270.6954,1174900.0],["2025-03-21",268.1991,269.7368,264.6045,267.8197,1606100.0],["2025-03-24",274.3299,279.3325,273.4213,277.9845,1346600.0],["2025-03-25",277.5951,278.4837,273.4812,275.8377,1262500.0],["2025-03-26",274.8991,275.4383,258.6933,260.251,1521000.0],["2025-03-27",257.0757,258.214,250.3058,254.4996,1581100.0],["2025-03-28",255.1386,255.8675,250.4756,253.9104,1150100.0],["2025-03-31",248.4287,254.4996,244.3348,253.8006,1626800.0],["2025-04-01",252.4726,257.7447,249.5869,257.5151,979800.0],["2025-04-02",251.7237,264.3748,250.5155,264.1951,867300.0],["2025-04-03",248.4127,256.4837,248.4127,251.7589,1703900.0],["2025-04-04",242.8489,245.6757,232.0909,239.203,2086900.0],["2025-04-07",231.9511,252.3683,226.8268,244.9266,2396200.0],["2025-04-08",253.1174,259.7101,240.5415,244.7767,1702200.0],["2025-04-09",242.9488,271.3571,241.3506,269.2994,1952900.0],["2025-04-10",262.0375,269.8288,254.7156,262.4071,1535200.0],["2025-04-11",262.3771,270.6179,258.7711,269.2694,1098300.0],["2025-04-14",274.983,277.3903,269.3693,273.9941,1103000.0],["2025-04-15",274.7833,276.6212,270.6978,272.7256,805800.0],["2025-04-16",268.2605,273.4248,264.9942,269.1496,1049600.0],["2025-04-17",270.7477,271.1973,264.3149,266.922,971300.0],["2025-04-21",262.3871,263.0663,250.7601,253.487,1046300.0],["2025-04-22",256.7135,263.4759,254.6957,261.5581,979300.0],["2025-04-23",276.9708,284.2327,273.4547,274.0041,1555800.0],["2025-04-24",273.9242,283.9031,271.6967,281.8054,1606100.0],["2025-04-25",284.1828,289.6766,282.4447,287.0196,1205500.0],["2025-04-28",285.2516,292.5834,284.862,290.2959,1058500.0],["2025-04-29",289.3869,293.3925,286.7399,292.054,1047900.0],["2025-04-30",284.1928,293.9219,280.8565,292.3636,1639700.0],["2025-05-01",319.853,330.2314,311.9518,321.571,3300800.0],["2025-05-02",324.8674,329.3823,319.3235,320.7819,2062600.0],["2025-05-05",317.9251,323.5189,314.6488,322.2603,1035600.0],["2025-05-06",318.7542,321.9606,316.0273,317.2958,988100.0],["2025-05-07",319.3335,324.6376,315.0983,323.2292,1204000.0],["2025-05-08",327.9639,330.3812,323.9783,325.8862,1169200.0],["2025-05-09",325.6764,327.1947,320.9817,325.5266,999700.0],["2025-05-12",335.5254,337.0438,331.9195,332.4189,1585000.0],["2025-05-13",334.8063,346.0937,334.0671,343.1969,1654800.0],["2025-05-14",345.5243,348.0315,341.5688,342.7674,1651300.0],["2025-05-15",339.7008,341.8784,336.2547,339.9905,1393200.0],["2025-05-16",342.5276,344.9749,337.763,344.4055,1070400.0],["2025-05-19",337.6231,344.925,336.6942,344.3256,730300.0],["2025-05-20",343.1469,346.1136,342.9572,344.5753,690600.0],["2025-05-21",341.239,348.5109,340.35,340.8495,1005000.0],["2025-05-22",336.1248,336.824,320.2025,330.4611,1877300.0],["2025-05-23",328.8329,336.4145,326.5255,334.9861,932400.0],["2025-05-27",339.4511,343.0571,336.9739,341.9683,1198000.0],["2025-05-28",342.5376,343.1369,338.1925,339.9405,666500.0],["2025-05-29",343.1369,343.6164,336.1947,339.3611,572700.0],["2025-05-30",338.7019,342.3578,336.4444,342.178,1655400.0],["2025-06-02",342.1081,345.6641,337.1037,345.1447,766100.0],["2025-06-03",347.1825,357.5409,346.6131,356.0925,1133800.0],["2025-06-04",358.0004,361.1569,355.8828,358.7096,1105800.0],["2025-06-05",360.5076,361.6263,356.0725,359.179,877100.0],["2025-06-06",363.1746,363.3344,358.2401,360.9471,700600.0],["2025-06-09",361.6962,363.1945,354.9337,355.2634,902600.0],["2025-06-10",356.0825,356.7118,341.5487,348.3711,1489900.0],["2025-06-11",350.0991,355.7928,344.9848,355.3832,857200.0],["2025-06-12",355.1935,360.3977,353.855,358.2501,860100.0],["2025-06-13",352.2768,357.9404,348.6708,357.8605,796200.0],["2025-06-16",361.1369,366.5908,360.5276,361.3966,840600.0],["2025-06-17",356.4021,361.2368,353.2956,358.2201,876400.0],["2025-06-18",359.9681,365.5019,357.8705,360.028,855000.0],["2025-06-20",363.2645,365.452,358.5198,360.3777,1563400.0],["2025-06-23",360.5974,366.331,357.9804,365.3521,923200.0],["2025-06-24",368.6585,372.8837,366.2112,371.8449,938600.0],["2025-06-25",373.583,375.1113,371.0558,373.6529,1102400.0],["2025-06-26",377.6684,380.695,376.4598,379.0469,1210200.0],["2025-06-27",379.5763,382.3632,373.3832,380.8349,3687800.0],["2025-06-30",374.7217,381.1245,368.2889,377.6584,1354400.0],["2025-07-01",374.2713,377.4586,364.1299,371.9733,1428800.0],["2025-07-02",365.7985,373.6418,365.259,373.0923,1164200.0],["2025-07-03",375.7001,387.0404,374.641,386.1812,869600.0],["2025-07-07",385.7016,387.6699,380.0763,385.4717,839700.0],["2025-07-08",382.0446,382.6741,369.3155,377.2387,1154600.0],["2025-07-09",381.675,382.9539,377.6384,381.7949,631900.0],["2025-07-10",380.1163,382.5643,371.164,379.7666,972100.0],["2025-07-11",378.9773,385.132,377.6884,383.4535,906700.0],["2025-07-14",382.6441,388.8788,381.1954,386.6707,712800.0],["2025-07-15",388.9288,389.7681,383.5634,386.2112,606100.0],["2025-07-16",386.341,389.0987,380.9756,388.7889,837500.0],["2025-07-17",387.4401,398.2708,386.5209,397.5615,1000100.0],["2025-07-18",398.5906,405.085,397.9711,402.9669,1060100.0],["2025-07-21",403.3865,404.6954,396.6622,398.3208,1003400.0],["2025-07-22",398.141,398.2309,380.2762,394.594,1120800.0],["2025-07-23",397.6614,405.6546,397.6114,404.7653,1575200.0],["2025-07-24",407.7927,410.4405,406.3839,406.8735,1076500.0],["2025-07-25",412.249,424.5785,412.249,421.3212,1370800.0],["2025-07-28",418.6335,418.6335,408.7819,411.6395,2101400.0],["2025-07-29",416.0557,416.0557,407.9826,410.6403,1094800.0],["2025-07-30",412.4388,414.1474,409.1116,410.7602,1837000.0],["2025-07-31",405.7444,423.1396,398.7304,405.7844,2435900.0],["2025-08-01",392.266,398.9803,384.2428,394.8338,2094000.0],["2025-08-04",399.9994,401.7179,390.8871,393.2851,1444000.0],["2025-08-05",397.6614,399.7496,384.6725,388.7889,1149400.0],["2025-08-06",387.8697,391.5665,384.2628,387.1703,930300.0],["2025-08-07",389.4883,392.0562,383.4335,387.0204,874500.0],["2025-08-08",389.6682,390.6673,384.063,385.8214,655300.0],["2025-08-11",385.7415,387.6099,380.1163,383.7932,926900.0],["2025-08-12",384.0829,391.4567,382.1846,391.2368,858700.0],["2025-08-13",393.395,398.5107,368.746,379.6367,1728000.0],["2025-08-14",379.6367,382.1746,374.8808,377.1888,919700.0],["2025-08-15",377.5185,384.0929,371.3238,380.486,1436400.0],["2025-08-18",379.4269,383.2736,377.0389,382.9939,695800.0],["2025-08-19",382.7141,383.7532,377.0789,378.9473,750800.0],["2025-08-20",375.6701,378.6476,367.587,375.5502,1142300.0],["2025-08-21",376.1897,380.0964,375.3704,377.8882,699800.0],["2025-08-22",381.1155,385.9613,377.3886,379.5168,1037700.0],["2025-08-25",379.5168,381.5351,377.0989,377.9881,612400.0],["2025-08-26",378.7575,384.093,378.4378,383.5934,1021500.0],["2025-08-27",382.4643,385.2719,379.6367,381.2353,637200.0],["2025-08-28",383.2336,387.48,382.0447,385.6316,641900.0],["2025-08-29",385.4318,385.4318,373.1523,377.6384,774400.0],["2025-09-02",369.6852,374.9208,366.0383,374.3612,686000.0],["2025-09-03",376.1696,378.078,371.074,374.0914,761100.0],["2025-09-04",374.9807,378.4777,370.6144,375.7701,942100.0],["2025-09-05",378.148,378.7675,362.7012,372.1831,1128900.0],["2025-09-08",376.6892,379.6767,373.0923,375.2105,780000.0],["2025-09-09",374.3012,375.6701,369.9549,373.1522,502500.0],["2025-09-10",380.8757,392.8455,380.6359,389.838,1305800.0],["2025-09-11",390.7972,400.5289,388.629,389.3085,1189400.0],["2025-09-12",387.8198,391.5966,381.9448,382.2046,833400.0],["2025-09-15",382.5742,387.53,381.2254,385.3519,774900.0],["2025-09-16",385.7016,386.8706,375.1805,377.9182,821900.0],["2025-09-17",378.1779,382.2345,373.0823,375.6901,887900.0],["2025-09-18",377.7083,393.0853,375.75,390.3176,1173100.0],["2025-09-19",391.7264,392.8854,386.6108,388.2494,1493200.0],["2025-09-22",384.1729,397.2617,381.9148,395.683,812600.0],["2025-09-23",396.5723,397.1818,387.0904,389.1986,846500.0],["2025-09-24",399.8895,406.7336,396.0328,402.5272,1664700.0],["2025-09-25",396.7322,402.5272,389.3684,400.0693,1009200.0],["2025-09-26",400.0693,408.3922,398.8403,405.095,803200.0],["2025-09-29",405.5347,413.5878,405.5347,408.7619,931700.0],["2025-09-30",408.7619,415.0066,408.652,414.0674,896800.0],["2025-10-01",410.5095,423.4616,407.0616,420.3935,832200.0],["2025-10-02",423.8514,430.9771,417.7252,420.6034,996600.0],["2025-10-03",422.1025,427.2294,415.2867,420.9132,634500.0],["2025-10-06",425.2505,429.438,421.5228,427.5391,693500.0],["2025-10-07",428.7384,434.1252,414.9568,421.253,934600.0],["2025-10-08",422.932,443.6993,421.1731,443.1797,1247200.0],["2025-10-09",442.7299,443.1796,427.0395,429.6579,1287100.0],["2025-10-10",432.4862,436.8035,416.2561,417.3554,2246300.0],["2025-10-13",425.9102,434.6848,424.7409,430.7173,781600.0],["2025-10-14",423.5516,438.6624,420.3036,431.3369,897500.0],["2025-10-15",436.7336,442.0503,431.7366,436.6636,781300.0],["2025-10-16",440.1415,446.3277,433.9553,437.2532,939200.0],["2025-10-17",435.6742,440.4113,429.7378,433.5855,713800.0],["2025-10-20",436.8935,443.7893,436.8935,440.4713,701300.0],["2025-10-21",437.2532,440.831,423.0419,437.1633,926700.0],["2025-10-22",441.5407,443.4795,404.2634,411.9587,1732100.0],["2025-10-23",412.7482,430.2575,412.7482,427.0994,868200.0],["2025-10-24",438.5325,446.8974,437.9828,440.6612,893100.0],["2025-10-27",444.1191,446.4077,437.623,441.5506,825100.0],["2025-10-28",442.5001,443.0397,433.6155,439.302,812900.0],["2025-10-29",441.5806,459.0799,441.5506,448.4164,1886800.0],["2025-10-30",440.1415,460.579,438.7124,453.5533,1765900.0],["2025-10-31",455.2023,469.1438,447.7269,448.8562,1935100.0],["2025-11-03",451.2647,456.1817,448.5263,450.5451,804300.0],["2025-11-04",441.6406,444.8886,433.3956,438.3925,840100.0],["2025-11-05",442.1802,458.8501,441.7305,453.1735,984300.0],["2025-11-06",453.0936,457.2411,440.991,442.63,963100.0],["2025-11-07",435.7841,446.3877,429.8477,444.7387,818200.0],["2025-11-10",454.7926,456.5814,439.3919,450.1054,700500.0],["2025-11-11",446.5176,452.2841,440.3513,448.6363,728100.0],["2025-11-12",450.8849,456.1417,448.0566,449.146,706200.0],["2025-11-13",447.7269,449.136,424.481,426.6697,1276600.0],["2025-11-14",417.7452,437.0734,415.0768,429.0383,1254300.0],["2025-11-17",428.4986,434.435,421.6427,426.6097,1099300.0],["2025-11-18",421.7427,442.9498,419.7439,439.0222,1663400.0],["2025-11-19",441.7805,449.5458,439.0022,445.1984,1275700.0],["2025-11-20",456.6215,463.1275,426.6797,429.518,1146800.0],["2025-11-21",427.4492,431.037,412.7482,429.8877,1401100.0],["2025-11-24",433.2357,447.7968,430.7173,442.3701,1782100.0],["2025-11-25",443.0697,450.0954,424.7409,449.8656,1055000.0],["2025-11-26",452.414,461.7883,451.7644,460.1493,1009000.0],["2025-11-28",463.1874,465.9657,458.3204,464.5966,409500.0],["2025-12-01",457.0212,459.5097,448.9861,451.9543,842700.0],["2025-12-02",457.7408,458.7202,447.6669,454.4428,831500.0],["2025-12-03",454.2429,458.0705,440.6312,455.7419,734700.0],["2025-12-04",454.3828,466.8052,449.7256,464.5566,942900.0],["2025-12-05",464.5566,465.1362,456.2816,460.3592,728800.0],["2025-12-08",470.8227,473.701,460.0593,462.8076,836000.0],["2025-12-09",460.2192,465.1662,457.1611,457.6808,744900.0],["2025-12-10",459.8895,469.2337,451.8743,461.9282,1057700.0],["2025-12-11",459.7196,467.5748,449.9855,466.6254,716600.0],["2025-12-12",464.5666,465.2062,431.2969,437.8429,1497000.0],["2025-12-15",436.2739,443.5794,433.0358,435.6042,1564400.0],["2025-12-16",435.0946,440.1915,430.5473,438.2227,988000.0],["2025-12-17",436.2139,441.1408,412.3384,413.9974,1556700.0],["2025-12-18",426.7397,427.1994,418.7745,421.0531,1099300.0],["2025-12-19",421.9526,431.7266,421.1931,426.3999,1602500.0],["2025-12-22",432.8459,435.1345,428.2488,432.766,772900.0],["2025-12-23",431.6766,437.1433,430.7372,434.9347,562600.0],["2025-12-24",434.465,434.5349,430.3675,433.3156,306400.0],["2025-12-26",432.736,433.3156,429.418,432.4062,279200.0],["2025-12-29",430.2775,435.6842,429.8278,430.7672,503100.0],["2025-12-30",430.4774,432.1863,427.5192,428.5486,465100.0],["2025-12-31",428.3886,428.9083,421.283,421.8026,521200.0],["2026-01-02",424.8017,441.8157,424.8017,439.5265,887000.0],["2026-01-05",444.5448,452.0821,434.8481,435.6678,1184700.0],["2026-01-06",433.7285,439.8464,418.104,438.067,807400.0],["2026-01-07",439.8464,441.8457,433.2887,436.7375,716400.0],["2026-01-08",437.6271,437.7971,408.2174,413.0258,1376800.0],["2026-01-09",422.3025,423.5621,416.9544,422.4225,1028600.0],["2026-01-12",420.933,435.178,418.7637,432.5089,746600.0],["2026-01-13",434.6382,445.4744,433.3686,444.0449,841800.0],["2026-01-14",442.9353,446.734,426.4411,436.9174,925600.0],["2026-01-15",445.6544,453.9514,444.1649,447.4837,785400.0],["2026-01-16",459.9894,480.7621,455.5509,466.5871,2216800.0],["2026-01-20",460.899,469.576,458.7198,463.3282,909800.0],["2026-01-21",468.1865,477.7931,459.8594,473.0748,1235300.0],["2026-01-22",478.8827,483.1213,459.2696,468.6163,978800.0],["2026-01-23",470.0358,470.8255,461.8487,468.5963,761500.0],["2026-01-26",470.3857,478.7128,467.1368,470.6056,548200.0],["2026-01-27",473.9945,483.5811,466.837,479.1027,821000.0],["2026-01-28",480.8321,486.83,471.9952,481.112,976100.0],["2026-01-29",481.112,488.8892,473.4047,483.2612,1035500.0],["2026-01-30",474.8342,483.2712,471.5353,474.4643,1838300.0],["2026-02-02",472.475,477.8831,465.5574,477.6032,1233100.0],["2026-02-03",480.2323,490.2988,474.0444,488.4294,1243300.0],["2026-02-04",489.8389,492.6279,451.0125,464.4078,1482600.0],["2026-02-05",456.9504,479.5026,456.0907,477.5532,1112000.0],["2026-02-06",489.1492,508.2725,482.3415,507.9326,1517400.0],["2026-02-09",508.2925,520.2383,503.0244,514.3804,1084800.0],["2026-02-10",514.9102,517.3093,507.4928,510.4617,806400.0],["2026-02-11",520.8081,534.3134,511.9312,523.7771,1056100.0],["2026-02-12",529.815,543.0903,512.2111,515.6999,1517600.0],["2026-02-13",516.8895,528.8153,507.9326,523.897,864800.0],["2026-02-17",519.8185,534.5934,518.439,524.9467,930500.0],["2026-02-18",527.5557,535.463,518.5388,519.1287,1439500.0],["2026-02-19",544.6798,554.4464,526.866,553.8066,1701300.0],["2026-02-20",554.1665,565.7324,548.0286,552.467,1061300.0],["2026-02-23",551.8073,562.1837,543.2503,548.9183,1074600.0],["2026-02-24",550.6877,570.7207,537.9022,568.0117,1291400.0],["2026-02-25",573.7396,573.7396,562.3836,562.5735,941700.0],["2026-02-26",565.3425,565.6425,543.0403,564.8527,1083300.0],["2026-02-27",558.5849,569.5511,550.8076,562.8834,1537400.0],["2026-03-02",556.5457,573.7696,556.5457,572.4601,807800.0],["2026-03-03",558.0051,569.0813,546.809,565.8024,1009000.0],["2026-03-04",570.9406,572.7999,560.4242,568.1815,1056400.0],["2026-03-05",560.8741,567.8917,534.1734,549.0282,1168600.0],["2026-03-06",534.1034,553.0169,531.8143,540.0014,1105400.0],["2026-03-09",531.0245,568.7113,531.0245,567.8416,1611900.0],["2026-03-10",568.7813,576.6586,561.2239,563.853,1151400.0],["2026-03-11",561.0141,575.509,558.7149,567.5118,939300.0],["2026-03-12",562.2736,576.2687,559.6845,566.712,952200.0],["2026-03-13",572.1601,574.1795,555.8059,558.8248,2016300.0],["2026-03-16",567.1619,576.3387,564.9926,573.8196,1421000.0],["2026-03-17",571.3105,578.1981,558.275,571.4404,796200.0],["2026-03-18",576.4987,583.5262,570.4208,571.8003,692700.0],["2026-03-19",561.6038,580.6772,558.385,577.7482,853500.0],["2026-03-20",577.3884,582.2766,550.8576,555.1961,1689500.0],["2026-03-23",559.4846,581.7968,558.2051,567.2519,1217400.0],["2026-03-24",563.5732,581.7368,558.8248,578.238,1450600.0],["2026-03-25",579.7975,582.2767,572.6,573.2998,979200.0],["2026-03-26",563.0233,567.1019,544.6698,545.4495,1265500.0],["2026-03-27",548.5084,563.923,548.2785,549.788,1203800.0],["2026-03-30",557.7053,557.7053,527.0459,533.5937,1558700.0],["2026-03-31",536.6226,555.1761,521.8478,548.8284,1386500.0],["2026-04-01",555.6959,569.0713,553.8666,559.9244,1163400.0],["2026-04-02",547.9463,574.9022,546.9164,560.5444,947100.0],["2026-04-06",558.4746,563.2339,549.916,554.2953,618400.0],["2026-04-07",550.006,558.3147,548.1062,555.4851,522700.0],["2026-04-08",573.1825,582.1511,567.0434,576.152,1013300.0],["2026-04-09",575.912,592.4895,575.912,581.9711,935300.0],["2026-04-10",581.4112,590.4098,576.4119,585.2706,611400.0],["2026-04-13",585.2706,596.3289,582.1611,595.749,1022300.0],["2026-04-14",597.5187,598.9085,584.2807,594.3092,784100.0],["2026-04-15",586.2904,593.6293,581.0513,591.7296,970100.0],["2026-04-16",583.4809,591.8696,580.0414,587.3303,753800.0],["2026-04-17",587.5503,603.2979,584.4907,601.7881,1176500.0],["2026-04-20",603.8078,607.1673,598.9085,604.8776,616500.0],["2026-04-21",609.5768,611.5465,601.908,605.7974,550300.0],["2026-04-22",612.8364,621.2151,609.9068,613.6863,931000.0],["2026-04-23",618.3155,638.3225,618.3155,633.3433,991600.0],["2026-04-24",637.9025,638.8024,621.805,624.7446,741500.0],["2026-04-27",629.9038,640.5121,617.0857,637.1827,1012800.0],["2026-04-28",623.6047,637.7226,614.4262,630.8436,1304100.0],["2026-04-29",632.3334,636.9027,625.1245,628.504,1328600.0],["2026-04-30",699.5031,728.7386,691.7743,727.6588,2426600.0],["2026-05-01",736.4374,742.2166,717.0904,742.0966,1328400.0],["2026-05-04",749.4854,762.9934,739.187,757.2243,1316200.0],["2026-05-05",772.482,777.7212,756.2745,771.4921,1284000.0],["2026-05-06",773.7418,788.6295,758.0942,785.1201,1212600.0],["2026-05-07",780.5108,780.5108,742.2866,750.6153,1979900.0],["2026-05-08",761.5536,762.1035,743.8963,744.8862,1241700.0],["2026-05-11",749.3055,781.6105,744.8862,781.2606,1411500.0],["2026-05-12",767.2628,771.0622,743.5964,765.693,1344100.0],["2026-05-13",781.2406,781.4006,753.1449,773.6017,1147400.0],["2026-05-14",774.8816,782.5605,768.0227,779.9609,827600.0],["2026-05-15",761.6537,776.3814,746.116,769.8724,1012500.0],["2026-05-18",767.9627,767.9627,721.7697,722.9196,1768400.0],["2026-05-19",706.2521,725.8491,690.6845,714.0209,1652900.0],["2026-05-20",729.0686,729.5985,706.0921,709.8215,1315000.0],["2026-05-21",714.2209,723.8594,704.9023,716.8005,937800.0],["2026-05-22",727.6288,730.9883,710.8814,723.3295,774700.0],["2026-05-26",730.5784,748.5756,728.7586,742.0666,881700.0],["2026-05-27",746.8859,746.8859,723.7295,733.5079,707700.0],["2026-05-28",737.6273,739.687,718.5902,729.9885,719900.0],["2026-05-29",728.4687,734.0179,705.6422,711.6213,2223800.0],["2026-06-01",701.8927,708.8917,683.1556,687.3749,1193300.0],["2026-06-02",691.0244,708.5617,691.0044,705.9521,1053900.0],["2026-06-03",706.4421,729.9285,699.4032,715.5607,937800.0],["2026-06-04",700.8929,722.3896,693.3941,719.0601,1017400.0],["2026-06-05",705.8321,713.9709,689.9446,695.0038,1063700.0],["2026-06-08",703.4125,703.4125,683.3755,693.704,851900.0],["2026-06-09",704.2224,715.8106,667.0381,691.8443,1210300.0],["2026-06-10",684.5854,689.6747,642.0119,650.8206,1484100.0],["2026-06-11",660.0691,684.1755,656.1098,683.1856,940200.0],["2026-06-12",687.9149,709.8916,683.8955,707.6319,1029900.0],["2026-06-15",723.9194,735.2177,714.3608,724.2393,1095800.0],["2026-06-16",725.8891,737.8873,718.7702,719.1801,841000.0],["2026-06-17",723.4995,725.5491,707.9019,714.7408,1121700.0],["2026-06-18",721.9397,729.7185,697.9234,702.1427,2620600.0],["2026-06-22",711.8912,742.6165,708.9416,740.0269,1254400.0],["2026-06-23",709.6416,720.5299,692.5742,702.1827,1693200.0],["2026-06-24",705.6922,711.2213,687.4949,701.7728,942500.0],["2026-06-25",710.3914,719.4201,690.6844,718.4802,1524200.0],["2026-06-26",705.8921,708.2518,682.8956,687.7649,6309100.0],["2026-06-29",689.8946,716.7305,682.9057,714.3409,1422500.0],["2026-06-30",713.8209,721.2598,703.2326,719.93,1015200.0],["2026-07-01",709.07,709.07,687.62,691.4,1240400.0],["2026-07-02",693.07,697.07,650.17,668.31,1273600.0],["2026-07-06",675.04,691.76,668.65,674.04,1123140.995374],["2026-07-07",660.56,661.75,641.91,656.79,1188484.328597],["2026-07-08",653,670.69,650.0001,666.33,1043724.937021],["2026-07-09",686.32,690,665.255,668.17,875738.131479],["2026-07-10",662,664.95,651.13,658.56,846613.186667],["2026-07-13",649.5,656.01,642.5,646.7,756371.422587],["2026-07-14",663.9,665.025,651.42,660.94,873534.70544],["2026-07-15",664.03,666.5397,634.14,648.84,867574.490168],["2026-07-16",633.69,640.99,625.22,631.02,1146406.977843],["2026-07-17",616.89,637.99,608.78,628.53,1225115.844056],["2026-07-20",634.19,644.96,630.1,632.56,801590.072027],["2026-07-21",638.48,647,632.561,639.2,733177.980715],["2026-07-22",629.44,646.49,624.61,643.14,578502.490786],["2026-07-23",642.08,659.1375,642.08,653.8,920640.348831],["2026-07-24",650.39,655.085,625.33,625.84,777314.262961],["2026-07-27",626.43,637.26,603.25,620.28,973777.968865],["2026-07-28",603.58,603.58,570.73,588.36,1427379.059577],["2026-07-29",582.73,591.59,554.12,561.14,2045146.438047],["2026-07-30",647,679.8,634.51,657.98,3013533.243919],["2026-07-31",679.14,687.1799,661.82,667.36,1958531.25585],["2026-08-03",659.11,682.61,654.26,680.2,1104864.157243],["2026-08-04",697.42,708.06,679.67,693,1403426.082363],["2026-08-05",694.62,704.87,681.34,682.99,791151.239926],["2026-08-06",680.2,692.57,665.495,667.84,826659.702983],["2026-08-07",683,688.8822,657.4601,671.86,750062.72625],["2026-08-10",680.02,682.5,663.8301,666.435,132285.453482],["2026-08-11",670,680,663.7,670.58,938693.670446],["2026-08-12",694,695.5099,677.44,678.02,1022421.484596],["2026-08-13",680.22,684.87,671.641,672.78,804199.638639],["2026-08-14",673,692.09,672.0927,685.78,694330.374382]]}