{"t":"AMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-02-27",12.4596,12.9078,12.4596,12.4596,50000.0],["1998-03-02",12.37,12.37,12.1907,12.37,75000.0],["1998-03-03",12.2803,12.2803,12.0114,12.2803,35000.0],["1998-03-04",11.2943,11.2943,11.115,11.2943,60000.0],["1998-03-05",11.5632,11.5632,11.5632,11.5632,400.0],["1998-03-06",11.5632,11.7425,11.5632,11.5632,3600.0],["1998-03-09",11.5632,11.8321,11.384,11.384,3200.0],["1998-03-10",11.384,12.1011,11.384,11.6529,56800.0],["1998-03-11",11.6529,11.8321,11.5632,11.6529,10400.0],["1998-03-12",11.6529,11.7425,11.5632,11.7425,3800.0],["1998-03-13",11.8321,11.8321,11.8321,11.8321,1000.0],["1998-03-16",11.8321,11.8321,11.5632,11.5632,7700.0],["1998-03-17",11.5632,11.5632,11.2943,11.384,28000.0],["1998-03-18",11.384,11.5632,11.2943,11.5632,45700.0],["1998-03-19",11.5632,12.4596,11.4736,12.2803,383600.0],["1998-03-20",12.37,12.7285,12.37,12.7285,275600.0],["1998-03-23",12.7285,13.6249,12.4596,13.5353,398600.0],["1998-03-24",13.5353,14.2524,13.5353,14.1627,261800.0],["1998-03-25",14.1627,14.4316,13.9834,14.2524,135600.0],["1998-03-26",14.2524,14.2524,13.8042,14.0731,26300.0],["1998-03-27",14.0731,14.1627,13.1767,13.8042,62200.0],["1998-03-30",13.8042,14.2524,13.8042,14.2524,49500.0],["1998-03-31",14.2524,14.5213,14.2524,14.4316,79000.0],["1998-04-01",14.4316,14.7902,14.342,14.7005,150100.0],["1998-04-02",15.5969,16.7622,15.5969,16.6726,140500.0],["1998-04-03",16.6726,18.7342,15.5969,17.7482,458700.0],["1998-04-06",17.7482,18.6446,16.4933,17.2104,105300.0],["1998-04-07",17.2104,17.2104,15.8658,15.8658,152800.0],["1998-04-08",15.8658,16.4933,15.0591,16.1347,45100.0],["1998-04-09",16.1347,16.4933,15.9555,16.4933,151400.0],["1998-04-13",16.4933,16.6726,16.0451,16.2244,85900.0],["1998-04-14",16.2244,16.4933,16.1347,16.314,322900.0],["1998-04-15",16.314,16.4037,15.4176,15.5969,23100.0],["1998-04-16",15.5969,15.5969,14.9695,15.2384,55400.0],["1998-04-17",15.2384,15.5073,15.0591,15.5073,15100.0],["1998-04-20",15.5073,15.8658,15.2384,15.8658,92900.0],["1998-04-21",15.8658,15.8658,15.5969,15.8658,23100.0],["1998-04-22",15.8658,16.9415,15.8658,16.4933,60900.0],["1998-04-23",16.4933,16.8518,16.4933,16.8518,242300.0],["1998-04-24",16.8518,16.9415,15.7762,15.7762,100900.0],["1998-04-27",15.7762,16.1347,14.2524,14.9695,52200.0],["1998-04-28",14.9694,15.6865,14.8798,15.4176,29100.0],["1998-04-29",15.4176,16.1347,15.0591,16.1347,101300.0],["1998-04-30",16.1347,16.6726,16.0451,16.4933,116300.0],["1998-05-01",16.4933,16.5829,15.7762,15.8658,61000.0],["1998-05-04",15.8658,15.9555,15.2384,15.5073,58400.0],["1998-05-05",15.5073,15.5969,14.8798,15.2384,44000.0],["1998-05-06",15.2384,15.7762,14.9695,15.7762,47300.0],["1998-05-07",15.7762,15.8658,15.328,15.328,230900.0],["1998-05-08",15.5969,16.314,15.5969,16.2244,320700.0],["1998-05-11",16.2244,16.314,15.9555,16.0451,375200.0],["1998-05-12",16.0451,16.2244,15.7762,15.7762,333300.0],["1998-05-13",15.8658,16.2244,15.8658,16.0451,88100.0],["1998-05-14",16.0451,16.1347,15.7762,16.1347,35600.0],["1998-05-15",16.1347,16.1347,15.4176,15.7762,69200.0],["1998-05-18",15.7762,15.8658,15.0591,15.4176,53200.0],["1998-05-19",15.4176,15.7762,15.4176,15.7762,21000.0],["1998-05-20",15.7762,15.7762,15.0591,15.0591,14100.0],["1998-05-21",15.0591,15.1487,13.9834,15.1487,116400.0],["1998-05-22",14.8798,14.8798,14.5213,14.7902,45100.0],["1998-05-26",14.7902,15.0591,13.7145,13.9834,119500.0],["1998-05-27",13.9834,13.9834,13.4456,13.8042,91100.0],["1998-05-28",13.8042,14.7005,13.4456,14.7005,163600.0],["1998-05-29",14.7005,16.1347,14.7005,16.1347,121900.0],["1998-06-01",16.1347,16.1347,15.7762,15.8658,258500.0],["1998-06-02",15.8658,16.1347,15.8658,16.0451,123400.0],["1998-06-03",16.0451,16.1347,14.8798,14.8798,180600.0],["1998-06-04",14.8798,15.0591,14.342,14.8798,263200.0],["1998-06-05",15.0591,16.4933,15.0591,16.4037,290100.0],["1998-06-08",16.6726,16.9415,16.1347,16.4933,2718000.0],["1998-06-09",16.4933,16.4933,15.7762,16.0451,604900.0],["1998-06-10",16.1347,16.5829,16.1347,16.4037,149300.0],["1998-06-11",16.4037,16.5381,16.1796,16.4933,697400.0],["1998-06-12",16.4933,16.4933,16.0451,16.1796,782000.0],["1998-06-15",16.4485,16.4485,15.6866,15.6866,165900.0],["1998-06-16",15.7314,15.7762,15.5969,15.5969,95000.0],["1998-06-17",15.7314,15.7314,15.4176,15.7314,57400.0],["1998-06-18",15.7314,15.7314,15.328,15.4176,588700.0],["1998-06-19",15.1487,15.328,15.1039,15.1936,698100.0],["1998-06-22",15.0591,15.328,14.7902,15.1487,159500.0],["1998-06-23",15.6866,16.314,15.5073,16.1347,234000.0],["1998-06-24",16.1347,16.5381,16.1347,16.4933,275900.0],["1998-06-25",16.4933,16.9415,16.2692,16.4933,223500.0],["1998-06-26",16.6726,16.9415,16.5829,16.7622,115800.0],["1998-06-29",16.5829,16.6277,15.5073,16.4037,188900.0],["1998-06-30",16.4485,17.8827,16.2692,17.8827,566300.0],["1998-07-01",17.9275,18.3757,17.4793,17.7034,449600.0],["1998-07-02",17.2104,17.7034,17.2104,17.2104,5141900.0],["1998-07-06",17.3897,18.1516,17.3448,18.1068,991100.0],["1998-07-07",18.6894,19.3617,18.3757,18.555,1096000.0],["1998-07-08",18.7342,19.541,18.7342,19.0031,431200.0],["1998-07-09",19.0031,19.4513,18.3757,18.5998,659300.0],["1998-07-10",18.7342,19.0928,18.4653,18.8239,334700.0],["1998-07-13",19.3169,19.5858,19.1376,19.541,429600.0],["1998-07-14",19.3617,19.6306,18.6446,18.7342,509200.0],["1998-07-15",19.0928,19.3617,18.8239,19.3169,225800.0],["1998-07-16",19.6306,19.6306,19.0031,19.3169,233300.0],["1998-07-17",19.2721,19.6754,18.9135,19.3617,479300.0],["1998-07-20",19.1824,19.6754,19.048,19.4065,244800.0],["1998-07-21",19.7651,20.1684,19.541,19.6754,575300.0],["1998-07-22",19.9443,20.1684,19.7202,19.8995,630200.0],["1998-07-23",20.0788,20.4373,19.8995,20.0788,496100.0],["1998-07-24",19.9892,20.527,19.541,19.9892,245300.0],["1998-07-27",19.8099,19.8099,18.9135,19.048,280600.0],["1998-07-28",19.0928,19.541,18.6446,18.8239,421600.0],["1998-07-29",18.9135,19.1824,18.8239,18.8239,268000.0],["1998-07-30",18.6446,18.9135,18.4653,18.555,208200.0],["1998-07-31",18.6446,18.7342,17.2104,17.2104,335600.0],["1998-08-03",17.2104,17.8827,17.2104,17.8827,214700.0],["1998-08-04",17.5689,17.6586,16.1347,16.4933,654300.0],["1998-08-05",16.6726,16.9415,16.0451,16.1347,446700.0],["1998-08-06",16.1347,16.8518,16.1347,16.4037,582600.0],["1998-08-07",16.7622,17.7482,16.4933,16.4933,197300.0],["1998-08-10",16.4933,16.8518,16.4036,16.6726,286500.0],["1998-08-11",16.0451,16.314,15.7762,16.314,231200.0],["1998-08-12",16.8518,17.4793,16.7174,17.2552,555700.0],["1998-08-13",17.1208,17.8827,17.0311,17.3,171600.0],["1998-08-14",17.3897,17.5241,16.8518,16.8967,62600.0],["1998-08-17",16.9863,17.2104,16.6277,16.6277,107100.0],["1998-08-18",16.7622,16.7622,15.9555,16.0003,111600.0],["1998-08-19",16.0003,16.1347,14.6109,14.8798,213100.0],["1998-08-20",14.8798,14.8798,14.1627,14.4316,834700.0],["1998-08-21",14.342,14.5213,13.9834,14.5213,462900.0],["1998-08-24",14.4764,14.6109,14.2972,14.342,124100.0],["1998-08-25",14.4764,14.6109,14.2524,14.342,314800.0],["1998-08-26",14.342,14.342,13.6697,13.9834,438900.0],["1998-08-27",13.356,13.356,12.37,12.9526,525400.0],["1998-08-28",13.0871,13.4456,12.0114,12.1907,453600.0],["1998-08-31",12.1907,12.3251,10.3083,11.2943,412700.0],["1998-09-01",11.4736,12.1907,11.115,12.1907,363300.0],["1998-09-02",12.1907,14.0731,12.1907,13.8042,813400.0],["1998-09-03",13.2663,13.8042,13.2663,13.5353,444100.0],["1998-09-04",13.2663,13.4008,12.9526,13.356,78000.0],["1998-09-08",14.4316,14.4764,14.2524,14.342,922600.0],["1998-09-09",14.1627,15.1039,14.1627,14.9695,394600.0],["1998-09-10",14.7902,15.0591,14.2972,15.0591,483700.0],["1998-09-11",14.8798,16.0451,14.7902,15.8658,281400.0],["1998-09-14",16.4933,17.0311,16.1796,16.4933,231600.0],["1998-09-15",16.314,16.4485,16.0451,16.4485,816000.0],["1998-09-16",16.6277,16.7622,16.0451,16.6726,1176700.0],["1998-09-17",16.4037,16.4037,15.7762,16.0003,221200.0],["1998-09-18",16.1347,16.1347,15.328,15.9106,104200.0],["1998-09-21",15.1487,15.8658,15.1487,15.8658,137800.0],["1998-09-22",15.9106,16.0451,15.7762,15.8658,250200.0],["1998-09-23",15.9106,16.3588,15.8658,16.2692,274000.0],["1998-09-24",16.1796,16.4933,16.1796,16.4933,131300.0],["1998-09-25",16.4037,16.4933,16.2244,16.4037,115200.0],["1998-09-28",16.4037,16.6726,16.314,16.4037,81300.0],["1998-09-29",16.314,16.5381,16.1347,16.4933,182800.0],["1998-09-30",16.4933,18.286,16.4933,18.286,613900.0],["1998-10-01",17.5689,17.7482,17.0311,17.5241,438100.0],["1998-10-02",17.4793,17.5689,16.7846,16.807,264700.0],["1998-10-05",16.6726,16.6726,13.8042,14.342,309200.0],["1998-10-06",14.342,14.342,13.1319,13.1767,338800.0],["1998-10-07",13.4008,13.4008,10.2187,11.4288,791300.0],["1998-10-08",10.3979,10.8461,9.9049,10.3083,744700.0],["1998-10-09",10.7565,11.2047,9.5016,9.6808,1260000.0],["1998-10-12",10.6669,11.9218,10.6669,11.7425,762800.0],["1998-10-13",11.7425,11.7873,11.5632,11.6529,339300.0],["1998-10-14",11.6529,12.2803,11.6529,12.1907,240700.0],["1998-10-15",12.1907,13.5353,12.1907,13.4456,361000.0],["1998-10-16",13.7145,13.8938,13.4456,13.5353,264500.0],["1998-10-19",13.6249,13.7145,13.4008,13.5353,175900.0],["1998-10-20",13.5801,13.8938,13.356,13.4904,479800.0],["1998-10-21",13.5801,14.8798,13.5353,14.342,250000.0],["1998-10-22",14.5213,15.0143,14.1627,14.9695,94500.0],["1998-10-23",14.9695,15.5073,14.5213,14.7902,164400.0],["1998-10-26",14.7005,15.4176,14.5213,15.328,131700.0],["1998-10-27",15.5969,16.1347,15.3728,15.6866,304500.0],["1998-10-28",15.7762,16.0451,15.6865,15.9555,66000.0],["1998-10-29",15.9107,15.9555,14.9695,14.9695,64300.0],["1998-10-30",15.0143,15.8658,14.9695,15.6866,164400.0],["1998-11-02",15.4176,15.9555,15.4176,15.9555,125800.0],["1998-11-03",15.7762,15.7762,14.8798,14.8798,103700.0],["1998-11-04",15.0143,15.3728,14.9695,15.2832,105500.0],["1998-11-05",15.2832,15.3728,14.7902,15.0143,81500.0],["1998-11-06",15.0591,15.0591,14.8798,14.8798,172100.0],["1998-11-09",14.9695,14.9695,14.0731,14.1627,160800.0],["1998-11-10",14.0731,14.4316,13.8042,14.2524,354300.0],["1998-11-11",14.2972,14.342,13.9386,13.9386,74000.0],["1998-11-12",13.7593,14.342,12.6389,13.0871,758700.0],["1998-11-13",12.9078,13.6249,12.9078,13.6249,527000.0],["1998-11-16",13.6249,16.3588,13.6249,16.1347,1308400.0],["1998-11-17",16.1796,16.9415,15.5073,15.7762,456400.0],["1998-11-18",15.6417,15.9555,14.9695,15.6866,273800.0],["1998-11-19",15.5073,16.314,15.4625,16.2692,157300.0],["1998-11-20",16.4485,16.4485,15.8658,16.3588,135900.0],["1998-11-23",16.5381,17.2104,16.314,16.8967,463200.0],["1998-11-24",17.0311,17.6138,16.807,17.5241,402600.0],["1998-11-25",17.5689,17.5689,16.7174,16.7174,142400.0],["1998-11-27",16.807,16.9415,16.6726,16.807,111300.0],["1998-11-30",16.807,16.8518,16.4485,16.5829,207400.0],["1998-12-01",16.4933,17.1656,16.2244,17.0311,262900.0],["1998-12-02",17.0311,17.6138,16.7622,17.2104,197800.0],["1998-12-03",17.2104,18.1068,17.2104,17.2552,160300.0],["1998-12-04",17.2552,18.286,17.2552,18.2412,229100.0],["1998-12-07",18.4205,18.9135,18.1516,18.9135,369700.0],["1998-12-08",18.8239,18.8239,18.1964,18.3757,341700.0],["1998-12-09",18.4653,18.555,18.3757,18.4653,87500.0],["1998-12-10",18.4653,18.5101,18.3309,18.4653,167700.0],["1998-12-11",18.3757,18.5101,18.2412,18.5101,110200.0],["1998-12-14",18.4205,18.4205,17.4793,17.4793,241400.0],["1998-12-15",17.6586,17.9275,17.2104,17.2104,514500.0],["1998-12-16",17.3897,17.3897,16.5829,17.1656,69200.0],["1998-12-17",17.1656,18.0171,17.1208,18.0171,559600.0],["1998-12-18",17.7482,18.7342,17.6586,18.3757,241200.0],["1998-12-21",19.1824,19.4962,18.9583,19.0031,400200.0],["1998-12-22",19.0031,19.0928,18.286,18.6446,268000.0],["1998-12-23",18.6446,19.541,18.6446,19.541,281700.0],["1998-12-24",19.541,19.6306,19.3617,19.5858,73400.0],["1998-12-28",19.6306,20.4373,19.6306,20.4373,199500.0],["1998-12-29",20.3477,20.8855,20.0788,20.6166,164200.0],["1998-12-30",20.4373,20.9303,20.2581,20.8407,354800.0],["1998-12-31",21.02,21.2441,20.7063,21.1993,218900.0],["1999-01-04",21.1544,21.1544,20.4373,20.6166,390800.0],["1999-01-05",20.6166,20.6614,19.8995,20.2132,307900.0],["1999-01-06",20.3029,20.6614,20.2132,20.6614,343700.0],["1999-01-07",20.0788,20.527,20.0788,20.527,227400.0],["1999-01-08",20.3477,21.0648,19.7202,20.1684,290100.0],["1999-01-11",19.9892,20.0788,19.7202,19.8547,111800.0],["1999-01-12",20.034,20.0788,19.6306,19.9443,365100.0],["1999-01-13",19.5858,19.8995,19.0031,19.4961,210800.0],["1999-01-14",19.541,19.5858,18.3757,19.4065,450700.0],["1999-01-15",19.3617,20.2581,19.1824,20.2581,155400.0],["1999-01-19",20.0788,21.4682,20.0788,21.4233,286400.0],["1999-01-20",21.513,21.6923,20.7959,21.3785,262900.0],["1999-01-21",21.513,21.6923,19.9891,20.3477,553600.0],["1999-01-22",20.1684,20.1684,19.7202,19.7651,92900.0],["1999-01-25",19.7202,19.8995,19.541,19.7202,119100.0],["1999-01-26",19.6306,19.7202,19.2721,19.2721,151400.0],["1999-01-27",19.3617,19.4513,18.6446,18.7342,136900.0],["1999-01-28",18.7342,18.779,17.3,18.1068,583000.0],["1999-01-29",18.1068,18.7342,17.8379,18.4653,217400.0],["1999-02-01",18.4653,19.3617,18.1068,19.0928,350000.0],["1999-02-02",18.8687,18.8687,18.1964,18.555,450400.0],["1999-02-03",18.555,18.7342,17.8827,18.3757,549800.0],["1999-02-04",18.1964,19.048,18.1964,18.8687,8558400.0],["1999-02-05",19.0031,19.3617,18.6446,18.8239,1157600.0],["1999-02-08",18.8687,19.1376,18.6446,19.0031,484600.0],["1999-02-09",19.0031,19.0928,18.1068,18.286,537900.0],["1999-02-10",18.1068,18.1964,17.1208,17.8379,847200.0],["1999-02-11",18.0171,18.8239,17.8379,18.3309,788500.0],["1999-02-12",18.5101,18.5549,18.1516,18.1964,446200.0],["1999-02-16",18.3309,18.4653,17.5689,18.1964,384400.0],["1999-02-17",18.0171,18.5998,17.9275,18.3757,468500.0],["1999-02-18",18.3309,18.8239,18.2412,18.8239,227500.0],["1999-02-19",19.0928,19.2721,18.6894,19.0928,491000.0],["1999-02-22",19.0031,19.0928,18.6446,18.9583,211500.0],["1999-02-23",18.779,18.779,18.286,18.5998,197300.0],["1999-02-24",18.4205,18.6446,18.1516,18.4653,269700.0],["1999-02-25",18.4653,19.1824,18.286,19.048,415900.0],["1999-02-26",19.048,19.541,18.6446,19.2272,399300.0],["1999-03-01",19.3169,19.3169,18.4205,18.4653,326900.0],["1999-03-02",18.3757,18.5101,18.0171,18.0171,717000.0],["1999-03-03",18.0171,18.5998,17.8379,18.4653,279800.0],["1999-03-04",18.5101,19.048,18.4205,18.8687,240700.0],["1999-03-05",17.7482,18.6446,17.7482,18.4205,446700.0],["1999-03-08",18.3757,18.8239,18.1068,18.7342,273900.0],["1999-03-09",18.9135,18.9135,18.1964,18.6446,167400.0],["1999-03-10",18.6446,18.6446,17.6586,17.9275,420300.0],["1999-03-11",17.9275,17.9275,17.2104,17.5241,414500.0],["1999-03-12",17.5241,17.6586,17.0311,17.3897,500800.0],["1999-03-15",17.3897,17.3897,16.5829,17.1208,287700.0],["1999-03-16",16.9415,17.4793,16.6726,17.3897,277700.0],["1999-03-17",17.4345,17.4345,16.8518,16.9863,238000.0],["1999-03-18",16.9863,17.0311,15.4625,15.8658,1244200.0],["1999-03-19",15.8658,16.9415,15.2384,16.6726,896400.0],["1999-03-22",16.7622,16.7622,14.7005,15.6866,848600.0],["1999-03-23",15.7314,15.7314,15.0591,15.3728,185000.0],["1999-03-24",15.4176,15.5969,14.9695,15.1936,446400.0],["1999-03-25",15.328,15.9555,15.328,15.5073,649700.0],["1999-03-26",15.6866,15.7762,15.3728,15.6866,405500.0],["1999-03-29",15.6865,16.6726,15.5969,16.6726,743900.0],["1999-03-30",16.7622,17.3897,16.6726,17.0759,628500.0],["1999-03-31",17.2552,17.5689,16.8518,17.5689,593800.0],["1999-04-01",17.7482,17.7482,16.6726,17.4793,324100.0],["1999-04-05",17.9275,18.6446,17.4793,18.555,693500.0],["1999-04-06",18.7342,18.7342,17.9275,18.7342,348900.0],["1999-04-07",18.6446,18.6894,17.9275,18.3309,267700.0],["1999-04-08",18.3309,18.3757,17.9723,18.2412,270400.0],["1999-04-09",18.1068,18.1964,17.5241,18.0619,442000.0],["1999-04-12",17.8827,18.5998,17.6586,18.3309,398200.0],["1999-04-13",18.3309,18.555,17.2104,17.3,207400.0],["1999-04-14",17.0311,17.3448,16.7622,16.8967,527400.0],["1999-04-15",17.0759,17.0759,15.7762,16.2692,332500.0],["1999-04-16",16.4485,16.7622,16.0451,16.4037,325300.0],["1999-04-19",16.4037,16.4037,14.7005,14.8798,423500.0],["1999-04-20",14.7454,16.314,14.7454,15.6866,493500.0],["1999-04-21",15.5073,17.8379,15.5073,17.8379,351100.0],["1999-04-22",17.8827,18.0171,17.1208,17.5689,310700.0],["1999-04-23",17.4793,17.6586,16.6726,17.3,107500.0],["1999-04-26",17.4793,17.6138,17.0311,17.2104,123000.0],["1999-04-27",17.2104,17.2552,16.1347,16.5829,399900.0],["1999-04-28",16.1347,16.6277,15.9555,16.1347,432400.0],["1999-04-29",16.1347,16.1347,15.4176,15.9555,864800.0],["1999-04-30",15.821,15.9555,14.7005,15.1936,559400.0],["1999-05-03",15.2832,15.7762,15.0591,15.328,443400.0],["1999-05-04",16.2244,16.7622,15.8658,15.9106,1074800.0],["1999-05-05",15.7762,15.821,14.8798,15.0591,562100.0],["1999-05-06",15.4176,16.5381,15.4176,16.5381,871100.0],["1999-05-07",16.5381,16.8518,15.5969,15.7314,393400.0],["1999-05-10",15.7762,16.2692,15.6866,16.0003,302200.0],["1999-05-11",15.9555,16.807,15.9555,16.807,760600.0],["1999-05-12",17.2104,19.2721,17.0759,18.6446,808800.0],["1999-05-13",18.6446,19.0928,18.4653,18.5998,598600.0],["1999-05-14",17.8827,18.4653,16.7622,17.3897,340600.0],["1999-05-17",17.2552,17.4793,17.0311,17.4345,109800.0],["1999-05-18",17.6586,18.5101,17.5241,17.6138,237800.0],["1999-05-19",17.7034,17.9275,17.2104,17.3449,302200.0],["1999-05-20",17.4345,17.5689,17.0311,17.2552,616400.0],["1999-05-21",17.2552,17.5689,16.9415,17.3449,659400.0],["1999-05-24",17.3,17.3,16.2244,16.314,348400.0],["1999-05-25",16.4037,16.6277,16.1796,16.2244,303500.0],["1999-05-26",16.1347,16.2692,15.4176,16.1347,635600.0],["1999-05-27",16.1347,16.4037,15.8658,16.0899,131900.0],["1999-05-28",16.1796,16.1796,15.9555,16.1347,681100.0],["1999-06-01",16.0003,16.314,15.8658,16.1347,297600.0],["1999-06-02",16.314,16.314,15.7762,16.1796,296400.0],["1999-06-03",16.5829,16.7622,16.4036,16.6726,522100.0],["1999-06-04",16.6726,17.8379,16.5829,17.8379,328200.0],["1999-06-07",17.8378,17.9723,17.2552,17.4345,496200.0],["1999-06-08",17.3897,17.4793,17.3897,17.3897,246700.0],["1999-06-09",17.4345,17.793,17.3,17.5801,437600.0],["1999-06-10",17.5689,17.6586,17.4345,17.5689,360500.0],["1999-06-11",17.5689,17.7482,16.9863,17.2104,169000.0],["1999-06-14",17.7482,17.8379,17.1208,17.1656,319300.0],["1999-06-15",17.3448,17.4793,17.1656,17.3897,232800.0],["1999-06-16",17.6586,18.7342,17.6586,18.4205,484000.0],["1999-06-17",18.5101,18.6894,18.4205,18.6446,381900.0],["1999-06-18",19.0031,19.0031,18.4653,18.5101,278300.0],["1999-06-21",18.5101,18.5998,18.286,18.3757,151500.0],["1999-06-22",18.1964,18.1964,17.7482,17.7482,412100.0],["1999-06-23",17.9275,17.9275,17.2104,17.6586,250800.0],["1999-06-24",17.9275,17.9275,17.0311,17.0311,348800.0],["1999-06-25",16.6726,17.2552,16.6726,16.8518,374600.0],["1999-06-28",17.0311,17.6138,16.6726,16.6726,262100.0],["1999-06-29",16.6726,17.3448,16.6726,17.0311,279900.0],["1999-06-30",17.0311,17.3897,16.7622,17.2104,591100.0],["1999-07-01",17.7482,18.6446,17.5689,18.4205,400200.0],["1999-07-02",18.4205,18.4653,18.286,18.286,473900.0],["1999-07-06",18.286,18.286,17.2104,17.4345,405500.0],["1999-07-07",17.1656,17.5689,16.7622,16.8967,305500.0],["1999-07-08",16.9863,17.2104,16.807,17.0311,389700.0],["1999-07-09",17.2104,17.5689,17.1208,17.3,603000.0],["1999-07-12",17.2104,17.8827,17.2104,17.8379,515200.0],["1999-07-13",17.6586,17.7034,17.4793,17.5689,635500.0],["1999-07-14",17.5689,17.7482,17.4345,17.5689,382400.0],["1999-07-15",17.5689,18.555,17.5689,17.9275,1050900.0],["1999-07-16",18.286,18.3757,17.9275,18.1068,339400.0],["1999-07-19",18.286,18.3757,18.1516,18.1516,587000.0],["1999-07-20",17.9723,18.0171,17.0759,17.0759,554400.0],["1999-07-21",16.8967,16.9863,16.4037,16.5829,1136700.0],["1999-07-22",16.5829,16.7174,16.4933,16.5381,475100.0],["1999-07-23",16.6726,17.0311,16.5381,16.9863,213300.0],["1999-07-26",17.1656,17.1656,16.1347,16.6277,217600.0],["1999-07-27",16.7622,16.8518,16.1347,16.314,609500.0],["1999-07-28",16.314,16.314,16.2244,16.2692,292500.0],["1999-07-29",16.1796,16.4485,16.0003,16.4485,206500.0],["1999-07-30",16.4933,17.3,16.4933,16.6277,264600.0],["1999-08-02",16.4933,16.7174,16.0003,16.4037,196100.0],["1999-08-03",16.2244,16.2244,15.5969,15.7762,531300.0],["1999-08-04",15.7762,15.7762,15.1487,15.6417,271000.0],["1999-08-05",15.7762,15.8658,15.4176,15.7762,182900.0],["1999-08-06",15.7314,16.0451,15.5073,15.5969,81400.0],["1999-08-09",15.8658,16.4037,15.1487,15.2832,310500.0],["1999-08-10",15.4176,15.5521,14.5213,14.5213,894200.0],["1999-08-11",14.7005,14.8798,14.7005,14.7005,676400.0],["1999-08-12",14.7005,14.7454,14.0731,14.4316,747200.0],["1999-08-13",14.6557,14.7454,14.5661,14.5661,918400.0],["1999-08-16",14.5661,15.1936,14.2524,15.1936,849700.0],["1999-08-17",15.6866,16.4933,15.5969,16.4933,1011000.0],["1999-08-18",16.5829,16.8518,16.3588,16.4485,435600.0],["1999-08-19",16.4933,16.6277,16.2244,16.6277,284900.0],["1999-08-20",16.6277,17.3,16.4933,17.3,277200.0],["1999-08-23",17.3897,17.5689,16.9415,17.0311,283300.0],["1999-08-24",17.1208,17.3449,16.5829,16.9863,463300.0],["1999-08-25",17.1208,17.2104,17.0759,17.1208,269400.0],["1999-08-26",17.2104,17.2104,17.0311,17.2104,123400.0],["1999-08-27",17.2104,17.2104,17.1208,17.1656,155600.0],["1999-08-30",17.2104,17.2104,16.7174,16.8967,132400.0],["1999-08-31",17.0311,17.0311,16.314,16.314,194800.0],["1999-09-01",16.4933,16.807,16.4485,16.807,139000.0],["1999-09-02",16.6726,16.8967,16.4933,16.8967,113200.0],["1999-09-03",16.8967,17.1656,16.8518,17.1208,206500.0],["1999-09-07",17.1208,17.1208,16.8967,16.8967,173000.0],["1999-09-08",17.0759,17.1208,16.5829,16.7622,207700.0],["1999-09-09",16.8518,16.8518,16.5381,16.5381,118600.0],["1999-09-10",16.6277,16.6726,16.4037,16.4485,229300.0],["1999-09-13",16.7174,16.807,16.314,16.314,208900.0],["1999-09-14",16.4933,16.7622,16.4036,16.7174,245200.0],["1999-09-15",16.6726,16.9415,16.5381,16.5829,290300.0],["1999-09-16",16.7622,17.4793,16.7622,17.4345,395200.0],["1999-09-17",17.8827,17.8827,17.3448,17.5241,451800.0],["1999-09-20",17.5689,17.5689,17.2104,17.4793,223500.0],["1999-09-21",17.4345,17.4345,16.314,16.4933,600800.0],["1999-09-22",16.6726,16.6726,15.9555,15.9555,397100.0],["1999-09-23",15.7762,15.821,15.1935,15.4176,969300.0],["1999-09-24",15.4176,15.6417,15.328,15.5521,428200.0],["1999-09-27",15.6417,15.6417,14.0731,14.4316,1620500.0],["1999-09-28",14.5213,14.5661,14.0731,14.342,1473600.0],["1999-09-29",14.0283,14.2524,13.9834,13.9834,4797200.0],["1999-09-30",14.1627,14.2524,14.0283,14.0731,3313200.0],["1999-10-01",14.0283,14.0731,13.7593,13.849,1220800.0],["1999-10-04",13.9834,13.9834,13.4008,13.7145,1419100.0],["1999-10-05",13.7145,13.8938,13.4456,13.5801,1155200.0],["1999-10-06",13.6249,14.1627,13.5353,14.1627,1388900.0],["1999-10-07",14.2523,14.4316,14.0731,14.2075,1173200.0],["1999-10-08",14.1179,14.1179,13.6697,13.6697,844200.0],["1999-10-11",13.7145,14.2075,13.6697,14.2075,609700.0],["1999-10-12",14.1179,14.1627,13.7145,13.7593,766800.0],["1999-10-13",13.9386,13.9386,13.4904,13.4904,832900.0],["1999-10-14",13.5801,13.6249,12.9078,13.356,1380100.0],["1999-10-15",12.9078,13.0422,12.5941,12.9078,1046800.0],["1999-10-18",13.0871,13.1767,12.5941,12.9078,517000.0],["1999-10-19",12.9974,13.1767,12.9526,12.9526,714200.0],["1999-10-20",12.9526,13.356,12.863,13.2663,542400.0],["1999-10-21",13.3112,13.356,12.7733,12.8182,699200.0],["1999-10-22",12.9974,13.0871,12.8182,12.9078,988500.0],["1999-10-25",12.9974,12.9974,12.5941,12.7733,330500.0],["1999-10-26",12.9078,12.9078,12.2803,12.37,1545900.0],["1999-10-27",12.5044,12.7733,12.37,12.5044,1337700.0],["1999-10-28",12.5492,13.849,12.5492,13.356,2070000.0],["1999-10-29",13.6249,13.8938,13.5801,13.6697,970600.0],["1999-11-01",13.849,13.9386,13.3112,13.5801,577800.0],["1999-11-02",13.6249,14.3868,13.6249,13.8938,942200.0],["1999-11-03",13.9834,14.342,13.9386,14.1627,1599200.0],["1999-11-04",14.5213,14.6109,14.1627,14.2972,758700.0],["1999-11-05",14.4316,14.9246,14.4316,14.8798,2583300.0],["1999-11-08",14.8798,15.1935,14.835,15.1039,2423200.0],["1999-11-09",16.1347,16.4037,15.7762,16.4037,1695300.0],["1999-11-10",15.9555,16.7174,15.9555,16.7174,1090300.0],["1999-11-11",16.8518,17.1656,16.5829,17.0759,1733800.0],["1999-11-12",17.2104,17.2104,16.5381,16.8518,907200.0],["1999-11-15",17.0311,17.793,16.8518,17.5689,1352100.0],["1999-11-16",17.5689,18.286,17.4793,18.286,1243800.0],["1999-11-17",18.1516,18.8687,18.0619,18.3757,913700.0],["1999-11-18",18.5998,19.541,18.5101,19.4065,2400200.0],["1999-11-19",19.4961,19.541,19.0928,19.2721,1112400.0],["1999-11-22",19.4065,19.4065,19.1376,19.2721,404000.0],["1999-11-23",19.2721,19.2721,18.1068,18.5998,798100.0],["1999-11-24",18.5101,18.7791,17.3897,18.555,882800.0],["1999-11-26",18.7342,18.9135,18.6446,18.8239,214400.0],["1999-11-29",19.3617,19.3617,18.7342,19.048,686800.0],["1999-11-30",19.048,19.1376,18.6446,18.7342,1074500.0],["1999-12-01",18.6894,19.0031,18.4205,19.0031,745300.0],["1999-12-02",18.9135,19.6306,18.9135,19.0031,1298700.0],["1999-12-03",19.3617,19.8099,19.1824,19.4513,519500.0],["1999-12-06",19.6306,19.9892,19.1824,19.3617,843400.0],["1999-12-07",19.3617,19.7202,19.3617,19.7202,1084500.0],["1999-12-08",19.7202,20.0788,19.5858,20.0788,1556100.0],["1999-12-09",20.0788,20.7063,20.0788,20.6166,2774700.0],["1999-12-10",20.7959,20.9752,20.6166,20.7959,987900.0],["1999-12-13",20.7063,20.7063,20.3477,20.5718,577600.0],["1999-12-14",20.6166,20.9303,19.8995,19.8995,977600.0],["1999-12-15",21.0648,22.499,20.9752,22.0956,2975500.0],["1999-12-16",22.2301,22.4094,21.3337,21.6474,1272800.0],["1999-12-17",21.9163,22.9472,21.7819,22.7679,1142800.0],["1999-12-20",22.8575,23.8436,22.7679,22.9024,1343600.0],["1999-12-21",22.8127,22.8127,21.3337,21.9612,363900.0],["1999-12-22",21.9164,22.1853,21.5578,21.6474,374700.0],["1999-12-23",21.7819,22.006,20.9303,22.006,350800.0],["1999-12-27",21.8267,21.8267,21.0648,21.2441,300100.0],["1999-12-28",20.9752,21.9612,20.9752,21.5578,336900.0],["1999-12-29",21.8715,22.5886,21.7819,22.4542,342700.0],["1999-12-30",22.499,22.6783,21.8715,22.1405,310300.0],["1999-12-31",22.1853,22.2301,21.8715,21.9164,206100.0],["2000-01-03",21.8715,21.9612,20.7959,21.02,433900.0],["2000-01-04",20.7959,21.6026,20.6166,20.7959,522300.0],["2000-01-05",20.7959,21.4233,20.4822,21.4233,674000.0],["2000-01-06",21.1096,21.4234,20.6166,21.1993,911700.0],["2000-01-07",21.3337,22.4094,21.1544,22.3645,606000.0],["2000-01-10",22.9472,24.471,22.9472,24.3366,1012300.0],["2000-01-11",24.3366,26.9361,24.2469,26.1741,2893100.0],["2000-01-12",26.3982,27.4291,26.2638,27.2498,1479400.0],["2000-01-13",27.4291,27.9221,26.5327,26.5327,1507000.0],["2000-01-14",27.0705,27.6083,26.8912,27.3394,609200.0],["2000-01-18",28.3254,28.684,27.3394,27.5635,2728900.0],["2000-01-19",27.9669,28.2358,27.6083,27.9669,469400.0],["2000-01-20",28.3254,29.6252,28.3254,29.0425,1205200.0],["2000-01-21",29.7148,31.0146,29.6252,30.9249,2353300.0],["2000-01-24",30.9249,32.0006,29.9837,30.1182,2161100.0],["2000-01-25",30.656,30.656,29.2218,29.6252,788000.0],["2000-01-26",29.6252,30.2975,28.3254,28.5047,578600.0],["2000-01-27",28.5047,28.9977,27.3394,27.5187,975700.0],["2000-01-28",27.7876,28.2358,26.712,27.1153,601300.0],["2000-01-31",27.0705,27.1153,25.5915,25.7259,617700.0],["2000-02-01",25.8156,27.8772,24.6055,27.7876,1191800.0],["2000-02-02",27.9669,28.5047,27.5635,28.1462,1714200.0],["2000-02-03",28.3254,28.9529,27.6083,28.684,433200.0],["2000-02-04",28.8633,30.1182,28.5495,28.9977,754100.0],["2000-02-07",28.1462,28.191,27.2498,27.698,2011700.0],["2000-02-08",27.7876,30.2078,27.7876,30.1182,2194900.0],["2000-02-09",30.4768,30.4768,29.558,30.0286,1885100.0],["2000-02-10",30.0285,32.0902,29.9389,31.5076,2589300.0],["2000-02-11",31.9109,32.2695,31.5972,31.7317,1212700.0],["2000-02-14",31.8661,32.1798,31.4179,32.1798,1778700.0],["2000-02-15",32.2695,33.883,32.2695,32.7177,1119500.0],["2000-02-16",32.897,33.5244,32.2695,32.9866,479400.0],["2000-02-17",32.8969,33.0762,31.3731,32.2695,1402200.0],["2000-02-18",31.7317,32.0902,30.3871,30.656,749700.0],["2000-02-22",31.0146,31.0594,28.7736,29.4011,710700.0],["2000-02-23",29.9389,31.2835,29.8045,31.0594,992100.0],["2000-02-24",31.2386,32.7177,30.5664,30.8353,764300.0],["2000-02-25",30.8801,31.1938,30.0285,30.4767,709800.0],["2000-02-28",30.4767,32.8073,29.4459,32.4039,855700.0],["2000-02-29",33.3451,35.6757,33.3451,35.3172,1093600.0],["2000-03-01",35.3172,36.2135,34.0622,35.0482,1480500.0],["2000-03-02",35.1379,35.1827,33.7037,34.7793,1208600.0],["2000-03-03",34.9586,36.6617,34.9586,36.4824,1843200.0],["2000-03-06",36.1687,36.5721,35.4516,36.5721,1335100.0],["2000-03-07",36.9306,37.1099,34.3311,35.5861,1100300.0],["2000-03-08",35.855,39.799,35.5861,38.6786,2308000.0],["2000-03-09",37.334,38.4545,36.2135,38.4545,3095000.0],["2000-03-10",38.3648,39.799,38.0063,39.306,1502800.0],["2000-03-13",38.3648,38.9923,37.2892,38.5441,466900.0],["2000-03-14",38.7682,38.9475,34.6001,35.4964,1008300.0],["2000-03-15",35.362,35.362,31.3731,32.0006,1186700.0],["2000-03-16",32.9866,33.0762,29.4907,32.2695,1505500.0],["2000-03-17",32.628,37.1995,32.628,36.3928,1159800.0],["2000-03-20",37.9166,37.9166,33.9726,34.4208,943700.0],["2000-03-21",34.4656,34.7793,32.8073,34.3312,889100.0],["2000-03-22",34.5104,38.0063,34.5104,38.0063,1099900.0],["2000-03-23",38.0959,38.5441,36.2135,37.4236,440900.0],["2000-03-24",38.3648,38.9027,36.3928,37.2892,1646100.0],["2000-03-27",37.2892,37.2892,35.5413,36.0791,550500.0],["2000-03-28",36.2135,36.9306,35.4964,36.5272,643400.0],["2000-03-29",36.7962,37.2444,35.4964,35.7653,487800.0],["2000-03-30",35.6757,35.855,34.6001,35.855,673700.0],["2000-03-31",35.855,36.8858,34.6897,35.4068,529400.0],["2000-04-03",35.1379,35.1379,31.8661,32.3591,1132800.0],["2000-04-04",32.9866,33.4348,28.9529,31.5076,1090900.0],["2000-04-05",31.5524,33.7037,30.4767,33.4796,519600.0],["2000-04-06",34.9586,35.9894,34.7345,35.855,1355700.0],["2000-04-07",35.855,36.1687,35.2723,35.7205,339700.0],["2000-04-10",35.1379,35.1827,33.2555,33.5244,428200.0],["2000-04-11",33.0762,33.1659,32.0454,32.7177,448100.0],["2000-04-12",32.628,32.6728,30.1182,31.0145,578800.0],["2000-04-13",30.4767,30.656,29.1322,29.9389,1471400.0],["2000-04-14",29.0425,29.3563,28.3254,28.8184,630700.0],["2000-04-17",28.9977,29.9389,27.4291,29.7596,966300.0],["2000-04-18",29.9389,31.9109,29.6252,31.3731,1459800.0],["2000-04-19",31.4179,32.7625,30.5664,32.3143,704500.0],["2000-04-20",32.4039,32.7177,31.5524,32.4488,1051000.0],["2000-04-24",32.0902,32.0902,29.5804,30.7905,536300.0],["2000-04-25",30.9697,31.2835,30.7456,30.8353,429800.0],["2000-04-26",30.7905,32.2695,30.4319,32.0902,1088400.0],["2000-04-27",31.7316,31.9557,30.8353,31.7765,302500.0],["2000-04-28",32.2695,33.7037,31.9109,33.39,1161900.0],["2000-05-01",33.614,33.7933,33.0762,33.2555,708200.0],["2000-05-02",33.2107,33.2107,32.5384,32.7625,464700.0],["2000-05-03",32.628,32.628,30.1182,30.6112,559000.0],["2000-05-04",31.5524,32.2247,30.6112,31.0594,1560500.0],["2000-05-05",31.1042,32.9418,31.1042,32.4488,416000.0],["2000-05-08",32.8073,33.0762,32.0454,32.3591,360600.0],["2000-05-09",32.2695,32.5384,29.7596,31.3731,430800.0],["2000-05-10",31.1938,31.1938,26.8912,29.3563,1433100.0],["2000-05-11",29.7596,30.0285,28.5047,28.9977,977700.0],["2000-05-12",29.4011,30.1182,29.1322,29.9837,731000.0],["2000-05-15",29.8044,29.8044,28.9529,29.4011,411800.0],["2000-05-16",30.2975,32.1798,30.2975,31.4179,1010700.0],["2000-05-17",31.3731,32.4487,30.9249,32.135,3788400.0],["2000-05-18",32.0454,32.3591,31.3731,31.7317,626900.0],["2000-05-19",31.3731,31.4627,30.656,30.8353,705600.0],["2000-05-22",31.0145,31.0145,29.3563,29.4459,482400.0],["2000-05-23",29.7148,30.2975,27.7428,28.1462,1174500.0],["2000-05-24",27.8773,27.9221,26.712,27.6532,892700.0],["2000-05-25",27.9669,29.0425,27.9669,28.5495,796600.0],["2000-05-26",28.7288,28.7288,27.698,28.1013,155800.0],["2000-05-30",28.1462,28.4151,26.5327,27.0257,1278800.0],["2000-05-31",27.3394,27.3394,26.0397,26.6223,959800.0],["2000-06-01",27.3394,28.2358,26.8912,27.698,779200.0],["2000-06-02",28.684,29.7596,28.684,29.67,1217200.0],["2000-06-05",29.7596,31.8213,29.67,31.2387,969400.0],["2000-06-06",31.4179,32.1798,30.5664,31.1938,1113900.0],["2000-06-07",31.0594,31.1938,29.7596,30.4319,300100.0],["2000-06-08",30.2526,30.8353,29.9389,29.9837,107300.0],["2000-06-09",30.163,30.656,29.67,29.9389,130600.0],["2000-06-12",29.8493,29.9389,29.0425,29.4011,462600.0],["2000-06-13",29.5803,29.5803,28.1461,29.177,488900.0],["2000-06-14",29.3114,29.67,29.2218,29.5355,471400.0],["2000-06-15",29.5355,30.3871,28.7736,30.1182,324700.0],["2000-06-16",30.4767,30.4767,29.4011,30.0734,454600.0],["2000-06-19",29.8941,29.8941,29.177,29.6252,221200.0],["2000-06-20",30.0285,30.7008,29.7596,29.8493,287400.0],["2000-06-21",30.0285,31.4627,30.0285,30.4767,280300.0],["2000-06-22",29.5804,29.7596,29.5804,29.5804,3335800.0],["2000-06-23",29.7148,29.9837,29.1322,29.4011,786000.0],["2000-06-26",29.2218,29.8044,28.684,29.4459,723100.0],["2000-06-27",29.5804,29.67,29.0425,29.3114,876700.0],["2000-06-28",29.1322,29.4907,28.7736,29.3114,774500.0],["2000-06-29",29.4011,29.67,29.2218,29.5355,453100.0],["2000-06-30",29.5355,30.3871,29.5355,29.8941,987900.0],["2000-07-03",30.0285,30.2975,29.9837,30.1182,260900.0],["2000-07-05",30.2974,31.0594,29.67,30.163,1344600.0],["2000-07-06",30.163,30.7456,29.8941,30.5664,1269800.0],["2000-07-07",30.7457,31.6868,30.7457,31.3731,1517600.0],["2000-07-10",31.2835,33.4348,31.2835,33.3451,1448800.0],["2000-07-11",33.5244,33.7933,32.8073,32.9866,882700.0],["2000-07-12",33.1659,34.1519,33.1659,34.0174,962100.0],["2000-07-13",33.9278,34.0622,33.1658,33.3451,1340400.0],["2000-07-14",33.2555,33.3451,32.6728,32.8073,586700.0],["2000-07-17",32.8073,32.9417,31.3731,31.642,1640900.0],["2000-07-18",31.8213,32.0902,31.0145,31.9109,635700.0],["2000-07-19",31.7316,32.4487,31.7316,31.9109,444700.0],["2000-07-20",31.9109,32.5384,31.8213,32.3591,749700.0],["2000-07-21",32.2695,32.3591,31.9109,32.0006,937400.0],["2000-07-24",32.0006,33.7037,32.0006,33.2555,711600.0],["2000-07-25",33.4348,33.6589,32.0454,32.5384,292900.0],["2000-07-26",32.5384,32.5384,30.3871,32.0006,991900.0],["2000-07-27",32.0006,32.0006,30.1182,31.2835,664100.0],["2000-07-28",31.1938,31.2387,29.7596,29.9837,530300.0],["2000-07-31",30.163,31.2835,30.163,30.7456,475600.0],["2000-08-01",30.8353,31.2835,30.5664,30.7905,251400.0],["2000-08-02",30.7905,31.0594,30.7008,30.9249,871000.0],["2000-08-03",30.3871,31.1938,29.9389,31.149,550100.0],["2000-08-04",31.3283,32.3591,31.1938,32.135,528500.0],["2000-08-07",32.0454,32.2247,31.5524,31.8213,361500.0],["2000-08-08",30.8353,31.8213,30.5664,31.3283,768600.0],["2000-08-09",31.4627,31.5524,31.1938,31.2387,1309700.0],["2000-08-10",31.1939,31.1939,29.7597,30.0286,661600.0],["2000-08-11",30.0286,30.2975,29.7148,30.0286,314700.0],["2000-08-14",30.1182,30.8353,30.0285,30.656,612000.0],["2000-08-15",30.7456,30.8801,30.3423,30.8353,492700.0],["2000-08-16",30.8801,31.2835,30.8353,31.0145,1253900.0],["2000-08-17",31.0146,31.1042,30.2526,30.5216,367000.0],["2000-08-18",30.656,32.9866,30.656,32.628,1378200.0],["2000-08-21",32.8073,32.8521,31.8661,32.1798,525500.0],["2000-08-22",32.0902,32.135,30.4767,30.4767,689900.0],["2000-08-23",30.8353,31.5524,30.6112,31.2387,565400.0],["2000-08-24",31.1938,31.3283,30.9697,30.9697,700600.0],["2000-08-25",30.9697,31.4628,30.9249,31.0594,579500.0],["2000-08-28",31.0146,31.0594,29.0425,29.2218,1913900.0],["2000-08-29",29.2218,29.7596,27.9669,29.4011,1881700.0],["2000-08-30",29.0873,29.177,27.4739,27.4739,1757100.0],["2000-08-31",27.1601,27.3394,24.3814,26.0845,6530000.0],["2000-09-01",26.219,27.6083,25.6811,27.1602,2217500.0],["2000-09-05",26.8912,26.8912,25.8156,26.2638,1234000.0],["2000-09-06",26.0845,27.5187,26.0845,27.1153,1317400.0],["2000-09-07",26.8912,27.2498,26.5775,27.0257,1804700.0],["2000-09-08",27.0257,27.1153,26.0397,26.8016,861700.0],["2000-09-11",26.9361,26.9361,26.5327,26.712,798200.0],["2000-09-12",26.712,26.8912,26.0845,26.0845,1466200.0],["2000-09-13",26.1741,26.2638,25.1881,25.5467,661500.0],["2000-09-14",25.5467,25.9949,25.2778,25.8156,515600.0],["2000-09-15",25.9949,26.0845,24.7848,25.2329,729100.0],["2000-09-18",25.2329,25.2329,23.7539,24.3366,620000.0],["2000-09-19",24.3814,24.9192,24.2021,24.3814,606600.0],["2000-09-20",24.0228,24.3814,23.1265,23.6643,1508500.0],["2000-09-21",23.8436,23.8884,19.8099,21.9612,3926400.0],["2000-09-22",21.513,22.499,21.513,22.2301,1454200.0],["2000-09-25",22.7679,24.2917,22.7679,24.1125,1121200.0],["2000-09-26",23.8884,24.0228,23.3057,23.6643,1007400.0],["2000-09-27",23.7539,25.2778,23.485,25.0985,1722400.0],["2000-09-28",25.0985,27.2498,24.8296,26.4431,1404600.0],["2000-09-29",26.443,27.2946,25.4122,27.0257,1960700.0],["2000-10-02",27.0257,27.698,26.5327,26.9809,942600.0],["2000-10-03",27.2498,27.4291,26.8016,27.1602,620600.0],["2000-10-04",26.9809,27.0705,25.1881,27.0705,798500.0],["2000-10-05",26.8016,27.0705,25.8156,26.4431,764500.0],["2000-10-06",25.8156,25.9052,24.7399,25.0985,601000.0],["2000-10-09",25.0985,25.7259,23.6643,25.5467,564200.0],["2000-10-10",25.3674,26.2638,25.0088,26.1741,733500.0],["2000-10-11",25.0985,25.6363,24.8296,25.5019,632200.0],["2000-10-12",25.6363,26.6223,24.5607,24.964,1402500.0],["2000-10-13",25.0088,26.6223,24.8744,26.6223,1106600.0],["2000-10-16",26.6223,27.8772,26.3534,27.6083,755100.0],["2000-10-17",27.6083,27.6083,25.6363,26.0397,1760600.0],["2000-10-18",25.6363,25.6363,22.9472,24.3814,1713100.0],["2000-10-19",25.0985,25.7259,24.8744,25.7259,1439700.0],["2000-10-20",25.7259,25.8156,25.2329,25.7259,944100.0],["2000-10-23",25.5467,25.5915,25.0985,25.2778,680500.0],["2000-10-24",25.0985,25.2778,25.0088,25.0537,840900.0],["2000-10-25",24.8744,24.8744,23.8436,24.2021,507600.0],["2000-10-26",24.0228,24.2917,22.4094,22.9472,1056800.0],["2000-10-27",23.2161,27.2498,23.1265,26.8016,2739700.0],["2000-10-30",27.0705,27.9669,26.8016,27.9669,1377900.0],["2000-10-31",27.9669,29.67,27.9669,29.3563,1329900.0],["2000-11-01",29.177,30.2526,29.1322,29.4011,1264000.0],["2000-11-02",29.7596,30.4319,29.5804,30.2078,1335800.0],["2000-11-03",30.2078,30.2078,28.9529,30.0286,383200.0],["2000-11-06",29.9837,30.0734,28.7736,29.4459,557500.0],["2000-11-07",29.6252,29.6252,27.8772,28.1462,861800.0],["2000-11-08",28.4151,29.4011,28.4151,28.9977,472800.0],["2000-11-09",27.7876,28.1013,26.9809,28.0565,973700.0],["2000-11-10",27.7876,27.8324,27.2498,27.698,436900.0],["2000-11-13",27.6083,27.698,25.9949,26.5327,1275800.0],["2000-11-14",27.4291,28.2358,26.9361,27.2498,406000.0],["2000-11-15",27.2498,29.3114,26.9809,29.2666,692500.0],["2000-11-16",29.1322,29.1322,27.3394,27.3842,883100.0],["2000-11-17",27.4291,27.4291,25.5467,25.95,562700.0],["2000-11-20",25.95,25.95,23.7539,24.2469,780300.0],["2000-11-21",24.3814,24.8296,23.0368,23.6643,704800.0],["2000-11-22",23.3057,23.485,22.0508,22.8575,1139600.0],["2000-11-24",23.3057,24.0228,23.1713,24.0228,338100.0],["2000-11-27",25.8156,25.8604,24.1125,24.7848,589200.0],["2000-11-28",24.5607,24.5607,22.7679,22.8575,481900.0],["2000-11-29",23.0368,23.2161,21.8715,22.4542,304600.0],["2000-11-30",22.0508,22.0508,20.6166,21.6026,926600.0],["2000-12-01",21.513,23.3506,21.513,22.006,836600.0],["2000-12-04",22.0508,22.3197,21.6923,21.7819,551300.0],["2000-12-05",22.0508,24.9192,22.0508,24.9192,1109700.0],["2000-12-06",24.9192,25.5467,24.2021,25.1433,753400.0],["2000-12-07",24.2469,24.5607,23.5298,24.0228,494600.0],["2000-12-08",24.5607,27.5635,24.5607,27.2946,1422600.0],["2000-12-11",27.3842,28.0565,26.8016,27.7876,1212500.0],["2000-12-12",27.698,28.2358,26.9809,27.9669,395600.0],["2000-12-13",28.2358,28.3254,26.6671,26.9361,572900.0],["2000-12-14",27.1153,27.205,25.5018,25.7259,587300.0],["2000-12-15",25.5467,25.6363,24.7399,25.6363,960700.0],["2000-12-18",25.457,25.5019,24.8296,25.0537,434500.0],["2000-12-19",25.0985,25.0985,23.7539,24.1573,509400.0],["2000-12-20",23.2161,25.0985,21.8715,25.0985,1656600.0],["2000-12-21",24.8296,24.8744,23.1265,24.2021,683100.0],["2000-12-22",24.1125,25.7708,24.0676,25.1881,562700.0],["2000-12-26",25.2329,25.6811,24.6503,25.5915,480100.0],["2000-12-27",25.7708,26.1741,25.3674,25.9949,569500.0],["2000-12-28",25.9949,26.8464,25.8604,26.7568,375000.0],["2000-12-29",26.8912,27.2498,26.8912,27.1602,1007600.0],["2001-01-02",27.1601,27.1601,25.95,25.9949,1140900.0],["2001-01-03",25.9052,28.0117,25.7259,28.0117,1206900.0],["2001-01-04",28.0117,29.7596,27.9221,28.3703,1027400.0],["2001-01-05",26.712,26.712,23.6643,25.9052,2448900.0],["2001-01-08",25.9949,25.9949,25.3226,25.8604,514800.0],["2001-01-09",25.8604,25.95,24.6951,25.457,673200.0],["2001-01-10",25.3674,27.1601,24.5607,26.6671,495800.0],["2001-01-11",26.712,29.7596,26.6223,29.4011,3022000.0],["2001-01-12",29.4011,29.4011,27.9221,28.684,1056800.0],["2001-01-16",28.684,28.7736,26.8912,27.3394,1305200.0],["2001-01-17",27.8772,28.5495,27.5635,28.1462,1289800.0],["2001-01-18",25.9949,26.2189,25.7259,25.9949,6455300.0],["2001-01-19",26.2638,26.3086,25.3674,25.7708,2075600.0],["2001-01-22",25.7708,25.7708,24.7399,25.1433,1126000.0],["2001-01-23",25.3674,26.1741,25.3674,25.95,3558000.0],["2001-01-24",25.9949,26.1741,25.1881,25.3674,1414900.0],["2001-01-25",25.5018,25.9052,24.8296,25.9052,1087700.0],["2001-01-26",25.7259,26.443,24.9192,26.2638,3127000.0],["2001-01-29",26.1168,26.2458,25.8156,25.9231,679600.0],["2001-01-30",26.0953,26.1885,25.959,26.0666,579600.0],["2001-01-31",26.1741,26.2674,24.9192,25.959,1626500.0],["2001-02-01",26.1024,26.712,25.9232,26.5183,1046100.0],["2001-02-02",26.5327,26.547,25.1917,25.3351,443900.0],["2001-02-05",25.2778,25.2778,24.5607,25.1558,874500.0],["2001-02-06",25.206,26.1024,25.206,25.959,707700.0],["2001-02-07",25.959,25.959,25.3853,25.5216,837900.0],["2001-02-08",25.4929,25.5646,24.5965,24.7471,900800.0],["2001-02-09",24.3814,24.5248,23.1623,23.7288,1541600.0],["2001-02-12",23.736,24.073,23.234,23.6141,759800.0],["2001-02-13",23.6643,24.4316,23.6643,23.7647,1335800.0],["2001-02-14",23.7001,23.7647,23.4276,23.6284,311600.0],["2001-02-15",23.8436,24.7399,23.8436,24.4172,766000.0],["2001-02-16",24.1663,24.3814,23.5209,23.6643,579800.0],["2001-02-20",24.2021,24.7399,22.7894,23.0261,913900.0],["2001-02-21",23.0261,23.5926,22.9472,23.0906,570800.0],["2001-02-22",23.0045,23.0045,21.8357,22.4237,812600.0],["2001-02-23",22.0867,22.0867,20.2867,21.2477,1336800.0],["2001-02-26",21.8715,22.7321,21.764,22.7321,653000.0],["2001-02-27",22.6102,22.6962,20.5091,20.9393,1106900.0],["2001-02-28",20.9393,21.6206,20.7457,20.7529,1458800.0],["2001-03-01",20.3298,20.5091,19.4477,19.8995,1659100.0],["2001-03-02",19.6127,20.0788,19.5768,19.8637,1486300.0],["2001-03-05",20.1505,20.1792,19.6127,19.7919,985400.0],["2001-03-06",19.8995,20.6166,19.792,20.3728,2571100.0],["2001-03-07",20.6166,20.76,19.9282,20.0071,1065400.0],["2001-03-08",19.9712,20.0071,19.3258,19.7561,619300.0],["2001-03-09",19.6485,19.6916,18.6804,18.9816,846200.0],["2001-03-12",18.4653,18.6231,16.8877,17.2821,1557100.0],["2001-03-13",17.2821,17.2821,15.7762,16.271,4181200.0],["2001-03-14",15.6686,16.6367,15.4535,15.7762,2562300.0],["2001-03-15",16.4933,16.6367,15.5611,15.6256,2839100.0],["2001-03-16",15.7762,15.9196,15.1308,15.1308,1349000.0],["2001-03-19",15.5969,15.5969,14.6647,15.2025,2396100.0],["2001-03-20",15.4033,15.5611,14.8798,14.8798,1255700.0],["2001-03-21",15.0591,15.1882,14.5213,14.6073,1206200.0],["2001-03-22",14.6288,14.8081,13.4456,13.9476,1697400.0],["2001-03-23",13.84,14.6647,13.84,14.4496,1263500.0],["2001-03-26",14.5213,15.0591,14.342,14.5213,1072900.0],["2001-03-27",14.4495,15.4176,14.4137,15.4176,1235000.0],["2001-03-28",15.0591,15.0591,14.3994,14.4926,1225400.0],["2001-03-29",14.4998,14.7723,13.6966,13.8042,1413000.0],["2001-03-30",13.7325,13.8042,12.6927,13.2663,3086400.0],["2001-04-02",13.6249,13.6249,12.9078,13.2018,870300.0],["2001-04-03",12.2624,12.4058,10.233,10.3621,4033400.0],["2001-04-04",10.4338,11.0433,10.1828,10.4051,3900400.0],["2001-04-05",11.115,12.1907,10.7923,12.1835,2217700.0],["2001-04-06",11.5812,11.5812,10.6991,10.7206,2070500.0],["2001-04-09",10.7708,11.2226,10.7565,11.0433,1280700.0],["2001-04-10",11.5812,12.8361,11.5166,12.1907,3371300.0],["2001-04-11",13.3381,13.6392,12.9437,13.0154,2269700.0],["2001-04-12",13.0154,14.8081,13.0154,14.7292,2817900.0],["2001-04-16",14.6288,14.973,14.2273,14.5571,1481000.0],["2001-04-17",14.5643,16.9236,14.5643,16.565,2411600.0],["2001-04-18",17.4614,18.996,17.404,18.0566,2699800.0],["2001-04-19",18.0566,18.9888,17.7124,18.8239,996200.0],["2001-04-20",18.8239,19.3617,18.3219,19.125,1068500.0],["2001-04-23",18.8239,18.8239,17.8558,17.863,1002400.0],["2001-04-24",17.5689,18.0566,17.2821,17.6407,1042700.0],["2001-04-25",17.4972,18.1068,17.4972,17.7912,841100.0],["2001-04-26",17.7912,18.4008,17.7912,18.243,599200.0],["2001-04-27",18.3219,18.4295,17.7841,18.2789,429800.0],["2001-04-30",18.5872,19.2828,18.5012,19.2183,881100.0],["2001-05-01",19.2183,19.7489,18.6446,19.7418,809300.0],["2001-05-02",19.7489,20.6166,19.6844,19.9712,1103900.0],["2001-05-03",19.7274,20.0788,19.29,19.8421,1743200.0],["2001-05-04",19.3258,20.2222,19.2541,20.0788,704600.0],["2001-05-07",20.0429,20.1075,19.8135,20.0788,714800.0],["2001-05-08",19.9927,20.1146,18.3577,18.6159,2544900.0],["2001-05-09",18.6159,18.6231,17.7124,18.2143,718200.0],["2001-05-10",18.6446,18.7091,18.3076,18.3506,527000.0],["2001-05-11",18.1785,18.286,17.7841,18.0709,1056900.0],["2001-05-14",17.9203,17.9203,16.6367,17.2893,1104200.0],["2001-05-15",17.2964,17.3395,17.0957,17.153,754200.0],["2001-05-16",17.1745,17.5331,16.8088,17.3897,733600.0],["2001-05-17",17.9992,19.29,17.9633,19.0103,1463700.0],["2001-05-18",19.3617,19.7059,19.039,19.2183,802700.0],["2001-05-21",19.2541,19.2541,18.8239,19.0031,967900.0],["2001-05-22",19.1609,19.333,18.9888,19.3043,409000.0],["2001-05-23",19.1466,19.1537,18.5514,18.6303,270300.0],["2001-05-24",18.6231,18.6374,17.9275,18.5442,408900.0],["2001-05-25",18.5442,18.6733,17.8199,18.5012,682500.0],["2001-05-29",18.3577,18.5442,17.3538,17.7697,649100.0],["2001-05-30",17.5976,17.5976,16.1347,16.6726,1519000.0],["2001-05-31",16.7801,17.8486,16.7801,17.741,623600.0],["2001-06-01",17.7411,18.0064,17.0455,17.9634,722000.0],["2001-06-04",17.8199,17.8916,17.1745,17.3897,404300.0],["2001-06-05",17.4255,17.8271,17.3897,17.5761,653900.0],["2001-06-06",17.5689,17.5761,17.2821,17.3897,402600.0],["2001-06-07",17.3538,17.5689,17.3538,17.5689,491700.0],["2001-06-08",17.6048,17.6263,17.4255,17.4901,138700.0],["2001-06-11",17.4255,17.4972,16.8662,17.1387,380000.0],["2001-06-12",16.565,16.565,15.6328,16.4216,1111600.0],["2001-06-13",16.4574,16.5937,16.2495,16.2566,817800.0],["2001-06-14",16.2567,16.2567,15.181,15.4678,681600.0],["2001-06-15",15.4678,15.4678,14.8798,14.9946,615500.0],["2001-06-18",14.9157,14.9228,14.0552,14.2129,1097500.0],["2001-06-19",14.4854,14.5858,13.4026,13.6177,1964900.0],["2001-06-20",13.6105,13.7683,13.2161,13.7325,1272300.0],["2001-06-21",13.3739,13.3739,12.119,13.1588,5710900.0],["2001-06-22",13.209,13.6823,12.7357,13.2663,1574800.0],["2001-06-25",13.3381,13.5747,13.0799,13.0871,802600.0],["2001-06-26",13.0512,13.3667,13.0225,13.2377,810600.0],["2001-06-27",13.2448,13.6249,13.209,13.4241,732300.0],["2001-06-28",13.4958,13.9834,13.4958,13.589,1135700.0],["2001-06-29",13.5962,15.0591,13.5962,14.8224,1782600.0],["2001-07-02",14.7149,14.7866,14.4639,14.5141,1025100.0],["2001-07-03",14.342,14.5715,14.1986,14.4137,350100.0],["2001-07-05",14.4137,14.4998,14.1412,14.2775,847600.0],["2001-07-06",14.1125,14.1555,12.958,13.209,905500.0],["2001-07-09",13.1229,13.3739,13.0584,13.0799,1077500.0],["2001-07-10",13.2663,13.3381,12.6998,12.7285,1521600.0],["2001-07-11",12.5492,12.664,12.3771,12.5062,676600.0],["2001-07-12",12.9437,13.4815,12.8863,13.3739,762700.0],["2001-07-13",13.3739,13.3883,13.0512,13.2305,745700.0],["2001-07-16",13.2879,13.3739,12.9437,13.0154,495900.0],["2001-07-17",12.9078,13.3381,12.8002,13.3381,668700.0],["2001-07-18",13.209,13.2305,12.7787,12.8934,496200.0],["2001-07-19",12.8935,12.8935,11.5453,12.0616,2053600.0],["2001-07-20",11.9899,12.3556,11.66,12.1477,2232700.0],["2001-07-23",12.37,12.4202,11.9899,12.1046,984300.0],["2001-07-24",11.9039,12.119,11.8393,11.9039,936700.0],["2001-07-25",12.0473,12.2552,11.8321,12.1764,513800.0],["2001-07-26",12.1907,12.1907,11.617,11.9612,893200.0],["2001-07-27",11.9182,12.2409,11.6672,12.2194,1055800.0],["2001-07-30",12.3556,12.3556,12.0473,12.2194,719200.0],["2001-07-31",12.2624,12.2767,12.119,12.1548,2665900.0],["2001-08-01",12.1763,12.2337,12.0831,12.119,878100.0],["2001-08-02",12.5492,13.3381,12.5206,13.3381,2833600.0],["2001-08-03",13.7325,13.7325,13.3811,13.4528,1228200.0],["2001-08-06",13.4528,13.4528,13.1588,13.1588,994900.0],["2001-08-07",13.0871,13.2305,12.6783,12.6783,1650400.0],["2001-08-08",12.5492,12.6353,12.1907,12.2839,4407800.0],["2001-08-09",12.2839,12.3485,11.8967,11.9612,1630100.0],["2001-08-10",12.0114,12.1907,11.617,11.9397,609900.0],["2001-08-13",11.9039,12.1907,11.9039,12.1333,1448700.0],["2001-08-14",12.1764,12.2624,11.7246,11.8178,962300.0],["2001-08-15",11.7246,11.8321,10.9358,11.366,2202800.0],["2001-08-16",11.2943,11.2943,10.57,10.7565,2135800.0],["2001-08-17",10.7565,11.1724,10.5557,11.0075,1397600.0],["2001-08-20",10.8641,10.9501,10.7135,10.7565,686800.0],["2001-08-21",10.7565,11.0792,10.3477,10.4338,758500.0],["2001-08-22",10.4338,10.8641,10.2187,10.6489,620400.0],["2001-08-23",10.7063,10.8569,10.2976,10.4338,751900.0],["2001-08-24",10.4338,10.9358,10.4338,10.8784,873200.0],["2001-08-27",10.9358,11.4736,10.9358,11.4019,1333200.0],["2001-08-28",11.3732,11.4234,11.0792,11.1868,1351500.0],["2001-08-29",11.2585,11.2943,10.735,10.7422,1052100.0],["2001-08-30",10.7063,10.7493,10.1111,10.2975,752600.0],["2001-08-31",10.2187,10.7422,10.0394,10.3764,1384400.0],["2001-09-04",10.3764,10.3979,9.6091,9.6808,1208700.0],["2001-09-05",9.3582,9.5374,8.6267,8.8203,1549000.0],["2001-09-06",8.8203,8.9566,6.8124,8.0243,10857500.0],["2001-09-07",7.967,8.4976,7.8236,7.8881,4323900.0],["2001-09-10",7.8522,8.3542,7.7805,8.2108,2283800.0],["2001-09-17",8.1391,9.143,8.0315,8.2753,1825000.0],["2001-09-18",8.5263,8.9207,8.2538,8.3542,1818400.0],["2001-09-19",8.4259,8.5335,7.9598,8.3184,1530500.0],["2001-09-20",8.6052,8.6052,8.2108,8.3901,771100.0],["2001-09-21",8.2825,8.4259,7.8522,8.4259,1215800.0],["2001-09-24",9.143,9.4585,8.5335,9.4299,2329300.0],["2001-09-25",9.3581,9.6665,8.6052,8.9709,1672500.0],["2001-09-26",9.0426,9.4299,9.0355,9.1072,1366400.0],["2001-09-27",9.143,9.5374,8.8705,9.5231,1952600.0],["2001-09-28",9.4657,10.1039,9.3366,9.9605,2127700.0],["2001-10-01",9.896,9.9031,9.1789,9.6091,1178500.0],["2001-10-02",9.6091,10.3549,9.6091,10.3549,1871800.0],["2001-10-03",10.1828,10.7565,9.7956,10.6848,2458000.0],["2001-10-04",10.6848,11.4306,10.3979,11.0433,1816900.0],["2001-10-05",10.8712,10.8999,10.2832,10.5844,1200900.0],["2001-10-08",10.3262,10.8497,10.3119,10.5629,775800.0],["2001-10-09",10.5772,10.6131,10.0394,10.0896,1599900.0],["2001-10-10",10.0896,10.5055,9.9103,10.5055,2047400.0],["2001-10-11",10.7206,11.6887,10.6848,11.6672,2030600.0],["2001-10-12",11.366,11.617,10.6848,11.1652,1367600.0],["2001-10-15",11.1652,11.1652,10.3979,10.7063,1593800.0],["2001-10-16",10.7063,10.8927,10.3979,10.7206,1920000.0],["2001-10-17",10.9716,11.1509,10.5987,10.6633,1239600.0],["2001-10-18",10.6489,10.7493,10.4266,10.5342,602500.0],["2001-10-19",10.4625,10.6489,9.982,10.5485,888200.0],["2001-10-22",10.5485,10.5772,10.0753,10.3979,1037200.0],["2001-10-23",10.2545,10.5198,9.939,10.0179,1841700.0],["2001-10-24",9.896,10.0394,8.9351,9.1717,3800700.0],["2001-10-25",9.1717,9.2506,8.8203,9.1,1931100.0],["2001-10-26",9.0928,9.2506,8.9279,9.0928,2554100.0],["2001-10-29",9.0928,9.2147,8.598,8.6052,1114300.0],["2001-10-30",8.5693,8.5693,7.8164,7.8738,2941800.0],["2001-10-31",7.9957,8.0315,7.5869,7.9024,2006100.0],["2001-11-01",7.8881,7.8881,7.4937,7.7662,2455900.0],["2001-11-02",7.6371,8.1032,7.4076,7.8236,1618000.0],["2001-11-05",8.2825,8.2825,7.7518,7.7734,1879700.0],["2001-11-06",7.0993,7.171,5.0197,5.0197,16068800.0],["2001-11-07",5.199,5.199,3.7648,4.2883,20257000.0],["2001-11-08",4.5177,4.9838,4.3743,4.4819,12681400.0],["2001-11-09",4.6253,4.8404,4.5894,4.6181,3546400.0],["2001-11-12",4.8763,4.8763,4.4747,4.5177,2621800.0],["2001-11-13",4.6611,4.7687,4.5894,4.5966,3558800.0],["2001-11-14",4.697,5.0556,4.697,5.0197,3521400.0],["2001-11-15",5.0484,5.4858,4.9336,5.45,3617900.0],["2001-11-16",5.45,5.5145,5.328,5.5073,3805800.0],["2001-11-19",5.5073,5.8802,5.4213,5.83,3011500.0],["2001-11-20",5.7583,5.8946,5.6292,5.6364,2851400.0],["2001-11-21",5.579,5.6651,5.4141,5.5575,1508700.0],["2001-11-23",5.5575,5.7942,5.5217,5.6794,619100.0],["2001-11-26",5.7225,6.2388,5.6794,6.1455,2597400.0],["2001-11-27",6.1455,6.92,6.1312,6.6332,3323200.0],["2001-11-28",6.6332,6.9559,6.3176,6.5973,3067000.0],["2001-11-29",6.5901,6.8053,6.4611,6.7049,2000200.0],["2001-11-30",6.669,6.7049,6.2961,6.3105,1508800.0],["2001-12-03",6.0953,6.2459,5.5145,5.8013,3157000.0],["2001-12-04",5.7942,6.0451,5.6292,5.8085,4037100.0],["2001-12-05",5.8228,6.2173,5.8157,6.0308,3371100.0],["2001-12-06",6.1025,6.3894,5.9232,5.9878,1813700.0],["2001-12-07",5.9519,5.9519,5.4428,5.5217,2639200.0],["2001-12-10",5.5288,5.5288,4.2381,4.948,3864100.0],["2001-12-11",5.2348,5.3065,5.0197,5.242,2241900.0],["2001-12-12",5.1344,5.2707,4.8619,5.0197,1524000.0],["2001-12-13",5.0269,5.0269,4.8476,4.9193,1469400.0],["2001-12-14",4.948,5.0627,4.9121,5.0197,2314200.0],["2001-12-17",5.0197,5.2348,4.9838,5.2277,2383700.0],["2001-12-18",5.199,5.9161,5.199,5.8802,4490500.0],["2001-12-19",5.7727,5.9376,5.5647,5.6005,2848800.0],["2001-12-20",5.6077,5.873,5.5217,5.8515,2495400.0],["2001-12-21",5.8515,6.1312,5.8444,5.9878,2173900.0],["2001-12-24",5.9161,6.0882,5.8085,6.0882,1298100.0],["2001-12-26",6.1599,6.3176,6.0452,6.2316,1740400.0],["2001-12-27",6.3033,6.4969,6.3033,6.4611,2111800.0],["2001-12-28",6.5113,6.7838,6.4611,6.7049,1736400.0],["2001-12-31",6.7049,6.8124,6.5471,6.7909,1914600.0],["2002-01-02",6.8626,7.1638,6.7909,7.1638,1829000.0],["2002-01-03",7.1638,7.3861,7.0634,7.3288,2348500.0],["2002-01-04",7.3288,7.4578,6.963,7.0204,2820800.0],["2002-01-07",7.1351,7.171,6.92,6.9344,1840100.0],["2002-01-08",7.0204,7.0276,6.3607,6.4252,3273400.0],["2002-01-09",6.4682,6.6547,6.2746,6.2746,2818100.0],["2002-01-10",6.3463,6.3822,5.8802,5.9161,3740100.0],["2002-01-11",6.0595,6.0882,5.9878,6.0308,2342400.0],["2002-01-14",6.0308,6.0308,5.6292,5.6292,2640100.0],["2002-01-15",5.6651,5.7368,5.3782,5.5073,1924700.0],["2002-01-16",5.5145,5.5145,4.9408,5.0054,3793100.0],["2002-01-17",5.0054,5.0197,4.3026,4.5823,7950900.0],["2002-01-18",4.6396,4.6396,4.2381,4.2381,3897600.0],["2002-01-22",4.3743,4.4102,3.5138,3.8652,11369600.0],["2002-01-23",3.9799,4.1233,3.5568,4.0875,6757100.0],["2002-01-24",4.3026,4.5894,4.2309,4.4173,6703300.0],["2002-01-25",4.4819,4.5249,4.0158,4.1735,4867500.0],["2002-01-28",4.2309,4.2596,3.9799,4.0229,2012000.0],["2002-01-29",3.9871,3.9871,3.1122,3.4421,10680200.0],["2002-01-30",3.4492,3.5138,3.2269,3.4779,4118200.0],["2002-01-31",3.6214,3.8723,3.5568,3.7002,2440100.0],["2002-02-01",3.4779,3.8437,3.4779,3.6572,1485200.0],["2002-02-04",3.6572,3.6572,3.356,3.4206,1674700.0],["2002-02-05",3.2987,3.2987,2.6676,3.0835,3991600.0],["2002-02-06",3.105,3.1552,2.8039,2.8325,2634900.0],["2002-02-07",2.8684,3.0118,2.7393,2.9831,2994800.0],["2002-02-08",2.9903,3.0118,2.7752,2.8684,1689700.0],["2002-02-11",2.9043,3.3847,2.8971,3.2413,1476300.0],["2002-02-12",3.4062,3.7576,3.2987,3.5927,3082900.0],["2002-02-13",3.5855,3.7719,3.5496,3.6931,1829600.0],["2002-02-14",3.6931,3.7217,2.9545,3.2987,3235500.0],["2002-02-15",2.8684,3.2126,2.8684,3.1624,1984000.0],["2002-02-19",3.1552,3.2269,2.8612,2.9401,1048000.0],["2002-02-20",2.9401,3.0477,2.7967,3.0118,1565100.0],["2002-02-21",3.0118,3.0333,2.8182,2.8684,1116100.0],["2002-02-22",2.8756,2.9401,2.6963,2.7608,934000.0],["2002-02-25",2.8325,2.9401,2.5098,2.6533,3121200.0],["2002-02-26",2.8325,3.105,2.7967,3.062,2884100.0],["2002-02-27",2.8684,3.4779,2.8684,3.2269,3461400.0],["2002-02-28",3.2987,3.6214,3.2987,3.4708,1829500.0],["2002-03-01",3.5138,4.1162,3.5138,3.9512,3187400.0],["2002-03-04",4.2954,4.3743,4.0086,4.2237,2632100.0],["2002-03-05",4.2237,4.3743,4.0516,4.3385,2668000.0],["2002-03-06",4.3169,5.0197,4.2596,5.0197,4546500.0],["2002-03-07",5.3782,5.4141,4.7472,4.7472,3266000.0],["2002-03-08",4.7687,4.991,4.7615,4.9336,2861500.0],["2002-03-11",4.9336,4.9552,4.6683,4.8906,1265100.0],["2002-03-12",4.6253,4.6683,4.195,4.2883,3195500.0],["2002-03-13",4.2883,4.2883,3.901,4.2165,2044200.0],["2002-03-14",4.2165,4.2883,4.0158,4.2165,1770300.0],["2002-03-15",4.2165,4.2309,3.9154,4.066,2119400.0],["2002-03-18",4.066,4.4388,4.066,4.2094,1217300.0],["2002-03-19",4.2309,4.2309,3.9512,3.9942,2465500.0],["2002-03-20",3.9512,3.9727,3.6572,3.9225,3024000.0],["2002-03-21",3.9225,4.1162,3.901,3.9154,2290900.0],["2002-03-22",3.944,4.0229,3.8006,3.944,1485900.0],["2002-03-25",3.9082,3.9799,3.8293,3.8365,1242300.0],["2002-03-26",3.8437,4.0158,3.8006,4.0086,805300.0],["2002-03-27",3.9942,3.9942,3.7433,3.8365,2505500.0],["2002-03-28",3.858,4.0158,3.8508,3.944,986500.0],["2002-04-01",3.8795,3.9082,3.6931,3.8078,969700.0],["2002-04-02",3.7648,3.9512,3.7074,3.7791,890500.0],["2002-04-03",3.7648,3.7719,3.2628,3.2628,1759300.0],["2002-04-04",3.27,3.3345,3.1911,3.1911,1891500.0],["2002-04-05",3.2269,3.4421,3.0118,3.062,1998800.0],["2002-04-08",3.062,3.062,2.8397,2.9473,2449700.0],["2002-04-09",3.0477,3.1409,2.976,3.0979,2426500.0],["2002-04-10",3.0979,3.1552,2.9114,2.9688,1029700.0],["2002-04-11",2.9401,2.9545,2.8254,2.8612,1410400.0],["2002-04-12",2.8684,3.3345,2.7967,3.2413,2793800.0],["2002-04-15",3.2628,3.356,3.0907,3.1481,955800.0],["2002-04-16",3.5066,3.7576,3.3704,3.5855,2999900.0],["2002-04-17",3.6572,4.0516,3.6572,3.9082,2386300.0],["2002-04-18",3.8723,3.9942,3.6931,3.9082,1191900.0],["2002-04-19",3.9082,4.0516,3.7863,3.8437,1375100.0],["2002-04-22",3.6357,3.6429,3.3704,3.4277,2076700.0],["2002-04-23",3.4277,3.6931,3.4134,3.6644,807200.0],["2002-04-24",3.6644,3.7935,3.5496,3.5855,898300.0],["2002-04-25",3.5855,3.5855,3.3775,3.4421,1596200.0],["2002-04-26",3.4708,3.5855,3.356,3.4779,604200.0],["2002-04-29",3.4779,3.5712,3.3273,3.356,521600.0],["2002-04-30",3.3704,3.7002,3.3704,3.5783,1359400.0],["2002-05-01",3.6214,4.0516,3.5783,3.8723,1546600.0],["2002-05-02",3.8365,3.8365,3.3847,3.4421,3531200.0],["2002-05-03",3.4492,3.6214,3.4349,3.4564,1330000.0],["2002-05-06",3.4492,3.5712,3.4421,3.4994,483300.0],["2002-05-07",3.4994,3.5425,3.1552,3.3704,691300.0],["2002-05-08",3.4779,3.5712,3.4277,3.4779,703000.0],["2002-05-09",3.4779,3.5138,3.0907,3.1552,1234800.0],["2002-05-10",3.1624,3.1624,2.768,2.9329,3070400.0],["2002-05-13",2.9329,3.0477,2.8612,2.9401,1084100.0],["2002-05-14",3.0835,3.1911,2.9043,2.9258,1417900.0],["2002-05-15",2.9545,2.9545,2.8325,2.8541,1619400.0],["2002-05-16",2.7967,2.8254,2.6676,2.7537,2480300.0],["2002-05-17",2.7752,2.8827,2.7537,2.8182,1196400.0],["2002-05-20",2.8325,2.8971,2.8254,2.8684,979100.0],["2002-05-21",2.8684,2.9544,2.7608,2.7752,879400.0],["2002-05-22",2.7321,2.7608,2.6533,2.725,1297500.0],["2002-05-23",2.7608,2.9401,2.7608,2.8541,1981700.0],["2002-05-24",2.9258,2.9401,2.8039,2.9043,1125200.0],["2002-05-28",2.9043,2.9401,2.7967,2.8541,2045600.0],["2002-05-29",2.7967,2.8182,2.6174,2.6318,1257800.0],["2002-05-30",2.6174,2.7895,2.5816,2.6461,1873800.0],["2002-05-31",2.7608,2.7967,2.6533,2.725,1368700.0],["2002-06-03",2.725,2.7752,2.6604,2.7608,2013800.0],["2002-06-04",2.7608,2.8039,2.6891,2.7967,1864900.0],["2002-06-05",2.7967,2.7967,2.6748,2.725,1817900.0],["2002-06-06",2.725,2.7895,2.3593,2.725,2578600.0],["2002-06-07",2.5457,2.725,2.5027,2.682,1556900.0],["2002-06-10",2.682,2.7178,2.5385,2.6246,1113000.0],["2002-06-11",2.6604,2.725,2.6174,2.6461,919400.0],["2002-06-12",2.5816,2.6174,2.5098,2.5672,1174500.0],["2002-06-13",2.5242,2.5672,2.4023,2.4381,975000.0],["2002-06-14",2.0796,2.2875,1.9362,2.2589,2576100.0],["2002-06-17",2.2947,2.5816,2.1943,2.5314,1049500.0],["2002-06-18",2.5816,2.6389,2.474,2.517,1156500.0],["2002-06-19",2.4883,2.5098,2.4238,2.4381,776800.0],["2002-06-20",2.3664,2.6102,2.3377,2.56,1827600.0],["2002-06-21",2.6174,2.6891,2.4381,2.5098,1529100.0],["2002-06-24",2.3306,2.5457,2.1585,2.2374,2152500.0],["2002-06-25",2.4023,2.4381,2.1656,2.3521,2257400.0],["2002-06-26",2.2875,2.2875,2.0079,2.0796,2119600.0],["2002-06-27",2.1513,2.6174,2.0796,2.5098,1648000.0],["2002-06-28",2.5098,2.5887,2.2445,2.474,4009400.0],["2002-07-01",2.5457,2.5457,2.1513,2.2087,964500.0],["2002-07-02",2.1011,2.1298,1.8214,1.8716,2646600.0],["2002-07-03",1.8286,1.9505,1.8071,1.8716,1097600.0],["2002-07-05",1.9433,1.9864,1.9218,1.9577,333200.0],["2002-07-08",1.972,2.0724,1.972,2.0222,797600.0],["2002-07-09",2.0437,2.0509,1.8645,1.8788,716300.0],["2002-07-10",1.9649,2.0007,1.8071,1.8501,533400.0],["2002-07-11",1.6708,1.7497,1.4772,1.5704,2741600.0],["2002-07-12",1.5776,1.721,1.5704,1.5848,1907700.0],["2002-07-15",1.6493,1.6493,1.4485,1.5776,887500.0],["2002-07-16",1.5776,2.0079,1.5776,1.972,1451500.0],["2002-07-17",2.0437,2.2947,1.8358,2.0437,1286600.0],["2002-07-18",2.0796,2.1083,1.7784,1.7784,1168900.0],["2002-07-19",1.8286,1.8716,1.6852,1.7927,1565800.0],["2002-07-22",1.8286,2.0294,1.8214,1.929,1363700.0],["2002-07-23",1.9003,1.9362,1.5203,1.5704,1467700.0],["2002-07-24",1.5776,1.8645,1.5704,1.8645,3532100.0],["2002-07-25",1.8645,1.8645,1.6135,1.6493,2050800.0],["2002-07-26",1.6278,1.678,1.5704,1.6565,776700.0],["2002-07-29",1.6493,1.7927,1.5848,1.6206,852800.0],["2002-07-30",1.6135,1.635,1.5203,1.6063,946500.0],["2002-07-31",1.6278,1.6708,1.5776,1.6063,424900.0],["2002-08-01",1.6063,1.6493,1.5848,1.6278,299000.0],["2002-08-02",1.6135,1.6565,1.5633,1.5776,971400.0],["2002-08-05",1.5776,1.6135,1.5489,1.6063,578100.0],["2002-08-06",1.6206,1.721,1.5848,1.6063,786600.0],["2002-08-07",1.5418,1.5418,1.1115,1.1474,5041000.0],["2002-08-08",1.2908,1.3266,0.9968,1.0756,5271700.0],["2002-08-09",1.133,1.133,0.9322,1.0756,1998700.0],["2002-08-12",1.0756,1.1474,0.7888,0.8964,1641200.0],["2002-08-13",0.9179,1.09,0.8605,1.0255,3509600.0],["2002-08-14",1.0039,1.1474,0.9394,1.0111,2387800.0],["2002-08-15",1.0613,1.1115,1.0039,1.047,1467300.0],["2002-08-16",1.0756,1.1474,1.0613,1.1402,1453600.0],["2002-08-19",1.2549,1.427,1.1832,1.3625,2644000.0],["2002-08-20",1.3481,1.3768,1.2693,1.3338,1852100.0],["2002-08-21",1.3338,1.5059,1.2908,1.4916,1417300.0],["2002-08-22",1.4916,1.6135,1.4557,1.5776,1215800.0],["2002-08-23",1.6135,1.6493,1.5203,1.5561,859900.0],["2002-08-26",1.5633,1.6852,1.5131,1.6708,598600.0],["2002-08-27",1.7569,1.7569,1.6206,1.6637,676400.0],["2002-08-28",1.5418,1.6493,1.4629,1.6493,750300.0],["2002-08-29",1.6493,1.6995,1.5489,1.6924,828300.0],["2002-08-30",1.6995,1.7712,1.6493,1.7641,1125400.0],["2002-09-03",1.6995,1.7641,1.5776,1.7641,732600.0],["2002-09-04",1.7641,1.7856,1.6063,1.6565,1516300.0],["2002-09-05",1.6135,1.6852,1.5776,1.6493,976800.0],["2002-09-06",1.7067,1.7067,1.592,1.6493,794500.0],["2002-09-09",1.635,1.7282,1.6135,1.7067,460000.0],["2002-09-10",1.6852,1.721,1.5776,1.678,875000.0],["2002-09-11",1.721,1.7569,1.635,1.678,304800.0],["2002-09-12",1.678,1.7426,1.6493,1.6637,388100.0],["2002-09-13",1.6565,1.7139,1.6135,1.6135,619800.0],["2002-09-16",1.592,1.6422,1.592,1.6135,320200.0],["2002-09-17",1.721,1.721,1.4772,1.5059,649100.0],["2002-09-18",1.5059,1.5059,1.3625,1.427,1162900.0],["2002-09-19",1.3983,1.3983,1.3481,1.3983,389800.0],["2002-09-20",1.4342,1.4701,1.3625,1.3983,875600.0],["2002-09-23",1.3768,1.4199,1.2549,1.3051,764500.0],["2002-09-24",1.1832,1.2549,1.1474,1.2047,514800.0],["2002-09-25",1.1976,1.2191,1.1474,1.2191,329700.0],["2002-09-26",1.1904,1.3983,1.1904,1.2908,551000.0],["2002-09-27",1.2549,1.3912,1.2549,1.2908,560900.0],["2002-09-30",1.2836,1.2836,1.1115,1.1402,592100.0],["2002-10-01",1.1689,1.1904,1.0828,1.1617,830100.0],["2002-10-02",1.1115,1.1115,0.9896,1.0183,1068000.0],["2002-10-03",0.9753,1.0039,0.9035,0.9179,1054500.0],["2002-10-04",0.9179,0.9179,0.7386,0.7673,3431400.0],["2002-10-07",0.7673,0.7816,0.6812,0.6812,1579100.0],["2002-10-08",0.7028,0.7099,0.4661,0.5378,10558900.0],["2002-10-09",0.588,0.6597,0.4589,0.5091,4023600.0],["2002-10-10",0.5091,0.5593,0.4805,0.5235,4629200.0],["2002-10-11",0.5378,0.5737,0.5235,0.5378,1771200.0],["2002-10-14",0.5163,0.6095,0.502,0.6095,521300.0],["2002-10-15",0.753,0.7888,0.6382,0.6741,1522800.0],["2002-10-16",0.6812,0.6812,0.5737,0.5737,869600.0],["2002-10-17",0.631,0.6382,0.545,0.5665,931100.0],["2002-10-18",0.5737,0.5737,0.4518,0.545,3212600.0],["2002-10-21",0.5522,0.5737,0.5378,0.5378,2022200.0],["2002-10-22",0.4948,0.5522,0.4303,0.5235,2493900.0],["2002-10-23",0.5378,0.6812,0.5378,0.6669,4259800.0],["2002-10-24",0.753,1.0111,0.7314,0.8247,4881900.0],["2002-10-25",0.8605,0.9394,0.8462,0.8605,1290900.0],["2002-10-28",0.9681,1.0398,0.8605,0.8605,1952500.0],["2002-10-29",0.8533,0.9322,0.8175,0.8677,1005600.0],["2002-10-30",0.8677,0.9609,0.8677,0.9251,949200.0],["2002-10-31",0.9322,1.0398,0.9322,1.0111,1509900.0],["2002-11-01",1.0111,1.133,0.9824,1.0828,1522300.0],["2002-11-04",1.3266,1.3625,1.1545,1.2549,2936000.0],["2002-11-05",1.2191,1.2406,1.0039,1.1115,1052100.0],["2002-11-06",1.1832,1.2908,1.1545,1.1976,1402700.0],["2002-11-07",1.1832,1.2119,1.0613,1.1976,983300.0],["2002-11-08",1.1832,1.2047,0.9466,1.0828,1798000.0],["2002-11-11",1.0756,1.1474,1.0398,1.0756,627000.0],["2002-11-12",1.1115,1.1474,0.9537,0.9681,1367800.0],["2002-11-13",0.9681,0.9968,0.8964,0.9107,1069600.0],["2002-11-14",0.9537,1.1115,0.9035,1.1115,1899800.0],["2002-11-15",1.0398,1.1617,0.9753,1.0756,1566700.0],["2002-11-18",1.0828,1.4701,1.0828,1.4485,2723300.0],["2002-11-19",1.4844,1.7712,1.4485,1.6493,5737500.0],["2002-11-20",1.6278,1.7067,1.5489,1.6637,4236900.0],["2002-11-21",1.7282,2.0796,1.6852,2.0796,2923800.0],["2002-11-22",2.2589,2.6891,2.223,2.5457,9843300.0],["2002-11-25",2.725,2.7895,2.5457,2.7393,3332200.0],["2002-11-26",2.725,2.7321,2.5816,2.6533,2156900.0],["2002-11-27",2.7967,2.9258,2.7608,2.8182,2438000.0],["2002-11-29",2.8325,2.9401,2.7895,2.7895,943300.0],["2002-12-02",2.9401,3.0764,2.811,2.9401,2070900.0],["2002-12-03",2.7608,2.8397,2.5098,2.7393,1742900.0],["2002-12-04",2.5385,2.5744,2.3306,2.5098,1873300.0],["2002-12-05",2.5242,2.5242,2.2015,2.2517,1701100.0],["2002-12-06",2.0437,2.5027,2.0437,2.5027,1654100.0],["2002-12-09",2.431,2.431,2.0868,2.18,1513200.0],["2002-12-10",2.1585,2.4023,2.1585,2.3377,997600.0],["2002-12-11",2.3449,2.5816,2.3449,2.5816,1142300.0],["2002-12-12",2.6174,2.8397,2.5457,2.7895,1679800.0],["2002-12-13",2.7967,2.8541,2.5672,2.8325,1337600.0],["2002-12-16",2.8325,2.8469,2.6246,2.8254,1241600.0],["2002-12-17",2.811,3.0333,2.682,2.8684,1269200.0],["2002-12-18",2.8612,2.8612,2.725,2.7465,596200.0],["2002-12-19",2.6748,2.8469,2.6533,2.6891,643200.0],["2002-12-20",2.8254,2.8254,2.725,2.7967,915000.0],["2002-12-23",2.725,2.8039,2.6174,2.6533,795500.0],["2002-12-24",2.5457,2.6318,2.517,2.6031,446000.0],["2002-12-26",2.6031,2.682,2.4023,2.4453,1073400.0],["2002-12-27",2.474,2.5098,2.2947,2.3808,938600.0],["2002-12-30",2.3879,2.5098,2.2302,2.2947,927100.0],["2002-12-31",2.266,2.6389,2.266,2.5314,1174600.0],["2003-01-02",2.6031,2.7608,2.5457,2.7608,716000.0],["2003-01-03",2.725,2.7537,2.6246,2.6461,554300.0],["2003-01-06",2.6891,2.8541,2.6533,2.7895,1629000.0],["2003-01-07",2.8684,2.8827,2.7393,2.7608,1157300.0],["2003-01-08",2.725,2.7608,2.6318,2.7106,696800.0],["2003-01-09",2.7608,2.8612,2.7608,2.7967,659100.0],["2003-01-10",2.7823,3.0764,2.725,2.9258,1677500.0],["2003-01-13",3.0118,3.1337,2.8684,3.0333,1143200.0],["2003-01-14",3.105,3.4636,3.0835,3.4636,2809200.0],["2003-01-15",3.5712,3.6142,3.356,3.5855,3722000.0],["2003-01-16",3.5496,3.7576,3.4779,3.7002,2576700.0],["2003-01-17",3.5712,3.5712,3.1911,3.1983,1914900.0],["2003-01-21",3.2269,3.3704,3.0262,3.2269,3727700.0],["2003-01-22",3.2269,3.3847,3.0907,3.313,1571300.0],["2003-01-23",3.3345,3.5712,3.3345,3.4779,2342500.0],["2003-01-24",3.4779,3.5066,3.3345,3.3991,1406600.0],["2003-01-27",3.356,3.3632,3.1911,3.2771,2665500.0],["2003-01-28",3.5496,3.607,3.3704,3.5496,3665400.0],["2003-01-29",3.5353,3.7576,3.4062,3.7433,2379200.0],["2003-01-30",3.8006,3.9082,3.6715,3.7648,3112400.0],["2003-01-31",3.7289,3.7289,3.4851,3.6429,1907600.0],["2003-02-03",3.6572,3.7217,3.4851,3.5425,1551800.0],["2003-02-04",3.4851,3.5138,3.3273,3.5138,2161500.0],["2003-02-05",3.521,3.5783,3.3345,3.4277,658300.0],["2003-02-06",3.4277,3.5138,3.3345,3.4206,727500.0],["2003-02-07",3.4994,3.5496,3.3704,3.4134,896300.0],["2003-02-10",3.4206,3.4421,3.2269,3.3273,1186500.0],["2003-02-11",3.3417,3.3489,3.2485,3.313,1930400.0],["2003-02-12",3.2413,3.3345,3.1911,3.2341,1956500.0],["2003-02-13",3.1911,3.313,3.1266,3.3058,1048100.0],["2003-02-14",3.2341,3.4492,3.2269,3.3632,1615500.0],["2003-02-18",3.3991,3.5496,3.3704,3.4994,1073700.0],["2003-02-19",3.4062,3.4851,3.356,3.3847,811100.0],["2003-02-20",3.4062,3.4923,3.3704,3.4277,554000.0],["2003-02-21",3.4277,3.5425,3.3847,3.5425,865900.0],["2003-02-24",3.5855,3.6214,3.2987,3.3345,2204700.0],["2003-02-25",3.3345,3.4062,3.2413,3.3775,1693700.0],["2003-02-26",3.3847,3.3991,3.3273,3.3704,724500.0],["2003-02-27",3.3489,3.4779,3.3489,3.4421,1127400.0],["2003-02-28",3.4206,3.4923,3.3345,3.3632,2276900.0],["2003-03-03",3.4062,3.5496,3.3704,3.4636,1198700.0],["2003-03-04",3.4708,3.5855,3.4062,3.5066,1906600.0],["2003-03-05",3.4779,3.6572,3.4779,3.6429,1936500.0],["2003-03-06",3.5998,3.7146,3.5783,3.6644,2031400.0],["2003-03-07",3.6429,3.6644,3.5496,3.5783,1800500.0],["2003-03-10",3.5281,3.5712,3.5066,3.5353,641300.0],["2003-03-11",3.5855,3.5855,3.5066,3.5496,571500.0],["2003-03-12",3.5138,3.5353,3.4134,3.4923,1474900.0],["2003-03-13",3.5496,3.6572,3.5138,3.65,2322000.0],["2003-03-14",3.6787,3.6931,3.5998,3.6285,1718900.0],["2003-03-17",3.607,3.9369,3.5855,3.9369,2294900.0],["2003-03-18",3.9727,4.1162,3.944,4.0803,2119900.0],["2003-03-19",4.0803,4.0803,3.944,4.0803,1000600.0],["2003-03-20",4.0158,4.0803,3.944,4.0731,584200.0],["2003-03-21",4.0731,4.2596,4.0086,4.2596,1536300.0],["2003-03-24",4.1592,4.1663,4.0158,4.0158,1775500.0],["2003-03-25",3.8723,4.0444,3.8365,4.0301,1729300.0],["2003-03-26",3.9656,4.0875,3.8437,3.8437,839400.0],["2003-03-27",3.8006,3.944,3.7648,3.9225,664500.0],["2003-03-28",3.8867,3.9082,3.8221,3.8365,522700.0],["2003-03-31",3.7863,4.0158,3.7648,3.9584,1290600.0],["2003-04-01",3.9584,3.9799,3.8795,3.9512,807300.0],["2003-04-02",4.0158,4.1448,3.9871,4.1162,1085800.0],["2003-04-03",4.1879,4.4317,4.1592,4.3241,2847900.0],["2003-04-04",4.3385,4.4173,4.2309,4.2954,1330900.0],["2003-04-07",4.4102,4.5106,4.3385,4.3886,2021100.0],["2003-04-08",4.4317,4.4747,4.3026,4.4102,1063800.0],["2003-04-09",4.3886,4.4962,4.3743,4.4173,1386700.0],["2003-04-10",4.446,4.5177,4.4102,4.446,968500.0],["2003-04-11",4.4747,4.6468,4.4747,4.5536,2834700.0],["2003-04-14",4.5894,4.7042,4.5536,4.6468,951200.0],["2003-04-15",4.6325,4.8763,4.6325,4.7759,1212300.0],["2003-04-16",4.8189,4.8404,4.3026,4.3385,2548100.0],["2003-04-17",4.36,4.7257,4.36,4.6898,1608200.0],["2003-04-21",4.6898,4.6898,4.5536,4.6253,697200.0],["2003-04-22",4.6253,4.6611,4.5464,4.6325,1306400.0],["2003-04-23",4.6253,4.7615,4.6181,4.74,1197300.0],["2003-04-24",4.7472,4.7615,4.6827,4.6898,819600.0],["2003-04-25",4.6898,4.697,4.5321,4.6181,926900.0],["2003-04-28",4.6396,4.7615,4.5177,4.6611,958900.0],["2003-04-29",4.6611,4.8261,4.3385,4.3815,2384700.0],["2003-04-30",4.2667,4.7615,4.1592,4.7615,5164400.0],["2003-05-01",4.9767,4.9767,4.7615,4.8906,2970000.0],["2003-05-02",4.8906,5.3065,4.8763,5.2635,4745000.0],["2003-05-05",5.4069,5.6292,5.4069,5.5934,3095700.0],["2003-05-06",5.5575,5.7081,5.3137,5.3711,2289700.0],["2003-05-07",5.3352,5.3352,5.0197,5.1918,1129500.0],["2003-05-08",5.1918,5.1918,4.9623,5.0197,804700.0],["2003-05-09",5.0197,5.3782,5.0197,5.3782,978200.0],["2003-05-12",5.3424,5.5288,5.3209,5.5073,1056200.0],["2003-05-13",5.4858,5.4858,5.3711,5.4213,1124200.0],["2003-05-14",5.4356,5.5504,5.4356,5.4858,848300.0],["2003-05-15",5.5217,5.5719,5.2707,5.4356,763300.0],["2003-05-16",5.3854,5.5934,5.3782,5.493,1150300.0],["2003-05-19",5.6651,6.0236,5.6507,5.9519,3587900.0],["2003-05-20",6.0667,6.4109,5.995,6.0093,3343000.0],["2003-05-21",6.0595,6.081,5.5575,5.7727,1915300.0],["2003-05-22",5.7727,5.9806,5.7727,5.9304,1320100.0],["2003-05-23",6.0093,6.1169,5.8228,6.0953,650600.0],["2003-05-27",6.0953,6.4969,6.0236,6.4969,2605000.0],["2003-05-28",6.5256,6.8124,6.5256,6.6332,2943300.0],["2003-05-29",6.6332,7.0993,6.6332,6.8053,3658900.0],["2003-05-30",6.8555,6.9989,6.3463,6.4252,2571300.0],["2003-06-02",6.5615,6.7049,6.4898,6.6332,1367000.0],["2003-06-03",6.6403,6.7407,6.2388,6.2674,1898900.0],["2003-06-04",6.2029,6.5543,6.1025,6.418,1665300.0],["2003-06-05",6.3463,6.5543,6.0953,6.5041,1330600.0],["2003-06-06",6.6045,6.7049,6.0953,6.2388,1225400.0],["2003-06-09",6.2388,6.2388,5.6579,5.7798,2105300.0],["2003-06-10",5.9304,6.0093,5.8085,5.873,1329900.0],["2003-06-11",5.8085,6.3105,5.5719,6.289,1685100.0],["2003-06-12",6.3463,6.5256,6.1097,6.1455,737900.0],["2003-06-13",6.2388,6.3033,5.9161,6.0595,1056100.0],["2003-06-16",6.0595,6.0953,5.8515,5.9161,703600.0],["2003-06-17",5.9232,6.2101,5.8802,6.1455,768000.0],["2003-06-18",6.0953,6.4826,6.0953,6.3822,1348100.0],["2003-06-19",6.3822,6.4682,6.2388,6.3176,1871600.0],["2003-06-20",6.3463,6.4037,6.0738,6.1814,1475400.0],["2003-06-23",6.1671,6.1814,5.7798,5.8802,1621400.0],["2003-06-24",5.8802,6.0236,5.873,5.9161,1396600.0],["2003-06-25",5.9232,6.1671,5.9161,5.9591,986500.0],["2003-06-26",5.9878,6.2746,5.9519,6.2244,1231500.0],["2003-06-27",6.2244,6.4467,6.1671,6.3894,1343500.0],["2003-06-30",6.4252,6.5686,6.3033,6.3463,3564600.0],["2003-07-01",6.3105,6.4898,6.2603,6.4252,1247900.0],["2003-07-02",6.4898,6.8698,6.4611,6.8698,1593200.0],["2003-07-03",6.6619,6.9917,6.6117,6.8411,671800.0],["2003-07-07",6.7407,7.0921,6.7407,6.9989,1316300.0],["2003-07-08",6.9559,7.2929,6.9559,7.2284,1655700.0],["2003-07-09",7.1567,7.4005,7.0634,7.2212,1824200.0],["2003-07-10",7.171,7.2069,6.8842,7.0061,1682300.0],["2003-07-11",7.0061,7.0276,6.7766,6.8483,1369800.0],["2003-07-14",6.8842,7.1638,6.8842,7.0993,704300.0],["2003-07-15",7.171,7.2068,6.9917,7.1567,997700.0],["2003-07-16",7.171,7.2355,6.9559,7.1567,644700.0],["2003-07-17",7.0276,7.0276,6.6403,6.7981,1435100.0],["2003-07-18",6.6547,6.7981,6.4682,6.583,1137500.0],["2003-07-21",6.5471,6.8124,6.2746,6.7407,842200.0],["2003-07-22",6.7407,6.7766,6.5973,6.7192,958500.0],["2003-07-23",6.5973,6.9272,6.5973,6.8483,1233500.0],["2003-07-24",6.8842,7.0061,6.6762,6.8555,1285900.0],["2003-07-25",6.963,6.9917,6.8985,6.92,906300.0],["2003-07-28",6.92,7.0778,6.9057,7.0634,878600.0],["2003-07-29",6.669,6.8124,6.2746,6.375,10006600.0],["2003-07-30",6.4898,6.5543,6.4539,6.5113,11259300.0],["2003-07-31",6.5256,6.5901,6.3822,6.5256,2948100.0],["2003-08-01",6.5256,6.7049,6.4969,6.6332,2293400.0],["2003-08-04",6.5973,6.7479,6.4898,6.5901,1332700.0],["2003-08-05",6.5615,6.7192,6.5615,6.6332,1873100.0],["2003-08-06",6.6403,6.7336,6.5328,6.7049,1933800.0],["2003-08-07",6.669,6.7049,6.4539,6.669,1364600.0],["2003-08-08",6.6332,6.7407,6.5901,6.6905,2376600.0],["2003-08-11",6.6547,6.7981,6.5256,6.7407,994300.0],["2003-08-12",6.7766,7.0276,6.6762,7.0276,2446500.0],["2003-08-13",7.0132,7.4435,6.9917,7.3503,3501700.0],["2003-08-14",7.3144,7.3144,7.0276,7.1208,1526100.0],["2003-08-15",7.0993,7.214,7.0993,7.1567,421500.0],["2003-08-18",7.2284,7.6873,7.2212,7.6801,2345600.0],["2003-08-19",7.6013,7.7805,7.5295,7.673,1310500.0],["2003-08-20",7.422,7.8666,7.4005,7.673,1213700.0],["2003-08-21",7.673,7.759,7.5295,7.759,1471900.0],["2003-08-22",7.7805,7.8881,7.7662,7.8164,912800.0],["2003-08-25",7.7088,7.759,7.5439,7.6371,831000.0],["2003-08-26",7.5654,7.7447,7.4292,7.6873,951900.0],["2003-08-27",7.7088,7.8738,7.6013,7.7877,1528900.0],["2003-08-28",7.8164,8.1176,7.7877,8.0315,2020800.0],["2003-08-29",8.0315,8.1606,7.9239,8.1606,604900.0],["2003-09-02",8.1606,8.2466,7.9383,8.2323,1285200.0],["2003-09-03",8.2108,8.3972,8.0817,8.2395,3118100.0],["2003-09-04",8.1821,8.4187,8.1534,8.2323,1827300.0],["2003-09-05",8.218,8.2251,7.8522,8.0817,1558500.0],["2003-09-08",8.0315,8.1176,7.9455,8.0674,1035500.0],["2003-09-09",7.9957,7.9957,7.7734,7.8522,1168200.0],["2003-09-10",7.8594,7.8738,7.5654,7.6586,1780000.0],["2003-09-11",7.6586,7.7805,7.422,7.6228,1314700.0],["2003-09-12",7.6156,7.8881,7.5654,7.7088,1193300.0],["2003-09-15",7.7088,7.7949,7.5726,7.6371,1424300.0],["2003-09-16",7.7016,7.7734,7.5726,7.5869,794900.0],["2003-09-17",7.5582,7.7016,7.4793,7.5654,971500.0],["2003-09-18",7.5439,7.5654,7.3574,7.4722,1500000.0],["2003-09-19",7.4722,7.4793,7.3144,7.4793,1137200.0],["2003-09-22",7.4076,7.422,7.2499,7.4005,1499100.0],["2003-09-23",7.4435,7.8164,7.4435,7.8092,2320600.0],["2003-09-24",7.8809,7.9239,7.4363,7.4722,2208700.0],["2003-09-25",7.4076,7.4937,6.9917,7.214,1962300.0],["2003-09-26",7.214,7.4578,6.9917,7.0634,2380500.0],["2003-09-29",6.9917,7.1351,6.8124,7.0276,2033700.0],["2003-09-30",7.0276,7.2786,6.8555,7.2786,1420200.0],["2003-10-01",7.171,7.2499,7.0778,7.128,1644800.0],["2003-10-02",7.0419,7.3861,6.877,7.3718,3782300.0],["2003-10-03",7.4507,7.5654,7.2786,7.5152,2231200.0],["2003-10-06",7.5295,7.8451,7.5152,7.8451,1159100.0],["2003-10-07",7.7088,7.8164,7.6371,7.8092,898500.0],["2003-10-08",7.8809,7.9383,7.7088,7.9096,1852400.0],["2003-10-09",7.924,8.0745,7.8307,7.9598,1866100.0],["2003-10-10",7.9598,8.0459,7.8451,7.9957,653300.0],["2003-10-13",8.053,8.0602,7.9168,7.9383,1076800.0],["2003-10-14",7.9383,8.0243,7.9383,7.9383,2186600.0],["2003-10-15",7.9598,7.9885,7.8594,7.8881,2814300.0],["2003-10-16",7.8738,7.9885,7.8522,7.9096,1355600.0],["2003-10-17",7.8953,8.0028,7.8522,7.9168,2569700.0],["2003-10-20",7.8881,7.9383,7.7375,7.759,1418400.0],["2003-10-21",7.8164,8.0172,7.8092,7.967,2649600.0],["2003-10-22",7.967,8.0674,7.8164,7.8881,1844800.0],["2003-10-23",7.8164,7.8164,7.5654,7.5869,2379200.0],["2003-10-24",7.5797,7.6586,7.465,7.6156,996400.0],["2003-10-27",7.6156,7.8307,7.6156,7.8164,762200.0],["2003-10-28",7.8522,8.053,7.7805,8.0243,1220500.0],["2003-10-29",8.0674,8.6052,8.0315,8.598,3952100.0],["2003-10-30",8.2466,8.6052,8.2108,8.3686,4827700.0],["2003-10-31",8.2466,8.4689,8.2108,8.3184,1210000.0],["2003-11-03",8.3184,8.6052,8.3184,8.6052,1348000.0],["2003-11-04",8.6052,8.6052,8.1749,8.2753,1680800.0],["2003-11-05",8.347,8.347,8.1104,8.2968,1149800.0],["2003-11-06",8.3901,8.3901,8.0889,8.1821,897400.0],["2003-11-07",8.1749,8.4044,8.1391,8.2897,719100.0],["2003-11-10",8.2897,8.3757,8.053,8.0961,1299600.0],["2003-11-11",8.053,8.0602,7.7447,7.8522,1291600.0],["2003-11-12",7.8451,8.1391,7.802,8.0315,1888400.0],["2003-11-13",8.2108,8.5335,8.0745,8.2753,2203600.0],["2003-11-14",8.2036,8.2251,7.6228,7.6371,2411900.0],["2003-11-17",7.6013,7.6801,7.422,7.5295,1275800.0],["2003-11-18",7.7088,7.8738,7.673,7.759,1285100.0],["2003-11-19",7.5654,7.7088,7.422,7.465,1718400.0],["2003-11-20",7.4005,7.6658,7.3574,7.6156,1572500.0],["2003-11-21",7.5654,7.6586,7.4793,7.6156,1695700.0],["2003-11-24",7.6156,7.9526,7.6156,7.8522,1909300.0],["2003-11-25",7.8881,7.9598,7.7016,7.8164,827300.0],["2003-11-26",7.9526,8.0315,7.8522,8.0315,1220900.0],["2003-11-28",8.0315,8.1606,7.967,8.1606,241300.0],["2003-12-01",8.2466,8.3184,8.0387,8.2108,1928300.0],["2003-12-02",8.1391,8.2108,8.0674,8.1463,1347800.0],["2003-12-03",8.1391,8.2036,8.0172,8.0243,1404200.0],["2003-12-04",7.9598,8.0674,7.716,7.8236,1731700.0],["2003-12-05",7.716,7.8881,7.7088,7.8379,888200.0],["2003-12-08",7.673,7.8522,7.673,7.7877,1271900.0],["2003-12-09",7.8451,7.9598,7.7949,7.8522,1638400.0],["2003-12-10",7.8164,7.8164,7.5726,7.6515,943000.0],["2003-12-11",7.6515,7.967,7.6515,7.9024,735600.0],["2003-12-12",7.8522,7.9957,7.759,7.8594,798800.0],["2003-12-15",7.8809,7.8881,7.508,7.5367,1866200.0],["2003-12-16",7.4005,7.5295,7.3646,7.4865,1303400.0],["2003-12-17",7.422,7.4793,7.2069,7.3144,1827100.0],["2003-12-18",7.3359,7.5295,7.2857,7.379,2571200.0],["2003-12-19",7.3503,7.4507,7.1351,7.3646,2990600.0],["2003-12-22",7.3646,7.6586,7.3503,7.6586,1451100.0],["2003-12-23",7.5869,7.673,7.422,7.673,1006800.0],["2003-12-24",7.6013,7.6586,7.5367,7.6013,338400.0],["2003-12-26",7.6228,7.7088,7.171,7.7088,199100.0],["2003-12-29",7.7447,7.7805,7.5224,7.6013,1148700.0],["2003-12-30",7.6013,7.7447,7.5295,7.673,943900.0],["2003-12-31",7.6013,7.7877,7.5439,7.759,1305000.0],["2004-01-02",7.7805,7.9239,7.7447,7.8666,1413200.0],["2004-01-05",7.9239,8.1032,7.8522,8.053,1963200.0],["2004-01-06",8.053,8.2323,8.0028,8.2323,2076800.0],["2004-01-07",8.2323,8.5335,7.9455,8.3757,3908500.0],["2004-01-08",8.4259,9.3223,8.4259,9.2219,9087100.0],["2004-01-09",9.2004,9.4083,8.9566,9.2004,4484500.0],["2004-01-12",9.2506,9.3151,9.0641,9.2864,1414700.0],["2004-01-13",9.2506,9.3797,9.0857,9.1072,2000600.0],["2004-01-14",9.0355,9.1,8.5837,8.6984,5400200.0],["2004-01-15",8.6411,8.8992,8.5909,8.7128,2951200.0],["2004-01-16",8.7199,8.7486,8.6052,8.641,3061300.0],["2004-01-20",8.6697,8.8203,8.0172,8.1032,8371400.0],["2004-01-21",8.1391,8.2825,8.1032,8.2251,3060000.0],["2004-01-22",8.2251,8.3399,8.1032,8.1391,3307500.0],["2004-01-23",8.1749,8.2466,8.0889,8.1032,2255000.0],["2004-01-26",7.9598,8.2108,7.8881,8.1964,2250100.0],["2004-01-27",8.2108,8.598,8.2108,8.3327,3685900.0],["2004-01-28",8.3327,8.3829,8.0315,8.0387,4748200.0],["2004-01-29",8.0459,8.0889,7.5869,7.8666,3634900.0],["2004-01-30",7.8881,8.0243,7.6371,7.8809,2714000.0],["2004-02-02",7.8809,7.9885,7.802,7.8307,2259600.0],["2004-02-03",7.8379,8.2036,7.8164,8.1964,2890200.0],["2004-02-04",8.1391,8.2323,7.9598,8.0243,2931100.0],["2004-02-05",8.0674,8.2323,8.0674,8.2108,1626300.0],["2004-02-06",8.2108,8.4905,8.2036,8.4618,1302800.0],["2004-02-09",8.4618,8.6124,8.347,8.5048,1680200.0],["2004-02-10",8.5048,8.5048,8.3757,8.3972,2370900.0],["2004-02-11",8.3901,8.6052,8.3829,8.5335,1809200.0],["2004-02-12",8.5478,8.7056,8.4618,8.4689,1617700.0],["2004-02-13",8.4618,8.641,8.4546,8.6052,1022300.0],["2004-02-17",8.5335,9.0283,8.4618,8.8132,3761900.0],["2004-02-18",8.5693,8.6626,8.3901,8.4259,4287700.0],["2004-02-19",8.6769,8.763,8.1104,8.1749,6201700.0],["2004-02-20",8.1176,8.2395,7.9168,7.9957,2011500.0],["2004-02-23",8.0315,8.1749,7.5869,7.6586,3584100.0],["2004-02-24",7.6586,7.8594,7.4578,7.8451,2994600.0],["2004-02-25",7.8451,7.9598,7.7088,7.759,1423600.0],["2004-02-26",7.7088,7.9383,7.6013,7.8881,2312500.0],["2004-02-27",7.9598,8.0459,7.8522,7.924,2472000.0],["2004-03-01",7.924,8.1391,7.8379,8.0459,1721300.0],["2004-03-02",8.0459,8.4259,8.0459,8.4116,3851300.0],["2004-03-03",8.3972,8.5693,8.2825,8.4331,3248600.0],["2004-03-04",8.4546,8.7845,8.3542,8.6841,3922800.0],["2004-03-05",8.6052,8.6052,7.9168,8.4546,1241800.0],["2004-03-08",8.4976,8.512,8.2108,8.2108,1399700.0],["2004-03-09",8.2466,8.261,7.9383,7.9957,1721900.0],["2004-03-10",7.9957,8.1319,7.8236,7.924,1273500.0],["2004-03-11",7.7088,8.0387,7.6658,7.7375,1685600.0],["2004-03-12",7.802,7.924,7.802,7.9096,1368700.0],["2004-03-15",7.8738,7.8809,7.7375,7.8164,1356600.0],["2004-03-16",7.9598,8.1032,7.9096,8.0459,2568500.0],["2004-03-17",8.0459,8.3184,7.8881,8.2753,1199400.0],["2004-03-18",8.2466,8.2753,7.8881,8.1032,1151600.0],["2004-03-19",8.0674,8.0674,7.9455,8.0315,837800.0],["2004-03-22",7.9598,7.9741,7.7662,7.8379,1465500.0],["2004-03-23",7.8666,7.924,7.4363,7.4507,2407800.0],["2004-03-24",7.3144,7.5224,7.0921,7.4148,4166300.0],["2004-03-25",7.4937,7.8666,7.4507,7.8522,2581500.0],["2004-03-26",7.8522,8.0674,7.7877,7.8379,1776800.0],["2004-03-29",7.8881,7.967,7.8307,7.8738,668000.0],["2004-03-30",7.8881,8.1247,7.8522,8.0674,2199900.0],["2004-03-31",8.0674,8.2466,8.0172,8.1391,1229500.0],["2004-04-01",8.1032,8.3184,7.9813,8.2682,2292100.0],["2004-04-02",8.3184,8.4116,8.2682,8.3829,2336200.0],["2004-04-05",8.3399,8.5048,8.3399,8.4546,1800000.0],["2004-04-06",8.5693,8.6195,8.5263,8.598,3418500.0],["2004-04-07",8.5693,8.5909,8.4761,8.5693,2277800.0],["2004-04-08",8.6052,8.849,8.5335,8.7773,3501900.0],["2004-04-12",8.7773,8.8562,8.7199,8.7486,2137000.0],["2004-04-13",8.7486,8.8203,8.4761,8.598,2055600.0],["2004-04-14",8.3901,8.4689,8.3542,8.4618,2224100.0],["2004-04-15",8.6769,9.1717,8.6482,9.0713,4998500.0],["2004-04-16",9.0355,9.2219,8.9351,9.1789,1851700.0],["2004-04-19",9.143,9.3295,9.0785,9.3223,2047400.0],["2004-04-20",9.3151,9.5016,9.2864,9.3151,4792500.0],["2004-04-21",9.3223,9.5805,9.2291,9.5446,2474500.0],["2004-04-22",9.5374,9.896,9.4657,9.8386,4262200.0],["2004-04-23",9.9318,9.9749,9.5589,9.645,2933500.0],["2004-04-26",9.5948,9.7741,9.4227,9.7167,2898600.0],["2004-04-27",9.3223,9.6808,9.2147,9.4299,4155300.0],["2004-04-28",9.3151,9.394,9.2362,9.3008,1499700.0],["2004-04-29",9.2506,9.2578,9.0139,9.0785,1753000.0],["2004-04-30",9.0713,9.1932,8.8203,8.9279,1434800.0],["2004-05-03",8.9637,9.4514,8.9637,9.3868,2025800.0],["2004-05-04",9.3868,9.7597,9.3725,9.7167,2150800.0],["2004-05-05",9.7167,9.7884,9.6378,9.688,1583800.0],["2004-05-06",9.6808,9.7095,9.4944,9.6378,1375800.0],["2004-05-07",9.6378,9.7095,9.394,9.4227,1046900.0],["2004-05-10",9.3366,9.351,9.0785,9.1932,1674900.0],["2004-05-11",9.1932,9.4657,9.1932,9.4657,2487000.0],["2004-05-12",9.4657,9.4944,9.0928,9.394,3394800.0],["2004-05-13",9.2506,9.5876,9.2506,9.5016,864900.0],["2004-05-14",9.5016,9.5733,9.2506,9.3223,1319600.0],["2004-05-17",9.2864,9.2864,9.0139,9.0785,1334400.0],["2004-05-18",9.0785,9.3151,9.0355,9.2506,1634900.0],["2004-05-19",9.2864,9.4299,9.2147,9.2578,2023600.0],["2004-05-20",9.2864,9.3582,9.2649,9.3438,740200.0],["2004-05-21",9.4657,9.4657,9.3008,9.3582,637300.0],["2004-05-24",9.4227,9.5805,9.394,9.5374,1217000.0],["2004-05-25",9.5446,9.9677,9.5087,9.9318,2307000.0],["2004-05-26",9.9318,9.982,9.7812,9.8816,1027200.0],["2004-05-27",9.9031,10.0824,9.896,9.9462,1636600.0],["2004-05-28",9.8601,9.9749,9.8314,9.9175,759200.0],["2004-06-01",9.9247,10.0537,9.8888,10.0537,888300.0],["2004-06-02",10.0537,10.1828,9.9892,10.0466,818900.0],["2004-06-03",10.0466,10.0466,9.7239,9.8243,811900.0],["2004-06-04",9.896,10.1613,9.8601,10.0752,1244000.0],["2004-06-07",10.1111,10.5414,10.0537,10.5055,2492500.0],["2004-06-08",10.3979,10.6418,10.3621,10.441,1674100.0],["2004-06-09",10.441,10.4912,10.2258,10.2904,1162900.0],["2004-06-10",10.2904,10.4912,10.2904,10.3191,759900.0],["2004-06-14",10.2115,10.3836,10.1972,10.2617,2176200.0],["2004-06-15",10.3262,10.5127,10.2975,10.3477,915000.0],["2004-06-16",10.276,10.4051,10.2545,10.3764,879700.0],["2004-06-17",10.3047,10.5844,10.2975,10.5199,919700.0],["2004-06-18",10.527,10.778,10.4481,10.6776,1875600.0],["2004-06-21",10.6776,10.778,10.4195,10.527,1255200.0],["2004-06-22",10.5772,10.7708,10.4697,10.7206,3034700.0],["2004-06-23",10.7206,11.0577,10.7206,11.0218,3205000.0],["2004-06-24",11.0935,11.4736,11.0146,11.029,2202500.0],["2004-06-25",11.0362,11.1222,10.7565,10.7565,3067400.0],["2004-06-28",10.7565,10.8282,10.4266,10.6131,3508900.0],["2004-06-29",10.6131,10.821,10.5916,10.8067,4198700.0],["2004-06-30",10.7923,10.9788,10.7923,10.8999,1247200.0],["2004-07-01",10.7923,11.0146,10.6991,10.9358,1297500.0],["2004-07-02",10.9358,10.9788,10.7708,10.9716,921700.0],["2004-07-06",10.9716,10.9716,10.6848,10.8139,1002400.0],["2004-07-07",10.8282,11.0505,10.7708,11.0505,1852700.0],["2004-07-08",11.0433,11.072,10.7995,10.8497,675300.0],["2004-07-09",10.8497,10.8999,10.7708,10.8067,1075600.0],["2004-07-12",10.7923,10.7923,10.6131,10.7565,1108100.0],["2004-07-13",10.7565,10.8139,10.6848,10.7637,469200.0],["2004-07-14",10.7637,10.8139,10.6489,10.6848,844800.0],["2004-07-15",10.7493,10.7923,10.6776,10.6848,520300.0],["2004-07-16",10.735,10.735,10.4983,10.7135,758500.0],["2004-07-19",10.6848,10.8641,10.6274,10.8569,1382500.0],["2004-07-20",10.8569,11.2298,10.8139,11.2011,3023600.0],["2004-07-21",11.2011,11.366,10.735,10.7493,1652200.0],["2004-07-22",10.7422,10.7493,10.2187,10.5199,2880800.0],["2004-07-23",10.484,10.484,9.9677,10.2474,1888200.0],["2004-07-26",10.2545,10.3979,9.8099,9.9318,2280900.0],["2004-07-27",9.982,10.6418,9.982,10.6274,1504500.0],["2004-07-28",10.6489,10.7565,10.2975,10.692,1229200.0],["2004-07-29",10.692,10.8927,10.4338,10.441,2303700.0],["2004-07-30",10.4481,10.5414,10.2545,10.3693,1095500.0],["2004-08-02",10.0896,10.2904,9.982,10.2545,2796200.0],["2004-08-03",10.2187,10.2187,9.9677,10.0466,1624900.0],["2004-08-04",10.1828,10.1828,9.8027,10.0035,1051600.0],["2004-08-05",9.9677,9.9677,9.6808,9.7526,1147900.0],["2004-08-06",9.6091,10.0107,9.394,9.8171,2734500.0],["2004-08-09",9.7454,9.8601,9.6091,9.6665,1016800.0],["2004-08-10",9.6808,10.0896,9.6737,9.9964,1170600.0],["2004-08-11",9.8529,10.2402,9.7526,10.0537,1509600.0],["2004-08-12",10.0609,10.3334,10.0322,10.3119,1996700.0],["2004-08-13",10.3191,10.4338,10.3047,10.3693,1149400.0],["2004-08-16",10.2976,10.692,10.2976,10.6131,1216700.0],["2004-08-17",10.0466,10.3191,10.0466,10.2975,16421400.0],["2004-08-18",10.3262,10.5055,10.3262,10.4338,5876300.0],["2004-08-19",10.3979,10.5342,10.3406,10.4481,1846100.0],["2004-08-20",10.4481,10.5772,10.4195,10.5629,1141800.0],["2004-08-23",10.6059,10.6418,10.4481,10.4625,2687600.0],["2004-08-24",10.527,10.5485,10.3119,10.3262,816400.0],["2004-08-25",10.147,10.6776,10.1183,10.5772,3049300.0],["2004-08-26",10.5772,10.6991,10.4051,10.4768,612000.0],["2004-08-27",10.484,10.7063,10.4338,10.6991,1229800.0],["2004-08-30",10.6274,10.6633,10.527,10.5844,618400.0],["2004-08-31",10.5557,10.7206,10.3908,10.6776,1195300.0],["2004-09-01",10.6776,10.7565,10.6418,10.7493,1393600.0],["2004-09-02",10.7278,10.8139,10.692,10.7565,1105600.0],["2004-09-03",10.735,10.7493,10.6489,10.6776,762300.0],["2004-09-07",10.7206,10.8641,10.6561,10.7995,2209300.0],["2004-09-08",10.7995,10.7995,10.6633,10.7206,869300.0],["2004-09-09",10.735,10.7565,10.6633,10.7493,822500.0],["2004-09-10",10.8139,10.8425,10.7206,10.8139,2288500.0],["2004-09-13",10.8282,10.9358,10.7923,10.8784,2492700.0],["2004-09-14",10.8784,10.8856,10.7422,10.8067,1255900.0],["2004-09-15",10.778,10.7923,10.6059,10.6418,1569600.0],["2004-09-16",10.6418,10.7565,10.6418,10.6848,901400.0],["2004-09-17",10.6776,10.735,10.6202,10.7206,718300.0],["2004-09-20",10.7493,10.7637,10.6633,10.7493,871500.0],["2004-09-21",10.7708,10.7923,10.6274,10.692,1148500.0],["2004-09-22",10.6848,10.6848,10.3908,10.4481,1543700.0],["2004-09-23",10.4553,10.5199,10.3119,10.3406,1580500.0],["2004-09-24",10.3979,10.5772,10.3908,10.4481,1713800.0],["2004-09-27",10.4338,10.441,10.3119,10.3693,2122500.0],["2004-09-28",10.3334,10.527,10.3191,10.4697,1658500.0],["2004-09-29",10.6131,10.8641,10.4912,10.7278,2642100.0],["2004-09-30",10.7422,11.0864,10.7422,11.0075,2798700.0],["2004-10-01",11.0075,11.2943,10.8927,10.9286,2628500.0],["2004-10-04",11.1079,11.1868,10.9788,10.9931,1316500.0],["2004-10-05",10.9931,11.2585,10.986,11.115,1964800.0],["2004-10-06",11.115,11.2226,11.072,11.2083,1253600.0],["2004-10-07",11.115,11.2011,11.0505,11.1079,1339600.0],["2004-10-08",11.1007,11.2871,11.0648,11.1724,1390900.0],["2004-10-11",11.1724,11.5668,11.1724,11.4951,3721800.0],["2004-10-12",11.5094,11.868,11.4377,11.7819,3935200.0],["2004-10-13",11.8321,11.9756,11.5596,11.617,2576000.0],["2004-10-14",11.6242,11.6529,11.4879,11.5668,1289600.0],["2004-10-15",11.6027,11.6887,11.5453,11.66,4016400.0],["2004-10-18",11.5883,11.7963,11.5883,11.7604,2287900.0],["2004-10-19",11.8321,12.0329,11.617,11.66,1541600.0],["2004-10-20",11.66,11.7318,11.5525,11.6314,1388800.0],["2004-10-21",11.6887,11.8035,11.574,11.7604,598700.0],["2004-10-22",11.7819,11.8752,11.6959,11.7676,1216200.0],["2004-10-25",11.7604,11.7604,11.5094,11.6314,1286500.0],["2004-10-26",11.5812,11.7891,11.4736,11.7891,1505000.0],["2004-10-27",11.7246,12.0258,11.6457,11.9756,1898600.0],["2004-10-28",11.8321,12.1835,11.6887,12.0473,1901700.0],["2004-10-29",12.0114,12.3915,11.7317,12.3269,3107600.0],["2004-11-01",12.3628,12.4775,12.2911,12.3413,2435100.0],["2004-11-02",12.3413,12.7859,12.3341,12.5923,2774900.0],["2004-11-03",12.7644,12.7859,12.5349,12.5421,1833800.0],["2004-11-04",12.37,12.6783,12.3269,12.5994,1033200.0],["2004-11-05",12.6927,12.8361,12.5062,12.5134,1771600.0],["2004-11-08",12.4058,12.6353,12.3915,12.4775,1720200.0],["2004-11-09",12.5062,12.8289,12.5062,12.8146,1882400.0],["2004-11-10",12.7644,12.9006,12.7644,12.8648,1657600.0],["2004-11-11",12.8648,13.4098,12.7859,13.2592,3335400.0],["2004-11-12",13.2448,13.2879,13.0297,13.0871,1406400.0],["2004-11-15",12.8361,12.9867,12.7715,12.8361,1874400.0],["2004-11-16",12.8002,12.9436,12.4919,12.5636,3426500.0],["2004-11-17",12.5636,12.958,12.4417,12.707,2077700.0],["2004-11-18",12.707,13.0512,12.6855,13.0512,1149300.0],["2004-11-19",12.9508,13.0512,12.707,12.7572,1416200.0],["2004-11-22",12.7285,13.0297,12.7285,13.0154,998900.0],["2004-11-23",12.6927,13.0154,12.6927,12.8361,2571200.0],["2004-11-24",12.8002,13.1731,12.7931,13.0727,1329700.0],["2004-11-26",13.1158,13.1516,12.7644,12.8361,598100.0],["2004-11-29",12.9436,13.338,12.9436,13.0512,1929600.0],["2004-11-30",13.1588,13.2592,12.9795,13.001,1941100.0],["2004-12-01",13.0082,13.2377,12.9436,13.1014,2969400.0],["2004-12-02",13.1229,13.4456,13.1086,13.2663,2268100.0],["2004-12-03",13.2663,13.4456,13.2161,13.252,856700.0],["2004-12-06",13.3022,13.3237,13.2018,13.3022,2685100.0],["2004-12-07",13.3237,13.3739,12.8648,12.9078,2164300.0],["2004-12-08",12.8791,12.9795,12.6568,12.7285,1975900.0],["2004-12-09",12.6927,12.7285,12.37,12.5923,2386000.0],["2004-12-10",12.4775,12.7357,11.7963,12.5492,4960000.0],["2004-12-13",12.5636,12.7572,12.5636,12.6209,1370300.0],["2004-12-14",12.5134,12.7285,12.3771,12.6855,3152000.0],["2004-12-15",12.5708,13.2161,12.5708,13.1659,3768500.0],["2004-12-16",13.0942,13.3022,13.0727,13.1731,2620600.0],["2004-12-17",13.1588,13.295,13.1229,13.2663,3082900.0],["2004-12-20",13.2663,13.2735,13.1229,13.1373,1517600.0],["2004-12-21",13.1803,13.3094,13.1588,13.2377,1106700.0],["2004-12-22",13.2663,13.3381,13.1516,13.1946,1982400.0],["2004-12-23",13.2305,13.2305,13.044,13.0512,900400.0],["2004-12-27",12.9795,13.0369,12.8289,12.8504,1016000.0],["2004-12-28",12.9436,12.9652,12.6927,12.7931,1237500.0],["2004-12-29",12.7931,12.8576,12.7285,12.8504,669900.0],["2004-12-30",12.8217,13.0799,12.7931,13.0512,1012400.0],["2004-12-31",13.1014,13.2663,13.0871,13.1946,994600.0],["2005-01-03",12.9078,13.3022,12.9078,13.0225,2153000.0],["2005-01-04",13.0154,13.044,12.8433,12.8504,1999800.0],["2005-01-05",12.8576,12.8935,12.6712,12.7357,1671700.0],["2005-01-06",12.7285,12.9006,12.7285,12.8504,1035100.0],["2005-01-07",12.8719,13.1158,12.8719,13.0799,1088500.0],["2005-01-10",13.1086,13.4886,13.0871,13.4671,2513700.0],["2005-01-11",13.546,13.6106,13.3022,13.4169,1480400.0],["2005-01-12",13.4169,13.4169,13.2305,13.295,2257100.0],["2005-01-13",13.295,13.3165,13.1731,13.1946,1735400.0],["2005-01-14",13.2305,13.3954,13.1875,13.3811,2111900.0],["2005-01-18",13.3381,13.6464,13.3237,13.6249,2114000.0],["2005-01-19",13.589,13.6177,13.4384,13.5317,849800.0],["2005-01-20",13.5173,13.5532,13.3452,13.3882,1492200.0],["2005-01-21",13.3883,13.3883,13.2305,13.2663,802200.0],["2005-01-24",13.2305,13.2807,13.001,13.1158,1215200.0],["2005-01-25",13.1516,13.2663,12.9293,12.9723,2757700.0],["2005-01-26",12.9436,13.0871,12.915,12.9795,1777900.0],["2005-01-27",12.9938,13.2161,12.9867,13.0656,686100.0],["2005-01-28",13.044,13.1516,12.9078,13.0727,1103700.0],["2005-01-31",13.0871,13.1516,12.8719,12.9938,1547300.0],["2005-02-01",13.1086,13.166,13.0727,13.0799,1332000.0],["2005-02-02",13.1086,13.1229,12.8289,12.8934,1699300.0],["2005-02-03",12.9078,12.958,12.7213,12.7859,1013600.0],["2005-02-04",12.7859,12.9652,12.7429,12.9293,1484500.0],["2005-02-07",12.958,13.0871,12.7142,12.7644,1213600.0],["2005-02-08",12.7644,13.0297,12.7572,13.0225,2007700.0],["2005-02-09",12.9867,13.0082,12.6353,12.6783,1799300.0],["2005-02-10",12.7285,12.7429,12.456,12.5923,1364500.0],["2005-02-11",12.621,12.7859,12.5994,12.6783,2987300.0],["2005-02-14",12.707,12.8217,12.6712,12.7429,1228800.0],["2005-02-15",12.7715,12.8289,12.5062,12.6855,2317900.0],["2005-02-16",12.7142,13.2807,12.707,13.2161,5795400.0],["2005-02-17",13.2663,13.4026,13.1086,13.1229,2642600.0],["2005-02-18",13.1803,13.3811,13.1803,13.3452,3539900.0],["2005-02-22",13.3022,13.4384,13.166,13.2018,1281200.0],["2005-02-23",13.2305,13.3165,13.1014,13.1301,905100.0],["2005-02-24",13.0369,13.1803,12.958,13.1588,948800.0],["2005-02-25",13.2807,13.4241,13.1588,13.3381,1231600.0],["2005-02-28",13.3452,13.3739,13.0727,13.1444,1246100.0],["2005-03-01",13.2448,13.4169,13.1946,13.3882,1883900.0],["2005-03-02",13.3596,13.3954,13.2807,13.3381,1645500.0],["2005-03-03",13.4815,13.5102,13.4026,13.4528,1810600.0],["2005-03-04",13.4886,13.503,13.3811,13.4671,1446300.0],["2005-03-07",13.4241,13.6177,13.4026,13.6034,877200.0],["2005-03-08",13.6105,13.8257,13.5102,13.6105,3570900.0],["2005-03-09",13.5532,13.5532,13.2448,13.3022,1873400.0],["2005-03-10",13.2879,13.4026,13.2448,13.3739,840300.0],["2005-03-11",13.3381,13.6536,13.2592,13.6249,1345500.0],["2005-03-14",13.6249,13.6249,13.5173,13.5532,830200.0],["2005-03-15",13.5532,13.5532,13.2448,13.3882,2016100.0],["2005-03-16",13.2663,13.46,13.2018,13.4241,1560500.0],["2005-03-17",13.4313,13.4671,13.3237,13.3452,1099500.0],["2005-03-18",13.3739,13.5102,13.3094,13.4743,826100.0],["2005-03-21",13.5173,13.5747,13.295,13.3237,2273400.0],["2005-03-22",13.3381,13.3882,13.1803,13.1875,2916400.0],["2005-03-23",13.1229,13.1301,12.8289,12.9723,2289800.0],["2005-03-24",13.0225,13.1229,12.9938,13.001,1315200.0],["2005-03-28",13.0225,13.0727,12.9078,12.9365,815000.0],["2005-03-29",12.9078,12.915,12.4058,12.6496,2392900.0],["2005-03-30",12.6496,13.044,12.5277,12.7787,1933800.0],["2005-03-31",12.7859,13.2377,12.6712,13.0727,1906200.0],["2005-04-01",13.2377,13.2807,12.958,13.0154,1403300.0],["2005-04-04",12.9795,13.0154,12.6568,12.8504,1923300.0],["2005-04-05",12.8504,13.0225,12.8504,12.9078,1025500.0],["2005-04-06",13.0154,13.0584,12.9006,12.915,1853100.0],["2005-04-07",12.9006,12.9938,12.8863,12.9078,1489900.0],["2005-04-08",12.8576,12.915,12.7931,12.8504,1346000.0],["2005-04-11",12.8576,12.8719,12.7213,12.75,607400.0],["2005-04-12",12.6568,12.7931,12.4919,12.75,1534400.0],["2005-04-13",12.75,12.8504,12.6712,12.7357,695300.0],["2005-04-14",12.6998,12.7931,12.3054,12.4488,2782800.0],["2005-04-15",12.4488,12.4488,12.0473,12.2983,2276500.0],["2005-04-18",12.2624,12.4273,12.1907,12.37,1989700.0],["2005-04-19",12.3771,12.4919,12.3126,12.4775,1278800.0],["2005-04-20",12.4632,12.5492,12.1262,12.1548,3082000.0],["2005-04-21",12.1907,12.2839,12.1405,12.1979,2100600.0],["2005-04-22",12.205,12.2767,12.1835,12.2552,2262500.0],["2005-04-25",12.2552,12.37,12.1764,12.2552,4306800.0],["2005-04-26",12.3198,12.5636,12.2911,12.37,2644100.0],["2005-04-27",12.3341,12.5636,12.2624,12.5062,1098000.0],["2005-04-28",12.4417,12.4919,12.2122,12.2409,710000.0],["2005-04-29",12.2624,12.4202,12.1907,12.3556,1871100.0],["2005-05-02",12.3986,12.5206,12.0903,12.1907,2168600.0],["2005-05-03",12.1907,12.3987,12.1548,12.3413,1642500.0],["2005-05-04",11.6887,12.5492,11.6887,12.3341,22487900.0],["2005-05-05",12.4273,12.6927,12.3341,12.4919,8403700.0],["2005-05-06",12.5851,12.5851,12.1907,12.3198,4228400.0],["2005-05-09",12.2767,12.3341,12.1979,12.3341,2393800.0],["2005-05-10",12.2911,12.5134,12.1979,12.205,4798900.0],["2005-05-11",12.2194,12.2839,12.1477,12.2409,2291700.0],["2005-05-12",12.4058,12.4202,12.0831,12.1333,3317500.0],["2005-05-13",12.119,12.2194,11.8178,11.9469,2966300.0],["2005-05-16",11.9756,11.9899,11.6744,11.8035,6117000.0],["2005-05-17",11.8035,11.9827,11.7963,11.9756,4836500.0],["2005-05-18",12.0114,12.2911,12.0042,12.2409,5411600.0],["2005-05-19",12.2983,12.3628,12.2194,12.3413,2869300.0],["2005-05-20",12.3485,12.4202,12.2839,12.3341,5417500.0],["2005-05-23",12.37,12.6927,12.3054,12.5062,4456100.0],["2005-05-24",12.5062,12.5779,12.3198,12.456,1242400.0],["2005-05-25",12.4847,12.4847,12.3556,12.3987,1551900.0],["2005-05-26",12.3987,12.6066,12.3915,12.5851,3084900.0],["2005-05-27",12.6783,12.8002,12.5851,12.7572,2327700.0],["2005-05-31",12.8074,12.9436,12.7142,12.9365,5530300.0],["2005-06-01",12.9436,12.9723,12.7859,12.9078,2692800.0],["2005-06-02",12.958,13.2663,12.9006,13.1229,4026100.0],["2005-06-03",13.1229,13.5173,13.1229,13.3954,5897700.0],["2005-06-06",13.3954,13.4026,13.2305,13.295,1910300.0],["2005-06-07",13.3237,13.6105,13.2735,13.5173,4858000.0],["2005-06-08",13.5173,13.6321,13.1946,13.2018,3373000.0],["2005-06-09",13.2018,13.2663,13.1158,13.2233,1479400.0],["2005-06-10",13.2663,13.3739,13.1444,13.1731,1403100.0],["2005-06-13",13.1229,13.2233,13.0871,13.1659,2856200.0],["2005-06-14",13.2305,13.5388,13.1731,13.4528,2062100.0],["2005-06-15",13.4241,13.503,13.2592,13.4958,1830100.0],["2005-06-16",13.4528,13.8544,13.4456,13.7755,3056300.0],["2005-06-17",13.7755,13.8042,13.6249,13.6321,1738800.0],["2005-06-20",13.5747,13.8544,13.5747,13.7325,2985500.0],["2005-06-21",13.7325,13.8544,13.6751,13.8185,1786000.0],["2005-06-22",13.84,14.4567,13.8329,14.3205,8866600.0],["2005-06-23",14.3778,14.5786,14.2846,14.4496,3783000.0],["2005-06-24",14.3778,14.636,14.3348,14.6001,10365700.0],["2005-06-27",14.6001,14.7722,14.4496,14.679,4609500.0],["2005-06-28",14.844,14.93,14.6503,14.8798,5355800.0],["2005-06-29",14.8798,14.9515,14.8583,14.9157,2610500.0],["2005-06-30",14.9157,15.1738,14.8655,15.0734,4126300.0],["2005-07-01",15.1667,15.1667,14.844,15.0089,3385800.0],["2005-07-05",15.0161,15.1882,14.887,15.1021,5544400.0],["2005-07-06",15.1882,15.3818,15.1523,15.3459,3949700.0],["2005-07-07",15.3459,15.5037,15.2025,15.475,3375700.0],["2005-07-08",15.5611,15.5611,15.4033,15.518,4723400.0],["2005-07-11",15.6973,15.6973,15.267,15.4535,7565900.0],["2005-07-12",15.5252,15.6615,15.4607,15.5395,3434600.0],["2005-07-13",15.5826,15.5826,15.2742,15.3388,2664200.0],["2005-07-14",15.4176,15.4965,15.3172,15.3603,3544600.0],["2005-07-15",15.3818,15.4105,15.2312,15.3746,1216500.0],["2005-07-18",15.3746,15.389,15.181,15.2312,1531700.0],["2005-07-19",15.2814,15.3101,15.2025,15.2384,1201300.0],["2005-07-20",15.2527,15.5539,15.1882,15.4678,2601500.0],["2005-07-21",15.4822,15.4822,15.224,15.2455,1582000.0],["2005-07-22",15.224,15.3674,15.224,15.3674,1479700.0],["2005-07-25",15.4176,15.5324,15.2169,15.3029,1585900.0],["2005-07-26",15.4176,15.4894,15.2957,15.4105,1242300.0],["2005-07-27",15.3746,15.8479,15.2599,15.8479,2236200.0],["2005-07-28",15.8479,16.6654,15.7188,16.565,4473900.0],["2005-07-29",16.4933,16.6726,16.2853,16.4789,2259900.0],["2005-08-01",16.479,16.6367,16.228,16.3427,2265900.0],["2005-08-02",16.3714,16.4933,15.9985,16.063,2705800.0],["2005-08-03",16.1061,16.6224,16.1061,16.5435,4250900.0],["2005-08-04",16.5435,16.8016,16.3786,16.4288,2982800.0],["2005-08-05",16.4072,16.565,16.2065,16.228,1626600.0],["2005-08-08",16.3786,16.5865,15.8766,15.9196,5168800.0],["2005-08-09",15.9841,16.0989,15.8479,16.0845,5750900.0],["2005-08-10",16.2136,16.4503,16.0487,16.314,3814100.0],["2005-08-11",16.314,16.6439,16.3068,16.565,3581700.0],["2005-08-12",16.5076,16.6295,16.0774,16.0845,3068900.0],["2005-08-15",15.9268,16.228,15.9268,16.1706,2174000.0],["2005-08-16",16.2065,16.4933,16.1634,16.2638,2297100.0],["2005-08-17",16.2638,16.3857,16.2351,16.2853,1180000.0],["2005-08-18",16.2782,16.4144,16.0989,16.314,7067500.0],["2005-08-19",16.4216,16.5363,16.357,16.4933,1367600.0],["2005-08-22",16.5578,16.6941,16.4718,16.6654,3173800.0],["2005-08-23",16.6582,16.8088,16.522,16.773,2312900.0],["2005-08-24",16.7515,17.0813,16.7515,16.859,4182300.0],["2005-08-25",16.9953,17.0168,16.8016,16.8805,2277600.0],["2005-08-26",16.8805,16.9451,16.6726,16.8232,3258800.0],["2005-08-29",16.8088,17.0957,16.6367,16.8662,1905000.0],["2005-08-30",16.8662,17.2391,16.8518,16.9809,2158900.0],["2005-08-31",16.9522,17.1745,16.8447,17.0957,2202800.0],["2005-09-01",17.0526,17.3968,17.0455,17.2749,2230400.0],["2005-09-02",17.3682,17.4255,16.9164,16.9738,1847500.0],["2005-09-06",17.1028,17.2104,16.7873,17.1387,4206800.0],["2005-09-07",17.1459,17.3753,17.0813,17.361,2993100.0],["2005-09-08",17.3968,17.741,17.3897,17.698,3802600.0],["2005-09-09",17.7482,17.9132,17.7482,17.7769,2112600.0],["2005-09-12",17.7769,17.9275,17.5403,17.6693,2740000.0],["2005-09-13",18.0709,18.0709,17.7841,17.9203,4199400.0],["2005-09-14",17.9275,18.0207,17.5331,17.5904,3338300.0],["2005-09-15",17.8414,17.9347,17.741,17.7984,5712600.0],["2005-09-16",17.8629,17.9633,17.6622,17.8845,2965300.0],["2005-09-19",17.8845,17.9849,17.6335,17.6765,2676100.0],["2005-09-20",17.7482,17.8701,17.1745,17.2534,4209000.0],["2005-09-21",17.2534,17.3466,16.8518,16.9235,3215400.0],["2005-09-22",16.9594,17.0598,16.6726,16.8805,2240400.0],["2005-09-23",16.8877,17.1889,16.8662,17.0813,3440100.0],["2005-09-26",17.0813,17.4685,17.0311,17.318,4583600.0],["2005-09-27",17.4112,17.6263,17.2893,17.361,2818700.0],["2005-09-28",17.3897,17.5474,17.3108,17.404,1833500.0],["2005-09-29",17.404,17.7554,17.3825,17.7339,5148900.0],["2005-09-30",17.7482,17.9849,17.7195,17.8916,4368800.0],["2005-10-03",17.8271,17.8988,17.7339,17.7841,1758000.0],["2005-10-04",17.8128,17.8486,17.5761,17.698,2071700.0],["2005-10-05",17.6406,17.8486,17.1817,17.2534,1671000.0],["2005-10-06",17.2104,17.3538,17.0885,17.2104,2618300.0],["2005-10-07",17.318,17.5546,17.0957,17.3251,2671600.0],["2005-10-10",17.2176,17.2247,16.9666,16.9809,1743700.0],["2005-10-11",16.8375,16.9953,16.5722,16.7443,3046100.0],["2005-10-12",16.7084,16.9522,16.4072,16.6582,4142600.0],["2005-10-13",16.6654,16.7514,16.314,16.6654,2217000.0],["2005-10-14",16.6941,16.9881,16.6941,16.902,1711200.0],["2005-10-17",16.902,17.0813,16.8877,16.9235,1968100.0],["2005-10-18",16.902,17.11,16.522,16.5507,3145400.0],["2005-10-19",16.4646,16.9666,16.2997,16.7658,3659700.0],["2005-10-20",16.8016,17.0455,16.4574,16.5148,2729100.0],["2005-10-21",16.522,16.9307,16.522,16.7658,2918100.0],["2005-10-24",16.7371,17.0598,16.4359,17.0526,2521700.0],["2005-10-25",17.0526,17.0741,16.8805,16.9881,1623400.0],["2005-10-26",16.9522,17.0311,16.3499,16.4718,3350000.0],["2005-10-27",16.4718,16.608,16.3068,16.4933,2791800.0],["2005-10-28",16.565,16.8662,16.5148,16.8016,1383900.0],["2005-10-31",16.6582,17.1745,16.6582,17.1028,5532500.0],["2005-11-01",17.1028,17.8701,17.1028,17.8271,8142200.0],["2005-11-02",17.8343,18.243,17.5689,18.0853,5850700.0],["2005-11-03",18.3578,18.7522,18.0207,18.1139,4734700.0],["2005-11-04",18.157,18.2,17.6693,17.992,2769900.0],["2005-11-07",18.0566,18.0709,17.7554,17.8343,2111300.0],["2005-11-08",17.8414,18.243,17.7912,18.2358,4244700.0],["2005-11-09",18.2358,18.6446,18.0566,18.5729,6551300.0],["2005-11-10",18.5012,18.6446,18.1641,18.6374,3997500.0],["2005-11-11",18.6374,18.9816,18.5585,18.9027,5061500.0],["2005-11-14",19.0748,19.0748,18.6661,18.7306,4365900.0],["2005-11-15",18.7306,18.8023,18.2645,18.286,3145000.0],["2005-11-16",18.537,18.537,17.9849,18.1498,4645300.0],["2005-11-17",18.831,18.8382,18.1498,18.5729,5802000.0],["2005-11-18",18.6159,18.9314,18.4223,18.5299,3053000.0],["2005-11-21",18.4295,18.9243,18.2502,18.7665,4100500.0],["2005-11-22",18.6804,18.9888,18.4797,18.9314,5450900.0],["2005-11-23",18.8812,19.0031,18.7235,18.8454,2400900.0],["2005-11-25",18.8167,18.8454,18.7593,18.8167,1117500.0],["2005-11-28",18.8167,18.9243,18.7593,18.9243,2393200.0],["2005-11-29",18.9458,19.2756,18.7737,19.1824,3026100.0],["2005-11-30",19.1681,19.6342,19.1394,19.5696,4439700.0],["2005-12-01",19.7202,19.9569,19.5696,19.7776,5867700.0],["2005-12-02",19.8852,20.3083,19.7561,20.0644,3021100.0],["2005-12-05",20.0716,20.2222,19.9425,20.1433,4688600.0],["2005-12-06",20.1505,20.3154,19.8708,19.9712,3987600.0],["2005-12-07",19.9712,20.0071,19.4908,19.6055,3518400.0],["2005-12-08",19.5266,19.7059,19.4764,19.6844,2726200.0],["2005-12-09",19.6844,19.8493,19.5983,19.7059,2200000.0],["2005-12-12",19.7418,19.8278,19.6127,19.7202,3562000.0],["2005-12-13",19.6844,19.6916,19.2613,19.3689,2641100.0],["2005-12-14",19.4262,19.5768,19.2254,19.5553,1820000.0],["2005-12-15",19.541,19.584,19.2971,19.3545,1234700.0],["2005-12-16",19.3976,19.5266,19.2756,19.4262,1718200.0],["2005-12-19",19.541,19.6198,19.2111,19.2398,1785700.0],["2005-12-20",19.2398,19.29,18.8956,19.2039,2034400.0],["2005-12-21",19.1968,19.4334,19.0462,19.3258,2962800.0],["2005-12-22",19.333,19.4119,19.2828,19.3402,1692800.0],["2005-12-23",19.3473,19.5051,19.333,19.3832,1636400.0],["2005-12-27",19.3904,19.5553,19.3043,19.3832,1287200.0],["2005-12-28",19.3904,19.4693,19.3473,19.376,1708900.0],["2005-12-29",19.4262,19.4406,19.1824,19.2111,2605700.0],["2005-12-30",19.2613,19.5553,19.125,19.4334,2477500.0],["2006-01-03",19.5553,19.584,19.1179,19.5768,3653700.0],["2006-01-04",19.5195,20.2222,19.5195,20.1792,3530900.0],["2006-01-05",20.2222,20.2939,20.0644,20.1146,2413500.0],["2006-01-06",20.2867,20.4373,20.1863,20.423,2014100.0],["2006-01-09",20.6883,20.925,20.6525,20.8676,4121700.0],["2006-01-10",20.8748,20.9465,20.6094,20.8389,4626700.0],["2006-01-11",20.8963,21.2333,20.8891,21.1903,3640900.0],["2006-01-12",21.262,21.262,20.76,20.8819,2633000.0],["2006-01-13",20.8819,21.0038,20.6094,20.6883,1668300.0],["2006-01-17",20.6883,20.6883,20.3441,20.4373,3363900.0],["2006-01-18",20.4373,21.0397,20.2437,20.9967,2811700.0],["2006-01-19",21.1258,21.3696,20.9608,21.1544,2438500.0],["2006-01-20",21.1544,21.1903,20.6238,20.6525,3059500.0],["2006-01-23",20.6668,20.7529,20.4947,20.6094,1454300.0],["2006-01-24",20.674,21.2978,20.4947,21.219,3391400.0],["2006-01-25",21.262,21.2979,20.7672,20.8676,2774500.0],["2006-01-26",20.9465,20.9967,20.7959,20.925,2274900.0],["2006-01-27",20.9608,21.1544,20.8317,21.0899,2736900.0],["2006-01-30",21.1544,21.2907,21.1186,21.219,2274800.0],["2006-01-31",21.4986,22.309,21.4556,22.1871,5178800.0],["2006-02-01",22.0365,22.5169,21.9074,22.2731,3296100.0],["2006-02-02",22.3448,22.3448,21.8715,22.0365,2296800.0],["2006-02-03",22.0436,22.0436,21.6205,22.0293,3490100.0],["2006-02-06",22.0293,22.4381,22.0293,22.4022,2831700.0],["2006-02-07",22.4094,22.983,22.2301,22.2659,2777000.0],["2006-02-08",22.2659,22.6747,22.2373,22.4811,2465200.0],["2006-02-09",22.4811,22.5169,21.7998,21.8644,2839100.0],["2006-02-10",21.8572,22.5815,21.85,22.4237,2563300.0],["2006-02-13",22.2731,22.3592,21.7496,21.8715,1589600.0],["2006-02-14",21.8715,22.1656,21.7281,21.807,2026200.0],["2006-02-15",21.807,22.5528,21.807,22.4094,2208900.0],["2006-02-16",22.4094,22.7536,22.2731,22.6603,1212300.0],["2006-02-17",22.689,22.7679,22.5528,22.5528,1046500.0],["2006-02-21",22.5098,22.8826,22.5098,22.7321,1969000.0],["2006-02-22",22.7823,22.8755,22.646,22.7536,3081200.0],["2006-02-23",22.9472,23.0763,22.4524,22.5743,4773900.0],["2006-02-24",22.8755,23.4348,22.6532,23.0978,5327600.0],["2006-02-27",23.234,23.3344,22.7823,22.7966,1934000.0],["2006-02-28",22.7966,22.8468,22.5026,22.8253,2984700.0],["2006-03-01",22.8826,23.0834,22.352,22.5886,3798000.0],["2006-03-02",22.4452,22.7536,22.395,22.5886,2276800.0],["2006-03-03",22.3448,22.4882,22.0365,22.1082,2331300.0],["2006-03-06",22.1225,22.2588,21.6277,21.9504,6075400.0],["2006-03-07",21.9504,22.015,21.3122,21.5775,3001000.0],["2006-03-08",21.513,21.6851,21.011,21.6636,3516500.0],["2006-03-09",21.6492,21.893,21.2405,21.3911,2828500.0],["2006-03-10",21.3911,21.8787,21.3839,21.7998,2990700.0],["2006-03-13",21.9791,22.0078,21.4843,21.7353,3175200.0],["2006-03-14",21.764,21.9791,21.5202,21.9648,2771300.0],["2006-03-15",21.9791,22.1225,21.8859,21.9433,3013200.0],["2006-03-16",21.9863,22.395,21.9074,21.9361,2157000.0],["2006-03-17",21.9361,22.3448,21.9361,22.3448,2643800.0],["2006-03-20",22.4811,22.5169,22.058,22.1656,3018900.0],["2006-03-21",21.9863,22.4309,21.9432,22.1942,3249500.0],["2006-03-22",22.101,22.2946,21.9863,22.2157,1806500.0],["2006-03-23",22.2444,22.2875,22.0078,22.1584,1723400.0],["2006-03-24",22.1584,22.2516,21.9934,22.1369,1241700.0],["2006-03-27",21.9863,21.9863,21.6206,21.6779,2495200.0],["2006-03-28",21.5704,21.6062,21.2261,21.3122,4531000.0],["2006-03-29",21.2548,21.5058,21.011,21.4556,4989900.0],["2006-03-30",21.4915,21.7281,21.1544,21.2907,3123900.0],["2006-03-31",21.3911,21.8715,21.2692,21.7425,3499800.0],["2006-04-03",21.7353,22.1369,21.6851,21.9074,2842100.0],["2006-04-04",21.8357,21.9432,21.6564,21.7496,2354600.0],["2006-04-05",21.6564,21.6779,21.305,21.5919,4820100.0],["2006-04-06",21.4556,22.3878,21.4269,22.3807,3487500.0],["2006-04-07",22.4094,22.7607,22.2086,22.7321,3343900.0],["2006-04-10",22.6245,23.6428,22.5528,23.1623,5329100.0],["2006-04-11",23.1623,23.2842,22.8325,22.9113,2701300.0],["2006-04-12",22.8898,22.8898,22.5743,22.5958,1852700.0],["2006-04-13",22.5958,22.9328,22.4811,22.9257,1028300.0],["2006-04-17",22.8898,23.0332,22.6101,22.6603,1096900.0],["2006-04-18",22.6245,23.0189,22.5886,22.7966,3089100.0],["2006-04-19",22.9902,23.3201,22.7034,23.2842,4955800.0],["2006-04-20",23.2053,23.4922,23.0906,23.148,2090200.0],["2006-04-21",23.148,23.7719,23.0548,23.6715,2906500.0],["2006-04-24",23.5926,23.6571,23.2053,23.4778,4009200.0],["2006-04-25",23.4778,23.8579,23.4778,23.8005,2991200.0],["2006-04-26",24.7041,25.0913,24.324,24.8475,6601100.0],["2006-04-27",24.9479,24.9479,24.3097,24.5463,2896700.0],["2006-04-28",24.5463,24.6324,24.3312,24.4818,2699000.0],["2006-05-01",24.5607,25.2634,24.532,25.0698,3570200.0],["2006-05-02",25.0985,25.3638,24.7614,24.8116,4894000.0],["2006-05-03",24.9336,25.077,24.6395,24.8618,3379100.0],["2006-05-04",24.9335,25.4283,24.8977,25.2921,3442300.0],["2006-05-05",25.3495,25.457,25.206,25.3495,3234600.0],["2006-05-08",25.3208,25.4499,25.0841,25.2132,2768500.0],["2006-05-09",25.3208,25.6363,25.0483,25.0913,3017200.0],["2006-05-10",25.1128,25.4427,25.0985,25.1845,3132100.0],["2006-05-11",25.3136,25.328,24.7686,24.9264,2904900.0],["2006-05-12",24.8547,24.8547,23.9153,24.0228,4631300.0],["2006-05-15",23.9368,24.5894,23.8794,23.987,3624000.0],["2006-05-16",24.0085,24.2165,23.8149,24.2165,3681900.0],["2006-05-17",24.2236,24.2667,22.8755,23.3129,7172800.0],["2006-05-18",23.3774,23.5926,22.5456,22.6675,5536100.0],["2006-05-19",21.513,22.2301,20.5091,22.144,31815600.0],["2006-05-22",21.8715,21.8715,21.1042,21.2333,11752600.0],["2006-05-23",20.9035,22.1225,20.7314,21.6349,10440300.0],["2006-05-24",21.8715,21.9648,21.4054,21.7281,7623600.0],["2006-05-25",21.8142,22.4596,21.8142,22.3305,2884400.0],["2006-05-26",22.3377,22.689,22.2086,22.6173,2398500.0],["2006-05-30",22.7177,22.9472,21.7209,21.764,3259900.0],["2006-05-31",21.7711,22.3377,21.6564,22.2086,4236200.0],["2006-06-01",22.2086,22.6603,21.764,22.5958,2557500.0],["2006-06-02",22.5958,22.8396,22.3233,22.4954,3404500.0],["2006-06-05",22.4954,22.6532,21.9504,22.1082,2729000.0],["2006-06-06",22.0723,22.0867,21.764,21.8285,2869900.0],["2006-06-07",21.8644,22.4094,21.5488,21.6349,3347900.0],["2006-06-08",21.4556,21.7712,20.7959,21.7066,3826200.0],["2006-06-09",21.6206,22.2086,21.305,21.4126,1634600.0],["2006-06-12",21.3696,21.4556,20.4015,20.5019,3322900.0],["2006-06-13",20.3226,20.509,19.6127,20.4445,6449400.0],["2006-06-14",20.4445,21.4126,20.2939,21.054,3740200.0],["2006-06-15",21.0541,21.9217,20.9393,21.8357,3245400.0],["2006-06-16",21.7496,21.8859,21.4771,21.599,2859600.0],["2006-06-19",21.6062,21.7927,21.0182,21.2979,3060700.0],["2006-06-20",21.3982,21.6564,20.9608,21.1114,2085400.0],["2006-06-21",21.0971,22.1082,21.0254,21.9217,3208300.0],["2006-06-22",21.9217,22.0867,21.6636,21.7281,1881200.0],["2006-06-23",21.8142,22.2659,21.5704,22.1942,2397700.0],["2006-06-26",22.0867,22.1584,21.599,21.7711,1595400.0],["2006-06-27",21.7281,21.7998,21.0397,21.2262,2418700.0],["2006-06-28",21.0827,21.5345,20.9035,21.4269,2247600.0],["2006-06-29",21.5488,22.438,21.3696,22.2157,2471000.0],["2006-06-30",22.2086,22.4309,21.8715,22.3161,3146800.0],["2006-07-03",22.3233,23.2699,22.3233,23.1695,1831300.0],["2006-07-05",23.0906,23.1695,22.7249,23.0332,2783500.0],["2006-07-06",23.0261,23.3344,22.9615,23.3129,2485100.0],["2006-07-07",23.3129,23.3559,22.2946,22.5671,3111600.0],["2006-07-10",22.5313,22.7105,21.9074,22.0652,1549000.0],["2006-07-11",22.0078,22.6603,21.6851,22.5313,2677000.0],["2006-07-12",22.4739,22.7536,22.2229,22.4094,1582000.0],["2006-07-13",22.1942,22.7679,21.9791,22.3377,2167500.0],["2006-07-14",22.2659,22.2731,21.4986,21.7855,2245600.0],["2006-07-17",21.7927,22.5241,21.7927,22.4524,1883700.0],["2006-07-18",22.5169,22.8468,22.144,22.6388,3100100.0],["2006-07-19",22.7607,23.2771,22.5384,23.1408,3017200.0],["2006-07-20",23.3774,23.8364,22.9257,23.0189,2538200.0],["2006-07-21",23.0476,23.0476,22.4811,22.6101,1713500.0],["2006-07-24",22.6102,23.2053,22.5313,23.1408,1533500.0],["2006-07-25",23.1767,23.4348,22.7177,23.3272,2541200.0],["2006-07-26",23.3273,23.399,23.0548,23.2412,1491600.0],["2006-07-27",23.3774,23.5137,22.5958,22.689,2193900.0],["2006-07-28",22.9472,24.0443,22.4452,24.0443,4918400.0],["2006-07-31",24.1376,24.7901,23.7575,24.238,3820400.0],["2006-08-01",24.2738,24.4316,23.8436,24.0515,2895600.0],["2006-08-02",24.3097,24.4531,24.0515,24.3814,2804000.0],["2006-08-03",24.2021,24.5535,23.8794,24.3742,2054400.0],["2006-08-04",24.3814,24.6396,23.2054,23.8507,3645300.0],["2006-08-07",23.8005,24.2595,23.191,24.2021,3792300.0],["2006-08-08",24.2882,25.0913,24.2308,24.8332,4718300.0],["2006-08-09",24.8834,25.1702,24.6037,24.7041,2189500.0],["2006-08-10",24.5607,24.8475,24.1949,24.7686,1902200.0],["2006-08-11",24.7686,24.7973,24.324,24.4818,1695400.0],["2006-08-14",24.5248,24.7041,24.0228,24.4029,1455800.0],["2006-08-15",24.7041,25.1343,24.6324,24.8977,2240100.0],["2006-08-16",25.0985,25.4499,25.0053,25.3351,2057800.0],["2006-08-17",25.2347,25.8514,25.0411,25.4283,2046600.0],["2006-08-18",25.4212,25.6722,25.0411,25.5359,1414800.0],["2006-08-21",25.5359,25.5431,25.0483,25.2491,1628400.0],["2006-08-22",25.1415,25.4212,24.9479,25.2921,2569100.0],["2006-08-23",25.3495,25.5861,25.0053,25.4499,1356300.0],["2006-08-24",25.5072,25.5718,25.0483,25.4212,1775000.0],["2006-08-25",25.3495,25.5861,25.2993,25.457,1560400.0],["2006-08-28",25.4785,25.6435,25.371,25.622,1624800.0],["2006-08-29",25.622,25.8156,25.2849,25.6291,2220600.0],["2006-08-30",25.5288,25.7511,25.457,25.6937,1842400.0],["2006-08-31",25.8156,25.9016,25.5001,25.7152,2036600.0],["2006-09-01",25.7152,25.8012,25.5789,25.6148,1156800.0],["2006-09-05",25.6148,25.6793,25.3495,25.5718,2088300.0],["2006-09-06",25.5718,25.8084,25.077,25.3782,2633100.0],["2006-09-07",25.3136,25.3853,24.9694,25.1415,2306300.0],["2006-09-08",25.2419,25.5001,25.1057,25.1989,1302400.0],["2006-09-11",25.0985,25.7439,25.0985,25.6435,1384500.0],["2006-09-12",25.9232,26.0451,25.6865,25.8514,3004400.0],["2006-09-13",25.9805,26.2745,25.8586,26.0522,2263600.0],["2006-09-14",25.916,26.2674,25.8156,26.2674,1762100.0],["2006-09-15",26.3534,26.4108,25.9949,26.3247,3801200.0],["2006-09-18",26.4323,26.4753,25.9805,26.0881,1900000.0],["2006-09-19",26.0666,26.0953,25.1702,25.6291,2506500.0],["2006-09-20",25.8156,26.1526,25.7439,25.7797,1524100.0],["2006-09-21",25.8156,26.2817,25.7295,26.0164,3879000.0],["2006-09-22",26.0164,26.1741,25.8443,25.9949,1802600.0],["2006-09-25",26.1741,26.4251,25.7654,26.1956,1485100.0],["2006-09-26",26.0881,26.3534,25.7941,26.0235,1679000.0],["2006-09-27",26.1024,26.2745,25.7295,25.8012,1804400.0],["2006-09-28",25.8873,26.2817,25.7439,26.0953,2144000.0],["2006-09-29",26.1741,26.4108,25.8873,26.1741,1852900.0],["2006-10-02",26.1024,26.1024,25.2491,25.6793,2718500.0],["2006-10-03",25.708,25.8945,25.4857,25.7295,1660000.0],["2006-10-04",25.8945,26.1741,25.7008,26.002,1639700.0],["2006-10-05",25.9949,26.5614,25.6076,26.3176,2551200.0],["2006-10-06",26.5542,26.8195,26.3032,26.3606,3245500.0],["2006-10-09",26.3247,26.8697,26.3176,26.6618,1712000.0],["2006-10-10",26.6618,26.9629,26.4466,26.8052,1702800.0],["2006-10-11",26.8052,27.0203,26.712,26.9056,2013900.0],["2006-10-12",26.9056,27.1637,26.7765,27.092,2357500.0],["2006-10-13",27.092,27.2068,26.9629,27.1924,6131500.0],["2006-10-16",27.2426,27.2785,26.9988,27.2785,2805500.0],["2006-10-17",27.257,27.257,26.6403,26.8697,1398700.0],["2006-10-18",26.9629,27.006,26.4251,26.6618,1625400.0],["2006-10-19",26.5327,26.7837,26.4251,26.6689,1557800.0],["2006-10-20",26.6546,26.9271,26.6402,26.8554,1175100.0],["2006-10-23",26.8195,26.9342,26.2243,26.2745,1581900.0],["2006-10-24",26.1024,26.2745,25.6363,25.7797,2441600.0],["2006-10-25",25.8156,26.0594,25.5933,25.6004,2548200.0],["2006-10-26",25.6004,27.0275,25.5718,26.6402,3885500.0],["2006-10-27",26.5327,26.6116,26.2243,26.4323,1517900.0],["2006-10-30",26.8195,26.8339,25.6865,25.7654,3445400.0],["2006-10-31",25.8514,26.0379,25.4785,25.8299,2108800.0],["2006-11-01",26.0737,26.1598,25.5718,25.8156,1729100.0],["2006-11-02",25.8156,26.6044,25.7511,26.5685,3069400.0],["2006-11-03",26.7478,26.7478,26.1383,26.547,1611000.0],["2006-11-06",26.5685,26.9773,26.5685,26.8123,1166600.0],["2006-11-07",26.4968,27.135,26.3606,26.9773,2012900.0],["2006-11-08",26.9056,26.9916,26.6403,26.7407,2547700.0],["2006-11-09",26.9988,27.2928,26.3319,26.504,3043200.0],["2006-11-10",26.504,26.5327,25.708,25.8586,5072800.0],["2006-11-13",25.8801,26.0952,25.8443,25.9877,3253900.0],["2006-11-14",26.0307,26.2458,25.8443,26.2028,3044200.0],["2006-11-15",26.3463,27.1637,26.1741,27.092,3247100.0],["2006-11-16",27.3932,27.4362,26.9773,27.0346,3255300.0],["2006-11-17",27.0347,27.1494,26.6689,26.9773,2604000.0],["2006-11-20",26.9773,27.1996,26.8267,26.9629,2336400.0],["2006-11-21",27.1207,27.4506,27.0705,27.4434,1750200.0],["2006-11-22",27.3717,27.6083,27.2426,27.257,1137300.0],["2006-11-24",27.0777,27.4219,26.9414,27.2785,428000.0],["2006-11-27",26.9988,27.1422,26.3462,26.8195,2672900.0],["2006-11-28",26.6402,26.6474,26.3821,26.504,1809000.0],["2006-11-29",27.2498,27.7804,27.1781,27.4147,4901000.0],["2006-11-30",27.4649,27.637,26.8554,27.1566,6020100.0],["2006-12-01",27.3215,27.4864,26.712,26.9988,2086200.0],["2006-12-04",26.9988,27.1135,26.8554,27.0346,2723300.0],["2006-12-05",26.9773,27.0705,26.6904,26.7837,2695200.0],["2006-12-06",26.9629,27.2426,26.8052,27.0633,2426700.0],["2006-12-07",27.1351,27.3932,26.712,26.798,1565900.0],["2006-12-08",26.8123,26.8195,26.4968,26.6116,1807800.0],["2006-12-11",26.7693,27.2354,26.5398,27.0418,2482100.0],["2006-12-12",26.9414,27.0203,26.3391,26.3821,2576700.0],["2006-12-13",26.5685,26.6331,25.9232,26.0666,3958900.0],["2006-12-14",25.9733,26.2602,25.8514,25.9733,2277300.0],["2006-12-15",26.0235,26.4825,25.9733,26.4251,4067200.0],["2006-12-18",26.461,26.7478,26.2745,26.4251,2370900.0],["2006-12-19",26.5327,26.9486,26.2817,26.712,3404200.0],["2006-12-20",26.8195,27.4721,26.4538,26.5183,2899400.0],["2006-12-21",26.504,26.6905,26.1096,26.2243,2070000.0],["2006-12-22",26.2817,26.3677,25.916,25.9303,1952100.0],["2006-12-26",25.9303,26.0666,25.8084,25.9447,1668200.0],["2006-12-27",25.9447,26.1455,25.8084,26.0809,1885500.0],["2006-12-28",25.9949,26.5327,25.9231,26.5112,2631200.0],["2006-12-29",26.461,26.8482,26.4323,26.7335,2284400.0],["2007-01-03",26.7765,27.3072,26.6833,27.2498,5518800.0],["2007-01-04",27.3071,27.3932,27.0203,27.1422,4271800.0],["2007-01-05",27.1494,27.3645,26.5972,26.9056,3116100.0],["2007-01-08",26.9127,27.7876,26.2674,27.6729,2604200.0],["2007-01-09",27.9669,28.3254,27.6729,28.0744,5293500.0],["2007-01-10",28.0745,28.2537,27.9239,28.1892,3169000.0],["2007-01-11",28.1892,28.3971,27.9669,28.2896,2712700.0],["2007-01-12",28.182,28.684,28.182,28.5334,3717200.0],["2007-01-16",28.5406,28.6625,28.2896,28.5047,2726000.0],["2007-01-17",28.5047,28.684,28.3756,28.4258,2848100.0],["2007-01-18",28.4258,28.8633,28.3541,28.476,3822200.0],["2007-01-19",28.4258,28.9135,28.4115,28.684,2497200.0],["2007-01-22",28.8274,28.8561,28.3111,28.4402,2021300.0],["2007-01-23",28.2968,28.7916,28.2609,28.7342,2311500.0],["2007-01-24",28.684,28.9493,28.5764,28.7844,2189500.0],["2007-01-25",28.8561,29.0138,28.5406,28.684,2249800.0],["2007-01-26",28.684,28.8202,28.476,28.6983,1519400.0],["2007-01-29",28.6123,28.8417,28.182,28.3541,1907500.0],["2007-01-30",28.4545,28.6625,28.3971,28.5262,1569500.0],["2007-01-31",28.4545,28.6768,28.3111,28.5621,1587700.0],["2007-02-01",28.6768,28.8561,28.5406,28.6983,2217500.0],["2007-02-02",28.6983,28.7915,28.4115,28.641,1105500.0],["2007-02-05",28.5764,28.7987,28.4904,28.7127,1546200.0],["2007-02-06",28.684,28.7987,28.5979,28.7557,5284200.0],["2007-02-07",28.8991,29.0425,28.6696,28.7916,1980100.0],["2007-02-08",28.9565,29.0067,28.7772,28.7916,3726300.0],["2007-02-09",28.935,29.0425,28.4115,28.6266,2227300.0],["2007-02-12",28.6266,28.6768,28.2179,28.3254,1532600.0],["2007-02-13",28.3254,28.6696,28.3039,28.3613,3985300.0],["2007-02-14",28.3541,28.7055,28.3254,28.3971,3199400.0],["2007-02-15",28.5764,29.064,28.4473,28.8059,3589400.0],["2007-02-16",28.8919,29.0067,28.6911,28.9135,2863000.0],["2007-02-20",29.3796,29.6234,29.1788,29.2863,3957700.0],["2007-02-21",29.1501,29.3509,28.8919,29.1142,2770400.0],["2007-02-22",29.1142,29.5086,28.8059,28.9565,2722200.0],["2007-02-23",29.021,29.1429,28.8131,28.8633,1670500.0],["2007-02-26",28.8633,29.1358,28.684,28.9995,1590700.0],["2007-02-27",28.433,28.6983,27.4076,27.8593,4531000.0],["2007-02-28",28.1892,28.1892,27.3358,27.7661,3196800.0],["2007-03-01",27.3645,27.6729,26.9845,27.508,3289700.0],["2007-03-02",27.2498,27.4075,26.9845,27.0849,2290100.0],["2007-03-05",26.712,27.1135,26.6044,26.6618,3760500.0],["2007-03-06",26.3893,27.3358,26.3893,27.2498,2506700.0],["2007-03-07",27.2354,27.4075,27.0705,27.1135,1996200.0],["2007-03-08",27.2139,27.4864,27.1566,27.2354,3115200.0],["2007-03-09",27.6012,27.6729,26.9773,27.1279,2730700.0],["2007-03-12",27.1064,27.8091,26.9845,27.6872,3319800.0],["2007-03-13",27.4864,27.7733,26.9271,27.0131,2023600.0],["2007-03-14",26.9486,27.1709,26.6546,26.9773,2658300.0],["2007-03-15",26.9845,27.1637,26.7191,26.9056,1642500.0],["2007-03-16",26.8195,27.0849,26.7765,26.9271,2075900.0],["2007-03-19",26.9988,27.2498,26.9988,27.1279,2460300.0],["2007-03-20",27.049,27.4434,26.4897,27.2856,1932100.0],["2007-03-21",27.4219,28.2035,27.4147,28.1175,3891200.0],["2007-03-22",28.1175,28.3183,27.9669,28.1892,2207200.0],["2007-03-23",28.2322,28.5836,28.1246,28.4402,2699700.0],["2007-03-26",28.4402,28.5477,28.0458,28.3971,3082300.0],["2007-03-27",28.2896,28.3254,27.8521,27.9669,1944300.0],["2007-03-28",28.6051,28.7342,27.4649,27.5151,2841500.0],["2007-03-29",27.7733,27.9669,27.3287,27.6585,1580700.0],["2007-03-30",27.845,27.9669,27.4362,27.931,1624800.0],["2007-04-02",27.2928,27.9812,27.1279,27.9597,1724700.0],["2007-04-03",27.9884,28.3254,27.9812,28.1318,1441600.0],["2007-04-04",28.1318,28.2967,27.8808,28.0386,1385800.0],["2007-04-05",28.0458,28.2896,28.0099,28.182,1726900.0],["2007-04-09",28.1964,28.5047,28.139,28.2035,1367500.0],["2007-04-10",28.2035,28.433,28.1462,28.2896,2400100.0],["2007-04-11",28.3254,28.5334,28.096,28.3111,1578500.0],["2007-04-12",28.3254,28.4187,28.1677,28.2968,1684900.0],["2007-04-13",28.2896,28.5047,28.2609,28.3541,1238300.0],["2007-04-16",28.4258,28.6123,28.3039,28.3254,2087900.0],["2007-04-17",28.3398,28.5979,28.2609,28.5119,1652300.0],["2007-04-18",28.3756,28.6481,28.3254,28.5621,1714800.0],["2007-04-19",28.4904,28.5477,28.225,28.3254,1429400.0],["2007-04-20",28.4115,28.5406,28.0386,28.1175,2429900.0],["2007-04-23",28.0744,28.3111,27.6227,27.8235,2707400.0],["2007-04-24",27.7733,28.1031,27.7661,28.0386,2686600.0],["2007-04-25",28.0745,28.2896,27.931,28.0171,2286400.0],["2007-04-26",27.9812,28.1031,27.594,27.6657,2061400.0],["2007-04-27",27.4793,27.802,27.4004,27.7087,1486000.0],["2007-04-30",27.7087,27.7087,27.2211,27.2498,2148800.0],["2007-05-01",27.2641,27.5438,26.9916,27.2498,2863300.0],["2007-05-02",27.5438,27.8235,27.1924,27.7159,2718000.0],["2007-05-03",27.6442,27.7661,27.2928,27.3502,2746100.0],["2007-05-04",27.4291,27.6155,27.3645,27.5438,1746400.0],["2007-05-07",28.4545,28.5334,27.8665,27.9669,3943200.0],["2007-05-08",28.2537,28.7342,28.0099,28.4258,4747800.0],["2007-05-09",28.433,28.641,28.1175,28.2537,4032900.0],["2007-05-10",28.1462,28.3971,27.68,27.7804,5655300.0],["2007-05-11",27.7733,28.6051,27.7159,28.5621,3035600.0],["2007-05-14",28.5549,29.3079,28.5477,29.1573,6322400.0],["2007-05-15",29.1716,29.4584,28.9278,28.9278,2969500.0],["2007-05-16",29.566,29.7883,28.8991,29.2146,2247800.0],["2007-05-17",29.2075,29.315,29.0712,29.1501,2643300.0],["2007-05-18",29.1573,29.6521,28.9421,29.6234,2506600.0],["2007-05-21",29.6234,29.8672,29.5302,29.6449,3277700.0],["2007-05-22",29.5804,29.8098,29.4011,29.6736,3012000.0],["2007-05-23",29.8529,30.3046,29.6951,29.9174,2511100.0],["2007-05-24",29.9389,30.4337,29.6377,29.6664,2949600.0],["2007-05-25",29.7955,30.1827,29.731,30.025,1611200.0],["2007-05-29",30.0895,30.3907,29.9891,30.3261,3808500.0],["2007-05-30",30.1612,30.8353,30.0608,30.7349,3254500.0],["2007-05-31",30.8281,31.2655,30.7707,30.9644,2103800.0],["2007-06-01",31.0361,31.0934,30.7349,30.7994,2211300.0],["2007-06-04",31.4376,31.4376,30.5915,30.7134,1916100.0],["2007-06-05",31.2584,31.3444,30.5054,30.7421,2155700.0],["2007-06-06",30.5341,30.5484,30.0249,30.2257,2352600.0],["2007-06-07",30.0321,30.0321,29.4369,29.5804,2372700.0],["2007-06-08",28.9708,29.9604,28.9134,29.8457,2110500.0],["2007-06-11",29.731,30.2258,29.731,30.0608,1731900.0],["2007-06-12",29.8815,30.5843,29.8313,30.2831,3240700.0],["2007-06-13",30.405,30.7636,30.1254,30.4337,2186000.0],["2007-06-14",29.7955,30.7492,29.7955,30.4767,2375800.0],["2007-06-15",30.6058,30.993,30.6058,30.7851,2363900.0],["2007-06-18",30.4839,30.8496,30.3907,30.7134,2858400.0],["2007-06-19",30.7636,31.1938,30.7277,30.9285,2508200.0],["2007-06-20",30.8998,30.9428,29.9819,29.9891,1600000.0],["2007-06-21",29.7596,29.9676,29.6019,29.9102,2252500.0],["2007-06-22",29.7883,30.0823,29.6521,29.7238,1794400.0],["2007-06-25",29.7453,30.0034,29.3652,29.4011,1911200.0],["2007-06-26",29.5804,29.7166,29.0282,29.1358,2973800.0],["2007-06-27",28.9708,30.0465,28.8632,29.903,3246200.0],["2007-06-28",30.2473,30.3118,29.9174,29.9676,2479100.0],["2007-06-29",29.9174,30.1827,29.8242,30.1182,2995500.0],["2007-07-02",30.3979,30.9644,30.2759,30.9285,2754400.0],["2007-07-03",30.9285,31.0217,30.6632,30.7062,923000.0],["2007-07-05",30.7205,30.8425,30.5126,30.656,1287000.0],["2007-07-06",30.57,31.244,30.3835,31.1867,1919400.0],["2007-07-09",31.1078,31.244,30.8568,31.0289,1316300.0],["2007-07-10",30.7994,30.9428,30.3261,30.3979,2089200.0],["2007-07-11",30.2975,30.5843,30.111,30.5484,3427900.0],["2007-07-12",30.699,31.7675,30.6488,31.7532,2964500.0],["2007-07-13",31.9468,31.9611,31.5237,31.8536,1260600.0],["2007-07-16",31.703,31.9109,31.409,31.5739,2428900.0],["2007-07-17",31.6958,31.8822,31.3086,31.3803,2318100.0],["2007-07-18",31.2297,31.3014,30.9142,31.1938,4229700.0],["2007-07-19",31.4878,32.4774,31.3731,32.377,4400500.0],["2007-07-20",32.377,32.5922,31.9826,32.2838,3399500.0],["2007-07-23",32.377,32.4488,32.0328,32.0687,2839400.0],["2007-07-24",31.6599,31.8894,31.1149,31.1365,2648400.0],["2007-07-25",31.2655,31.6886,30.7492,30.8353,2329500.0],["2007-07-26",30.4265,30.5341,29.3294,29.7166,3791900.0],["2007-07-27",29.5804,30.0752,29.1716,29.2792,5083300.0],["2007-07-30",29.4728,30.4194,29.4441,30.3261,4253400.0],["2007-07-31",30.5843,30.9142,29.8027,29.8744,3367400.0],["2007-08-01",29.7525,30.2329,28.4043,28.9278,5301500.0],["2007-08-02",29.4011,30.1469,28.6696,29.7524,6546600.0],["2007-08-03",29.7596,29.9748,28.6696,28.77,4348100.0],["2007-08-06",28.8346,29.1501,27.845,28.8202,5192500.0],["2007-08-07",28.6123,29.6162,28.3111,29.4011,4254400.0],["2007-08-08",29.7955,30.4696,29.4083,29.8959,4655300.0],["2007-08-09",29.0425,29.8815,28.8633,29.48,6133300.0],["2007-08-10",28.9708,29.4226,28.4043,29.1788,3376100.0],["2007-08-13",29.817,30.0465,28.8991,28.9493,2877800.0],["2007-08-14",29.0784,29.4011,28.225,28.3254,2886400.0],["2007-08-15",28.1031,28.2896,26.9056,27.2785,5830200.0],["2007-08-16",27.4291,27.4649,26.0594,26.6761,6645600.0],["2007-08-17",28.0027,28.4832,27.1064,28.4187,6506100.0],["2007-08-20",28.6123,28.7844,27.6729,27.8521,2519200.0],["2007-08-21",27.7231,27.7733,27.1566,27.2354,3982100.0],["2007-08-22",27.4864,28.4043,27.4291,28.2322,3886900.0],["2007-08-23",28.3971,28.5693,27.5653,27.8593,2593200.0],["2007-08-24",28.0242,28.5047,27.8593,28.4258,1591000.0],["2007-08-27",28.2107,28.4402,28.0314,28.2896,1148700.0],["2007-08-28",28.0386,28.096,27.5079,27.7087,2183300.0],["2007-08-29",27.8593,28.182,27.4936,28.0529,2142400.0],["2007-08-30",27.7446,28.1462,27.6083,27.7733,2781500.0],["2007-08-31",27.9741,28.684,27.845,28.4115,2801100.0],["2007-09-04",28.182,28.9206,28.0099,28.7198,2576800.0],["2007-09-05",28.5549,28.6481,27.8378,27.9741,3332000.0],["2007-09-06",28.0601,28.1748,27.5151,27.5796,2594200.0],["2007-09-07",27.0275,27.4506,26.9988,27.3359,1763800.0],["2007-09-10",27.3717,27.4291,26.7335,27.0992,2000400.0],["2007-09-11",27.1494,28.1318,27.1494,28.096,2010500.0],["2007-09-12",27.9454,28.2609,27.4577,27.4721,2008400.0],["2007-09-13",27.5294,28.1605,27.5079,28.096,2310900.0],["2007-09-14",27.9454,28.39,27.7804,28.3685,2016100.0],["2007-09-17",28.5262,29.1644,28.4689,29.0712,3071800.0],["2007-09-18",29.0282,29.8887,28.684,29.7309,3348900.0],["2007-09-19",29.9748,30.1756,29.523,29.6879,2134000.0],["2007-09-20",29.4585,30.1325,29.4585,29.9819,2732000.0],["2007-09-21",30.025,30.5556,30.025,30.2831,1908800.0],["2007-09-24",30.3978,30.9787,30.1756,30.2473,2720900.0],["2007-09-25",30.068,30.4911,29.8887,30.2831,2477700.0],["2007-09-26",30.3405,30.8711,30.3405,30.7851,1737000.0],["2007-09-27",31.0504,31.538,30.9428,31.4376,2752200.0],["2007-09-28",31.3373,31.6815,30.907,31.2225,1826600.0],["2007-10-01",31.2082,31.7245,31.1795,31.6456,3834400.0],["2007-10-02",31.6026,31.6671,30.6058,30.6919,2593900.0],["2007-10-03",30.6345,31.3659,30.4122,30.5628,1878100.0],["2007-10-04",30.656,31.1938,30.405,31.0863,3029200.0],["2007-10-05",31.2942,31.5524,30.4982,30.656,2517400.0],["2007-10-08",30.4911,30.6417,30.111,30.405,1584800.0],["2007-10-09",30.5484,30.6847,30.2472,30.6847,1404800.0],["2007-10-10",30.6632,30.7994,30.4337,30.5771,1159600.0],["2007-10-11",30.6417,31.4018,30.6345,31.1723,2855800.0],["2007-10-12",31.409,31.5094,31.0217,31.3157,1644900.0],["2007-10-15",31.244,31.4735,30.6273,30.8711,1421700.0],["2007-10-16",30.7636,31.0504,30.2401,30.5198,1819700.0],["2007-10-17",30.5484,30.7636,30.1971,30.6201,2107500.0],["2007-10-18",30.4409,30.7205,30.2974,30.6345,2218000.0],["2007-10-19",30.6488,30.8209,29.7668,29.9604,2277500.0],["2007-10-22",29.6521,30.4767,29.6521,30.3907,1568400.0],["2007-10-23",30.4767,31.1508,30.4767,31.0074,1705600.0],["2007-10-24",31.0074,31.1006,30.3548,31.1006,1880900.0],["2007-10-25",31.2871,32.04,31.0146,32.0042,3405500.0],["2007-10-26",32.1045,32.7213,32.1045,32.4703,3825800.0],["2007-10-29",32.4057,33.3666,32.4057,33.2304,3993700.0],["2007-10-30",33.0726,33.13,32.1906,32.2336,2614600.0],["2007-10-31",32.0185,32.0185,31.2297,31.6815,3965700.0],["2007-11-01",31.4018,31.8607,30.2544,31.4807,3221400.0],["2007-11-02",32.5563,32.5563,31.1938,32.4416,2426800.0],["2007-11-05",32.3053,32.7714,32.0041,32.3985,1662000.0],["2007-11-06",32.4487,33.0224,32.04,32.8933,2317700.0],["2007-11-07",32.0472,32.5707,31.2727,31.6456,3899600.0],["2007-11-08",31.5954,31.7317,30.3763,30.9715,3479300.0],["2007-11-09",31.5524,31.5524,30.068,30.2903,10799600.0],["2007-11-12",30.2401,30.8783,29.7596,30.2114,5046500.0],["2007-11-13",30.4409,31.0432,30.405,30.5915,7625000.0],["2007-11-14",30.7994,31.3444,30.5126,31.1436,4891100.0],["2007-11-15",31.1867,31.9038,30.6919,31.7317,6380500.0],["2007-11-16",31.7962,32.6997,31.7747,32.2695,65933700.0],["2007-11-19",32.2551,32.5707,31.9253,32.1691,6642000.0],["2007-11-20",31.9109,32.5348,31.0863,31.5739,9222000.0],["2007-11-21",31.2512,31.5739,30.9142,31.2655,4328900.0],["2007-11-23",31.409,31.9109,31.3659,31.6456,1206800.0],["2007-11-26",31.7101,32.248,31.3874,31.4448,3120600.0],["2007-11-27",31.5524,31.7532,31.158,31.5237,4421700.0],["2007-11-28",31.6958,32.334,31.5954,32.0042,4739700.0],["2007-11-29",31.8392,32.8575,31.7317,32.6567,5805700.0],["2007-11-30",32.9507,33.13,32.3053,32.6567,2618900.0],["2007-12-03",32.4272,32.7141,32.0902,32.2121,3452200.0],["2007-12-04",31.832,31.832,30.3763,30.4409,6066100.0],["2007-12-05",30.1971,31.0504,29.9461,30.7134,4255500.0],["2007-12-06",30.699,30.8926,29.9174,30.2257,4389600.0],["2007-12-07",30.2258,30.907,29.9389,30.6058,6284400.0],["2007-12-10",30.7492,31.1795,30.7492,30.9931,2102000.0],["2007-12-11",31.0863,31.1723,30.3763,30.4194,2802800.0],["2007-12-12",31.0432,31.0432,29.5875,30.0465,4335500.0],["2007-12-13",29.8672,29.9963,28.9278,29.358,4476600.0],["2007-12-14",29.2362,29.4369,28.8202,29.2935,4657500.0],["2007-12-17",29.1071,29.4728,28.7414,28.7916,4162800.0],["2007-12-18",29.0856,29.6521,28.7413,29.4011,4054500.0],["2007-12-19",29.5875,30.0536,29.3652,29.8027,2623800.0],["2007-12-20",30.0608,30.068,29.3867,29.8098,1914200.0],["2007-12-21",30.1038,30.4839,29.8313,30.2473,3224400.0],["2007-12-24",30.1756,30.5986,30.1756,30.4911,624800.0],["2007-12-26",30.6417,31.0002,30.3692,30.7564,1337000.0],["2007-12-27",30.8855,30.9572,30.1899,30.3907,1566400.0],["2007-12-28",30.7492,30.7492,30.154,30.4194,1003900.0],["2007-12-31",30.2975,30.6345,30.0895,30.5484,1570300.0],["2008-01-02",30.4696,30.6345,29.437,29.5732,3144900.0],["2008-01-03",29.4728,29.5803,28.6553,29.0138,4630600.0],["2008-01-04",28.684,28.8346,28.0386,28.2394,4752900.0],["2008-01-07",28.2752,28.5047,27.2641,28.0744,3462300.0],["2008-01-08",28.2752,28.6625,27.1781,27.2498,3277000.0],["2008-01-09",27.2856,27.6083,26.7622,27.6083,3787800.0],["2008-01-10",27.3717,28.4473,27.3143,28.2035,3068000.0],["2008-01-11",28.2107,28.7629,27.7087,27.9884,3608900.0],["2008-01-14",28.2609,28.7342,28.0458,28.6625,3141000.0],["2008-01-15",28.3613,28.8274,27.7518,28.0099,4499500.0],["2008-01-16",27.7948,28.2609,27.4506,27.508,4347300.0],["2008-01-17",27.6442,28.0744,27.2856,27.5008,10497900.0],["2008-01-18",27.7302,27.7804,24.9264,26.2745,12291400.0],["2008-01-22",24.9551,25.9232,23.0189,25.751,7372400.0],["2008-01-23",24.9551,25.7941,23.2412,25.7582,12896000.0],["2008-01-24",25.7511,27.4147,25.708,27.2498,5952800.0],["2008-01-25",27.4578,27.6155,25.8873,25.9447,5444000.0],["2008-01-28",26.0379,26.5255,25.8156,26.4753,3886400.0],["2008-01-29",26.6116,28.1748,26.5829,27.8306,5429900.0],["2008-01-30",27.7733,28.3254,26.8912,27.0275,5439300.0],["2008-01-31",26.6618,27.1422,26.1885,26.841,7399400.0],["2008-02-01",26.8124,27.8091,26.4466,27.7159,3921500.0],["2008-02-04",27.7159,27.8593,27.386,27.6514,3879700.0],["2008-02-05",27.3143,27.6514,26.4968,26.4968,3882000.0],["2008-02-06",26.9271,27.8808,26.9056,27.0633,5699000.0],["2008-02-07",26.7406,27.0562,26.0522,26.6116,4145800.0],["2008-02-08",26.4251,27.386,26.4036,26.9701,2747200.0],["2008-02-11",27.1852,27.8378,26.8626,27.7374,3790900.0],["2008-02-12",27.8593,28.4473,27.6514,28.1892,3429800.0],["2008-02-13",28.6481,28.7485,27.7159,28.5477,2697500.0],["2008-02-14",28.4043,28.5334,27.7087,27.8521,2668300.0],["2008-02-15",27.6944,27.9812,27.4004,27.9239,1887200.0],["2008-02-19",28.3039,28.4688,27.9167,28.0673,3129700.0],["2008-02-20",27.8235,28.5262,27.6872,28.3111,3221200.0],["2008-02-21",28.3541,28.5047,27.8235,27.9167,2205400.0],["2008-02-22",28.0816,28.8131,27.6083,28.5406,4709300.0],["2008-02-25",28.8991,29.1071,28.2466,28.7916,3151700.0],["2008-02-26",28.6051,29.8027,28.3326,29.4728,3780700.0],["2008-02-27",29.229,29.5517,28.7772,28.9493,2445000.0],["2008-02-28",28.8991,29.3939,28.77,29.0999,2744300.0],["2008-02-29",28.8346,28.8489,27.3072,27.5653,5757000.0],["2008-03-03",27.5438,27.6012,27.0418,27.2928,3521100.0],["2008-03-04",27.006,27.1781,26.4466,26.9916,4844600.0],["2008-03-05",26.9916,27.6012,26.8841,27.2641,4022700.0],["2008-03-06",27.2354,27.2498,26.6331,26.6618,2487400.0],["2008-03-07",26.3964,26.9414,25.9303,26.3821,3045500.0],["2008-03-10",26.3319,26.3319,25.4212,25.457,3250500.0],["2008-03-11",25.9805,26.461,25.4427,26.4179,3897100.0],["2008-03-12",26.5255,26.6331,26.0092,26.0737,2315000.0],["2008-03-13",25.7654,27.1422,25.5144,26.755,4843400.0],["2008-03-14",26.841,26.9988,26.1885,26.8123,5132900.0],["2008-03-17",26.2889,27.2067,26.1956,27.0346,6249100.0],["2008-03-18",27.5438,28.1964,27.0347,28.1175,5904600.0],["2008-03-19",28.3039,28.6912,27.9239,27.9454,5088400.0],["2008-03-20",27.9812,28.4043,27.6729,28.0744,4528300.0],["2008-03-24",28.0744,29.186,27.9669,28.727,4205300.0],["2008-03-25",28.684,28.8202,28.1892,28.6696,3494900.0],["2008-03-26",28.4617,29.4369,28.3685,29.0712,3144100.0],["2008-03-27",28.9493,29.6162,28.8489,29.0354,3059400.0],["2008-03-28",29.0354,29.1501,27.7374,27.9239,4204800.0],["2008-03-31",28.096,28.2681,27.4793,28.1175,4049800.0],["2008-04-01",28.3111,28.8417,27.9884,28.6553,3348000.0],["2008-04-02",28.8704,29.3079,28.7127,28.9206,3172100.0],["2008-04-03",28.8202,29.8385,28.6553,29.4083,3710100.0],["2008-04-04",29.4011,29.48,29.021,29.1573,2278800.0],["2008-04-07",29.2146,29.4011,28.4689,28.7055,3907200.0],["2008-04-08",28.5621,29.0784,28.4832,29.0641,3247400.0],["2008-04-09",28.9493,29.1931,28.1605,28.4187,2570000.0],["2008-04-10",28.6768,28.6768,27.9382,28.3111,3123800.0],["2008-04-11",28.0314,28.2465,27.7804,27.9239,3597700.0],["2008-04-14",27.8091,28.4043,27.68,27.9669,2050100.0],["2008-04-15",28.096,28.2466,27.6298,27.8665,2581000.0],["2008-04-16",28.1964,28.7342,28.0529,28.6912,3198700.0],["2008-04-17",28.6553,28.9708,28.3111,28.5764,1882100.0],["2008-04-18",28.9063,29.7238,28.9063,29.3939,5045500.0],["2008-04-21",29.2864,30.0106,29.1788,29.9317,2185100.0],["2008-04-22",29.9389,29.9389,29.2935,29.5517,2408100.0],["2008-04-23",29.7668,30.8066,29.7094,30.613,4867700.0],["2008-04-24",30.8425,31.4161,30.1469,31.1723,5193100.0],["2008-04-25",31.1365,31.3229,30.4767,31.2512,3600300.0],["2008-04-28",31.1508,31.495,30.8711,31.1221,4476200.0],["2008-04-29",31.0432,31.1006,30.6345,30.8855,3329600.0],["2008-04-30",30.8926,31.6241,30.8926,31.1365,3887500.0],["2008-05-01",31.1508,32.0472,30.9357,31.3086,4778100.0],["2008-05-02",31.4735,32.2408,31.4018,31.7388,5878200.0],["2008-05-05",31.5739,31.5739,30.7205,31.0145,3701000.0],["2008-05-06",30.7923,31.5954,30.7636,31.538,2983700.0],["2008-05-07",31.7603,32.7356,31.2871,31.5309,8240000.0],["2008-05-08",31.8464,31.8607,31.3086,31.5452,2368700.0],["2008-05-09",31.0791,31.495,31.0361,31.3516,1875000.0],["2008-05-12",31.244,31.9253,31.244,31.9109,3094800.0],["2008-05-13",32.0042,32.2264,31.7532,32.1332,3017000.0],["2008-05-14",32.2121,32.7571,32.1332,32.542,3144900.0],["2008-05-15",32.4201,32.7858,32.1547,32.7141,2401800.0],["2008-05-16",32.7858,32.879,32.3269,32.6854,2280100.0],["2008-05-19",32.7643,33.0583,32.4488,32.6639,3110700.0],["2008-05-20",32.3986,32.6065,31.9755,32.2408,2529400.0],["2008-05-21",32.2623,32.4129,31.1652,31.3659,3663000.0],["2008-05-22",31.3659,31.703,31.1867,31.3588,2842100.0],["2008-05-23",31.158,31.3301,30.9859,31.1938,1523300.0],["2008-05-27",31.244,31.8894,31.1938,31.7819,2341900.0],["2008-05-28",31.8464,32.2551,31.7317,32.1763,2327600.0],["2008-05-29",32.1978,32.6567,32.1476,32.3985,2154800.0],["2008-05-30",32.6854,32.9866,32.5205,32.7858,2979300.0],["2008-06-02",32.9507,32.9507,32.0472,32.1834,4016600.0],["2008-06-03",32.4129,32.5707,31.6026,31.997,3517400.0],["2008-06-04",31.1723,31.9468,30.8066,31.1867,4620600.0],["2008-06-05",31.3588,31.6026,30.448,31.5954,3804600.0],["2008-06-06",30.9644,30.9644,29.9317,29.9819,6601000.0],["2008-06-09",29.9891,30.7922,29.8744,30.6847,4484800.0],["2008-06-10",30.2975,31.746,30.1899,31.0432,5932900.0],["2008-06-11",30.8209,31.1293,30.1755,30.2831,3472600.0],["2008-06-12",30.405,30.9644,30.1612,30.3763,3224000.0],["2008-06-13",30.405,31.1221,30.3763,30.9787,6695300.0],["2008-06-16",30.6632,31.7603,30.5126,31.6026,3374000.0],["2008-06-17",31.6886,32.1548,31.6098,31.9181,2641900.0],["2008-06-18",31.7173,31.8536,31.3659,31.5954,2184200.0],["2008-06-19",31.6384,31.9109,31.3803,31.7317,2721700.0],["2008-06-20",31.4305,31.6528,30.8138,31.0504,3329500.0],["2008-06-23",31.1795,31.2369,29.9532,30.1397,5543700.0],["2008-06-24",30.1182,30.3692,29.5015,30.0967,3752400.0],["2008-06-25",30.1039,31.1221,30.1039,30.5986,3778600.0],["2008-06-26",30.2114,30.3261,29.6234,29.7668,4020100.0],["2008-06-27",29.903,30.111,29.3724,29.7524,4595800.0],["2008-06-30",29.7453,30.5341,29.5947,30.2975,4794300.0],["2008-07-01",29.8385,29.9317,28.3971,29.0999,10231800.0],["2008-07-02",29.2648,29.4513,28.182,28.225,5672300.0],["2008-07-03",28.9565,29.7023,28.3469,28.5406,5260700.0],["2008-07-07",28.6051,29.2577,28.4258,28.7127,5780200.0],["2008-07-08",28.684,29.2218,28.6123,29.021,4898600.0],["2008-07-09",28.9708,29.817,28.5764,28.6338,4116000.0],["2008-07-10",28.7915,29.7166,28.5334,29.566,5648900.0],["2008-07-11",29.1142,29.3007,28.4187,28.7198,6721100.0],["2008-07-14",29.0067,29.2146,28.4402,28.5908,3423300.0],["2008-07-15",28.3183,29.1788,27.9669,28.6983,5275000.0],["2008-07-16",28.7844,28.8561,28.3756,28.8131,4005400.0],["2008-07-17",29.021,29.2505,28.0529,28.4975,4441800.0],["2008-07-18",28.5262,28.684,28.0673,28.5047,5458200.0],["2008-07-21",28.6266,28.8704,28.2681,28.3756,2829900.0],["2008-07-22",28.2752,28.2896,27.3789,28.1462,4806200.0],["2008-07-23",28.3254,29.5875,28.2394,29.1429,5309400.0],["2008-07-24",29.1788,29.3939,28.5191,28.5908,3157800.0],["2008-07-25",28.8059,29.9317,28.8059,29.6807,4556600.0],["2008-07-28",29.6306,29.7453,29.1214,29.2863,2945500.0],["2008-07-29",29.4656,29.7668,29.229,29.6449,2569800.0],["2008-07-30",30.2186,30.9429,29.1931,30.6919,7411600.0],["2008-07-31",30.656,30.8855,29.8672,30.0465,5299100.0],["2008-08-01",29.9533,30.2975,29.3007,29.8529,4329800.0],["2008-08-04",29.8385,30.1612,29.1573,29.4584,3377100.0],["2008-08-05",29.5445,29.6234,29.2003,29.5875,3829200.0],["2008-08-06",29.5373,30.5126,29.4298,30.3118,4731600.0],["2008-08-07",30.1397,30.2975,29.3939,29.4513,3182200.0],["2008-08-08",29.4728,30.4337,29.4728,30.3763,2590700.0],["2008-08-11",30.405,31.1436,30.1899,30.8496,3629100.0],["2008-08-12",30.8209,31.0719,30.5843,30.6632,2277800.0],["2008-08-13",30.6273,30.8496,30.1469,30.3907,1602700.0],["2008-08-14",30.3978,30.7134,30.1182,30.5054,1615700.0],["2008-08-15",30.57,30.699,30.2186,30.3261,3120300.0],["2008-08-18",30.2975,30.5054,29.5158,29.6377,3445200.0],["2008-08-19",29.3509,29.4298,28.5836,28.6481,4541600.0],["2008-08-20",28.9063,29.2218,28.4115,28.5119,3448000.0],["2008-08-21",28.3828,29.0856,28.2107,28.9278,2528800.0],["2008-08-22",29.0927,29.609,29.0425,29.3365,2061100.0],["2008-08-25",29.1214,29.3437,28.684,28.7414,1626900.0],["2008-08-26",28.6768,29.2003,28.6768,29.0425,1768200.0],["2008-08-27",29.0425,29.6449,29.0282,29.5015,2297500.0],["2008-08-28",29.6449,30.1755,29.5588,30.068,1920300.0],["2008-08-29",30.0034,30.068,29.609,29.6377,2191900.0],["2008-09-02",30.2114,30.2473,29.3581,29.5158,2998500.0],["2008-09-03",29.5947,29.7094,28.5334,28.8274,5064800.0],["2008-09-04",28.5764,28.6912,27.68,27.7374,4779900.0],["2008-09-05",27.6155,27.9167,26.9701,27.8019,5857300.0],["2008-09-08",28.8202,28.8202,27.68,28.6553,5340100.0],["2008-09-09",28.4617,29.2146,27.3932,27.6944,6507700.0],["2008-09-10",27.9095,28.0243,27.3789,27.4793,5152900.0],["2008-09-11",27.3215,27.8808,26.8267,27.8091,3767400.0],["2008-09-12",27.6729,28.3541,27.2641,28.2107,2814600.0],["2008-09-15",27.637,28.0314,26.6761,26.8841,4080500.0],["2008-09-16",26.6187,27.6012,26.0594,27.3717,6660900.0],["2008-09-17",27.3645,27.3717,25.3064,25.3925,5817900.0],["2008-09-18",25.7797,28.5406,22.8683,27.888,11043700.0],["2008-09-19",28.684,31.1078,25.9805,28.476,8458200.0],["2008-09-22",28.4689,28.4689,26.6044,26.7407,2777900.0],["2008-09-23",26.8625,26.9056,25.3495,25.4929,5469000.0],["2008-09-24",25.6291,25.9016,25.0268,25.3782,3417400.0],["2008-09-25",25.3566,27.5295,25.3566,27.3215,6380500.0],["2008-09-26",26.8052,27.4291,26.1885,27.386,5836400.0],["2008-09-29",26.8124,26.9558,23.5639,24.5248,10897200.0],["2008-09-30",25.1343,26.2387,24.6324,25.7941,8990300.0],["2008-10-01",25.7941,26.7335,25.1415,25.6937,6589200.0],["2008-10-02",25.5287,25.8443,23.8005,24.0659,5802300.0],["2008-10-03",24.4818,25.9447,24.3957,24.8332,8947300.0],["2008-10-06",24.2165,24.489,22.2301,23.9296,8468500.0],["2008-10-07",24.3025,25.4642,22.5026,22.56,6264900.0],["2008-10-08",21.9934,24.3957,21.0325,23.7718,9626400.0],["2008-10-09",24.2451,25.7654,21.9002,22.0938,6518500.0],["2008-10-10",21.1114,22.646,19.4047,21.2262,9809600.0],["2008-10-13",23.148,24.4244,21.9504,24.3599,8660100.0],["2008-10-14",25.3853,25.6793,22.9472,23.6499,8284400.0],["2008-10-15",23.1623,24.0228,21.0899,21.5202,7160900.0],["2008-10-16",21.5632,23.3201,20.9035,23.0404,9344600.0],["2008-10-17",22.3735,24.9479,22.0723,24.2451,9469900.0],["2008-10-20",24.5463,24.9049,23.2555,23.7145,6935800.0],["2008-10-21",23.7001,24.0444,22.2014,22.3377,5165200.0],["2008-10-22",22.1297,22.2301,20.3083,20.9823,6028100.0],["2008-10-23",21.1544,21.4054,18.7235,19.8995,7617500.0],["2008-10-24",17.8199,20.1648,16.02,19.4549,7681300.0],["2008-10-27",19.2326,20.2007,18.6733,19.2326,5217900.0],["2008-10-28",19.8421,21.7998,19.4693,21.764,6646400.0],["2008-10-29",21.6206,22.7607,20.8389,20.8533,7457600.0],["2008-10-30",21.85,22.2588,21.1258,21.5273,6108600.0],["2008-10-31",21.7927,23.6284,21.47,23.1695,8004500.0],["2008-11-03",23.6428,23.9153,23.148,23.3846,4338600.0],["2008-11-04",23.8364,24.8475,22.7536,23.2484,5335900.0],["2008-11-05",23.234,23.5424,22.2014,22.2444,4087000.0],["2008-11-06",22.2444,22.4524,20.9321,21.4986,4380700.0],["2008-11-07",21.6277,22.4452,21.0971,21.9217,3935300.0],["2008-11-10",22.3305,22.438,20.7313,21.2046,3749900.0],["2008-11-11",21.0469,21.176,19.878,20.1218,3922200.0],["2008-11-12",19.5696,20.1146,18.5514,18.7665,5837300.0],["2008-11-13",18.745,19.5338,17.6263,19.5194,7652400.0],["2008-11-14",19.1394,20.1433,18.9099,19.1035,5576300.0],["2008-11-17",18.8024,18.9171,17.447,17.7482,5831900.0],["2008-11-18",17.5689,17.9131,16.2997,17.2534,6221700.0],["2008-11-19",17.1602,17.3753,15.4248,15.475,6099000.0],["2008-11-20",15.2455,15.8551,14.2631,14.4424,8348700.0],["2008-11-21",14.7866,15.0949,13.8759,15.0017,6694500.0],["2008-11-24",15.3531,18.4868,15.2957,18.0351,7957400.0],["2008-11-25",18.7522,19.8995,17.1602,17.992,7573800.0],["2008-11-26",17.7841,19.8995,17.2893,19.4908,7058000.0],["2008-11-28",19.4764,19.5912,18.8454,19.5338,2026200.0],["2008-12-01",19.0677,19.0677,17.8916,18.2358,4192000.0],["2008-12-02",18.6087,19.7991,18.2287,19.4908,4349200.0],["2008-12-03",18.8884,20.0573,18.4725,19.9569,4295400.0],["2008-12-04",19.6629,20.76,19.5912,19.9999,4211600.0],["2008-12-05",19.5983,21.3409,18.996,21.2405,3967600.0],["2008-12-08",21.513,21.6923,20.674,20.8748,4865700.0],["2008-12-09",20.5234,20.8819,18.9745,19.6414,7679100.0],["2008-12-10",19.7489,20.7815,19.7059,19.9856,3507100.0],["2008-12-11",19.8278,20.631,19.2183,19.6987,5789200.0],["2008-12-12",19.1322,19.7633,19.0103,19.2326,4474500.0],["2008-12-15",19.3115,19.6342,18.4581,18.8812,3546700.0],["2008-12-16",19.0533,20.3656,18.8812,20.2724,4730200.0],["2008-12-17",19.8637,21.0325,19.7561,20.5664,3408900.0],["2008-12-18",20.2581,20.8748,19.6772,20.3513,4863600.0],["2008-12-19",20.4732,21.3767,20.4732,21.1186,5419600.0],["2008-12-22",21.1329,21.2477,19.4549,19.8493,3844700.0],["2008-12-23",20.2939,20.5521,19.6055,19.9354,2842600.0],["2008-12-24",20.1505,20.2652,19.4979,19.9067,892000.0],["2008-12-26",20.0142,20.3298,19.9354,20.2796,1276200.0],["2008-12-29",20.0644,20.129,19.3904,19.6844,1802100.0],["2008-12-30",19.835,20.5449,19.627,20.2581,2821800.0],["2008-12-31",20.2222,21.3481,20.1792,21.0254,3105800.0],["2009-01-02",21.4843,21.7568,20.3656,21.6492,2810000.0],["2009-01-05",21.4628,21.9648,21.2405,21.5632,4966400.0],["2009-01-06",21.7568,22.1225,21.0397,21.6779,4424100.0],["2009-01-07",21.305,21.3696,20.4445,20.8389,4234600.0],["2009-01-08",20.76,20.8246,20.0573,20.7027,4907300.0],["2009-01-09",20.76,21.1329,20.0788,20.3585,3817100.0],["2009-01-12",20.2939,20.4517,19.7274,20.0931,2888300.0],["2009-01-13",20.0429,20.5521,19.7704,20.4158,4752500.0],["2009-01-14",19.9999,20.4589,19.6414,20.129,5525000.0],["2009-01-15",20.4517,20.7959,19.6055,20.5521,6411000.0],["2009-01-16",21.1544,21.2261,20.3871,20.8461,4291300.0],["2009-01-20",20.6883,20.76,20.0214,20.0429,4526300.0],["2009-01-21",20.129,21.2333,20.0286,21.1975,3718500.0],["2009-01-22",20.7027,21.6994,20.7027,21.3552,3378500.0],["2009-01-23",20.7672,21.6994,20.5664,21.599,2767000.0],["2009-01-26",21.6564,22.3161,21.2118,21.513,5647500.0],["2009-01-27",21.7998,21.9432,21.0397,21.6923,3365500.0],["2009-01-28",22.2014,23.0117,21.7927,22.9472,4944000.0],["2009-01-29",22.4237,22.8826,22.2516,22.3878,2798500.0],["2009-01-30",22.4165,22.6962,21.3839,21.7568,4468500.0],["2009-02-02",21.4843,21.8859,21.0899,21.6923,3261300.0],["2009-02-03",21.7066,22.1082,21.5775,21.9433,3656700.0],["2009-02-04",22.0508,22.4524,21.4915,21.6851,1984600.0],["2009-02-05",21.3624,22.1297,20.8748,21.9719,4503600.0],["2009-02-06",21.807,22.4022,21.3983,21.6564,5441400.0],["2009-02-09",21.4484,21.6349,21.0469,21.5417,2790700.0],["2009-02-10",21.3839,21.764,20.6023,20.7313,3847000.0],["2009-02-11",20.7815,21.054,20.3513,20.7385,2114500.0],["2009-02-12",20.3656,20.7027,20.0501,20.6955,3836600.0],["2009-02-13",20.717,21.1544,20.5951,20.6883,2389200.0],["2009-02-17",20.0644,20.172,19.4191,19.5266,3831100.0],["2009-02-18",19.6342,19.7633,18.8382,19.3115,4653400.0],["2009-02-19",19.0533,19.7346,18.7521,18.8239,4428600.0],["2009-02-20",18.5083,19.376,18.3076,19.0749,4696900.0],["2009-02-23",19.4621,19.4621,18.3362,18.4223,4830000.0],["2009-02-24",18.4653,19.6342,18.2502,19.541,5222300.0],["2009-02-25",19.3975,19.7202,18.702,19.2326,6080000.0],["2009-02-26",19.9282,21.6492,19.7131,20.6525,9093400.0],["2009-02-27",20.4445,21.2835,20.0071,20.8819,6142600.0],["2009-03-02",20.4947,20.9752,19.8063,19.9784,4812800.0],["2009-03-03",20.2724,20.2724,19.2541,19.6127,5537900.0],["2009-03-04",19.9927,20.5521,19.6772,20.2294,6445600.0],["2009-03-05",19.6055,19.9712,19.4406,19.6127,5053000.0],["2009-03-06",19.792,20.0788,19.0749,19.5625,4230600.0],["2009-03-09",19.1824,19.8565,19.0677,19.2685,2983800.0],["2009-03-10",19.7059,20.423,19.3689,20.3585,5823900.0],["2009-03-11",20.4875,21.2405,20.1075,21.011,4337300.0],["2009-03-12",20.5377,21.513,20.0214,21.4126,5973300.0],["2009-03-13",21.4413,21.4843,20.4087,20.968,3802800.0],["2009-03-16",21.1329,21.4628,20.7744,20.8246,3746300.0],["2009-03-17",21.1544,21.6564,20.8246,21.6564,3435400.0],["2009-03-18",21.6062,22.3807,21.4413,22.2301,5057900.0],["2009-03-19",22.5528,22.5671,21.8715,22.1082,3835400.0],["2009-03-20",22.2014,22.7105,21.8644,21.9433,4809300.0],["2009-03-23",22.4954,23.0476,22.0867,23.0332,3671600.0],["2009-03-24",22.7679,23.3272,22.7536,22.9615,3805800.0],["2009-03-25",23.1982,23.2699,22.2086,22.8826,3979300.0],["2009-03-26",23.148,23.2053,22.5815,22.7464,4570500.0],["2009-03-27",22.4596,23.1336,22.4596,22.9543,3438800.0],["2009-03-30",22.4739,22.5815,21.6564,21.85,3547400.0],["2009-03-31",22.101,22.2301,21.7568,21.8213,3557100.0],["2009-04-01",21.6779,22.7536,21.3337,22.6173,5686400.0],["2009-04-02",23.3129,24.3097,22.8611,23.7647,6865600.0],["2009-04-03",24.0228,24.7543,23.8436,24.661,4095300.0],["2009-04-06",23.9081,24.3455,22.6317,23.442,5414400.0],["2009-04-07",23.0834,23.1551,22.7105,22.7894,3137500.0],["2009-04-08",22.8109,23.2627,22.6173,22.854,2633200.0],["2009-04-09",23.4635,24.0515,23.0261,23.5352,3186200.0],["2009-04-13",23.3703,23.5854,22.7321,23.1049,2604400.0],["2009-04-14",22.8181,23.1121,21.5847,22.1656,5541400.0],["2009-04-15",22.101,23.2986,21.8357,23.2699,4918700.0],["2009-04-16",23.2555,23.9368,23.0978,23.779,3432600.0],["2009-04-17",23.8507,23.9798,23.3918,23.5926,2950100.0],["2009-04-20",23.234,23.3918,22.5958,22.6245,2256200.0],["2009-04-21",22.4452,23.1838,22.352,23.1121,3005800.0],["2009-04-22",22.94,23.4563,22.7249,22.9543,2414700.0],["2009-04-23",22.9472,23.0834,22.3878,22.94,2966200.0],["2009-04-24",23.191,23.6786,22.9472,23.5137,3914400.0],["2009-04-27",23.1695,23.8436,22.9615,23.6141,3088000.0],["2009-04-28",23.5209,23.6786,22.9113,23.3344,3130400.0],["2009-04-29",24.2451,24.2451,23.3057,23.8722,3236900.0],["2009-04-30",24.03,24.367,22.4739,22.7751,6605000.0],["2009-05-01",22.7034,23.105,21.9576,22.0938,4412300.0],["2009-05-04",22.0938,22.2875,21.1616,21.3983,7570400.0],["2009-05-05",21.3552,22.3161,20.9035,22.2516,8275400.0],["2009-05-06",22.4596,22.6245,21.6779,22.309,7325300.0],["2009-05-07",22.56,22.56,21.1544,21.5202,7044400.0],["2009-05-08",21.6707,22.0006,20.8963,21.1401,4540600.0],["2009-05-11",20.8819,21.4341,20.6955,21.219,3171900.0],["2009-05-12",21.2835,21.5058,20.4015,20.76,4277700.0],["2009-05-13",20.466,20.6094,20.0573,20.1218,4814500.0],["2009-05-14",20.172,20.8461,20.0788,20.717,5187000.0],["2009-05-15",20.8174,20.8174,20.0286,20.2294,5099300.0],["2009-05-18",20.8102,21.7281,20.7529,21.7138,5153500.0],["2009-05-19",21.8715,21.8931,21.5058,21.6062,2941600.0],["2009-05-20",21.8285,22.1369,21.4269,21.4986,3030100.0],["2009-05-21",21.2692,21.4341,20.717,21.0827,2518800.0],["2009-05-22",21.0684,21.4269,20.8174,21.1831,2316600.0],["2009-05-26",20.9823,22.1727,20.8102,21.8572,3487300.0],["2009-05-27",22.0221,22.5958,21.6564,21.9648,3291100.0],["2009-05-28",22.0006,22.5815,21.8142,22.3592,3133600.0],["2009-05-29",22.3663,22.8826,22.2803,22.854,3140300.0],["2009-06-01",23.2412,23.3057,22.7966,23.0978,3167900.0],["2009-06-02",22.983,23.2986,22.6173,22.983,3493500.0],["2009-06-03",22.9042,22.9042,22.0652,22.2516,3143500.0],["2009-06-04",22.3305,22.5241,21.85,22.1225,4636300.0],["2009-06-05",22.395,22.5671,21.6851,21.8644,4326600.0],["2009-06-08",21.5632,21.5847,21.0469,21.305,6048400.0],["2009-06-09",21.4413,22.2229,21.1616,21.9863,3961800.0],["2009-06-10",22.2946,22.3735,21.4269,21.6492,5279300.0],["2009-06-11",21.6206,22.0508,21.4556,21.6779,2922600.0],["2009-06-12",21.6134,21.8213,21.4413,21.8213,2893200.0],["2009-06-15",21.6994,21.6994,21.1544,21.4269,2925400.0],["2009-06-16",21.5058,21.6206,21.0397,21.1186,2843600.0],["2009-06-17",21.1616,21.305,20.9465,20.9967,3222200.0],["2009-06-18",20.9967,21.3122,20.8676,21.219,3150200.0],["2009-06-19",21.3409,21.5488,21.2118,21.262,3189800.0],["2009-06-22",21.1401,21.2118,20.8102,20.9465,4306100.0],["2009-06-23",21.0325,21.47,20.9465,21.3911,3653200.0],["2009-06-24",21.9504,22.94,21.9289,22.689,5837000.0],["2009-06-25",22.6819,23.1049,22.4094,22.9902,3658200.0],["2009-06-26",22.8253,23.1121,22.6819,22.854,4366900.0],["2009-06-29",22.9687,23.277,22.689,23.1049,2443500.0],["2009-06-30",23.1049,23.2125,22.4596,22.6101,3282100.0],["2009-07-01",22.7177,22.897,22.5528,22.6962,2481100.0],["2009-07-02",22.3807,22.3807,21.9576,22.2157,3553900.0],["2009-07-06",22.0867,22.0867,21.6923,21.9934,2911200.0],["2009-07-07",21.9504,22.144,21.4341,21.5847,3649000.0],["2009-07-08",21.6349,21.8931,21.4843,21.7066,3522900.0],["2009-07-09",21.8572,22.3305,21.5273,22.1727,3644600.0],["2009-07-10",22.1369,22.3233,21.7711,22.0723,3377700.0],["2009-07-13",22.2229,22.7034,21.9361,22.6819,4110200.0],["2009-07-14",22.6388,22.8755,22.3878,22.8253,2316600.0],["2009-07-15",23.0404,23.4707,22.94,23.4635,3968700.0],["2009-07-16",23.3774,23.5926,23.2197,23.3846,3526400.0],["2009-07-17",23.4994,23.5065,22.7751,23.1049,3121500.0],["2009-07-20",23.2197,23.4492,23.148,23.2771,3899000.0],["2009-07-21",23.3774,23.6643,22.7894,23.1838,3426900.0],["2009-07-22",23.191,23.6356,23.0332,23.4563,2652600.0],["2009-07-23",23.4492,24.2953,23.3057,24.2165,2718700.0],["2009-07-24",23.9009,24.2236,23.8005,24.0085,2834300.0],["2009-07-27",23.9655,24.2953,23.7575,23.9798,2860800.0],["2009-07-28",23.779,24.3455,23.6858,24.0443,2807000.0],["2009-07-29",23.6428,23.8938,23.0476,23.8722,4234400.0],["2009-07-30",24.1949,24.8403,24.1304,24.6467,3519300.0],["2009-07-31",24.532,24.8332,24.4101,24.4459,3172800.0],["2009-08-03",24.6969,25.0268,24.3814,25.0268,2481300.0],["2009-08-04",24.8403,24.9838,24.4961,24.6754,3126100.0],["2009-08-05",24.6826,24.8117,23.9009,24.0372,3047300.0],["2009-08-06",24.0587,24.2595,23.442,23.5065,3985700.0],["2009-08-07",23.8221,23.8221,22.7894,23.1408,6315500.0],["2009-08-10",23.1623,23.3201,23.0619,23.2125,3100500.0],["2009-08-11",23.1193,23.2914,22.9902,23.1336,2023900.0],["2009-08-12",23.0261,23.4778,23.0261,23.1336,2669100.0],["2009-08-13",23.0834,23.6141,23.0189,23.3201,3798800.0],["2009-08-14",23.2269,23.2771,22.8755,23.0404,2197600.0],["2009-08-17",22.7392,23.0261,22.5958,22.7464,2945400.0],["2009-08-18",22.8253,23.2914,22.646,23.2699,2984800.0],["2009-08-19",22.9615,23.2842,22.8755,23.2053,2546400.0],["2009-08-20",23.1623,23.7001,23.1336,23.6858,1940000.0],["2009-08-21",23.8005,24.0013,23.5567,23.7503,3152200.0],["2009-08-24",23.8005,23.8436,23.442,23.5137,2168100.0],["2009-08-25",23.6786,23.8077,23.2914,23.3201,2338800.0],["2009-08-26",23.2914,23.4348,23.0332,23.2699,4191300.0],["2009-08-27",23.3774,23.3918,22.9472,23.1193,3035800.0],["2009-08-28",23.3774,23.3774,22.897,23.0261,2186700.0],["2009-08-31",22.8324,23.0404,22.5958,22.6962,3660300.0],["2009-09-01",22.7034,22.8683,22.2444,22.2946,3588900.0],["2009-09-02",22.2588,22.4596,22.1225,22.2157,1733900.0],["2009-09-03",22.3735,22.9687,22.309,22.94,4121400.0],["2009-09-04",22.9687,24.0587,22.9687,23.9368,4513000.0],["2009-09-08",24.1591,24.6109,24.0157,24.5822,5246900.0],["2009-09-09",24.5535,24.6754,24.3025,24.575,3746000.0],["2009-09-10",24.6037,25.0698,24.4818,25.0698,3724200.0],["2009-09-11",25.2276,25.5646,25.0483,25.4068,4463000.0],["2009-09-14",24.7471,25.2921,24.4029,24.9551,7364900.0],["2009-09-15",24.9981,25.5216,24.7614,25.4212,4099300.0],["2009-09-16",25.9662,26.0092,25.2204,25.6578,5125000.0],["2009-09-17",25.6076,26.3104,25.5789,26.3104,5175500.0],["2009-09-18",26.4897,27.0418,26.3462,26.9845,8120200.0],["2009-09-21",26.755,26.9558,26.5183,26.798,3732400.0],["2009-09-22",27.0132,27.0347,26.712,26.7622,2638700.0],["2009-09-23",26.9271,27.006,26.461,26.6761,3039700.0],["2009-09-24",26.7693,26.9343,26.0379,26.1024,4609300.0],["2009-09-25",25.9447,26.2674,25.7295,26.0953,4025900.0],["2009-09-28",26.2243,26.5112,26.1024,26.4251,2213000.0],["2009-09-29",26.4323,26.4968,26.0235,26.0953,2846500.0],["2009-09-30",26.3032,26.4108,25.7654,26.1024,4519200.0],["2009-10-01",25.4929,25.7797,25.2634,25.371,5025100.0],["2009-10-02",25.163,25.9088,25.12,25.5646,3937900.0],["2009-10-05",25.6578,26.167,25.5789,26.1311,2895600.0],["2009-10-06",26.1741,26.798,26.1455,26.712,5419500.0],["2009-10-07",26.7048,26.7048,26.3176,26.4681,2273200.0],["2009-10-08",26.5685,26.7263,26.1024,26.253,3628500.0],["2009-10-09",26.1311,26.3749,26.1096,26.3032,2215100.0],["2009-10-12",26.3391,27.0705,26.3391,27.0562,3753500.0],["2009-10-13",26.9916,27.0705,26.6116,26.6546,3467500.0],["2009-10-14",26.9988,27.3574,26.7693,27.3359,5043300.0],["2009-10-15",27.2498,28.8274,27.2498,28.7127,9621700.0],["2009-10-16",28.5979,28.5979,28.1892,28.2896,3185200.0],["2009-10-19",28.641,28.9135,28.2896,28.7414,2558600.0],["2009-10-20",28.9995,29.0712,27.931,28.4187,4504900.0],["2009-10-21",28.3756,29.0067,27.888,27.931,3556000.0],["2009-10-22",27.9382,28.2609,27.7374,28.0099,2533900.0],["2009-10-23",28.2537,28.3183,27.4864,27.5796,2129000.0],["2009-10-26",27.5725,28.182,27.2354,27.343,2351000.0],["2009-10-27",27.2641,27.6083,27.0705,27.0777,2186500.0],["2009-10-28",26.9701,27.092,26.4466,26.7335,4460000.0],["2009-10-29",26.9128,27.4721,26.8769,27.4219,2991900.0],["2009-10-30",27.3502,27.4147,26.3821,26.4036,2947000.0],["2009-11-02",26.6187,27.049,26.21,26.6259,3676100.0],["2009-11-03",26.3462,27.6155,25.9232,27.551,4253500.0],["2009-11-04",27.4291,28.1462,27.0203,27.5008,3489500.0],["2009-11-05",27.7876,28.1318,27.5796,27.7518,1945200.0],["2009-11-06",27.7518,27.8737,27.5366,27.7948,2077800.0],["2009-11-09",28.0458,28.5477,28.0458,28.4832,2326500.0],["2009-11-10",28.3541,28.7127,28.2465,28.4402,1864600.0],["2009-11-11",28.5979,28.7557,28.2322,28.6768,3088000.0],["2009-11-12",28.7557,28.7557,28.1462,28.2681,2088900.0],["2009-11-13",28.2394,28.6266,28.0744,28.519,1435900.0],["2009-11-16",28.6338,29.0712,28.4832,29.0569,2171300.0],["2009-11-17",28.9278,29.566,28.7629,29.5015,2196600.0],["2009-11-18",29.5445,29.6162,29.1931,29.358,1970600.0],["2009-11-19",29.2146,29.2218,28.6123,28.9852,2572900.0],["2009-11-20",28.7629,29.2505,28.5119,29.1429,2758300.0],["2009-11-23",29.5517,29.9604,29.1071,29.2577,2698400.0],["2009-11-24",29.2218,29.3796,28.9852,29.2648,2524900.0],["2009-11-25",29.3222,29.6162,29.186,29.5804,3167100.0],["2009-11-27",28.8202,29.5804,28.7198,29.315,1044800.0],["2009-11-30",29.3724,29.3796,28.9923,29.3437,2129900.0],["2009-12-01",29.48,30.0178,29.3437,29.8815,2288500.0],["2009-12-02",29.7955,30.4194,29.6592,29.7883,2332700.0],["2009-12-03",29.9102,30.0465,29.3867,29.3939,2363900.0],["2009-12-04",29.8313,30.2114,29.2218,29.4011,3487700.0],["2009-12-07",29.4943,29.4943,28.8202,28.9135,3863500.0],["2009-12-08",28.727,28.7844,28.0099,28.0888,5344600.0],["2009-12-09",28.1605,28.2609,27.9167,28.2322,3530000.0],["2009-12-10",28.3756,29.0784,28.3756,28.7557,3014300.0],["2009-12-11",28.9278,28.935,28.6338,28.7127,1766400.0],["2009-12-14",29.0282,29.3939,28.8848,29.272,2347300.0],["2009-12-15",29.1143,29.6593,29.0497,29.3652,2421900.0],["2009-12-16",29.566,30.0106,29.5445,29.817,2886300.0],["2009-12-17",29.7596,30.1684,29.6162,29.8744,2595600.0],["2009-12-18",29.9604,30.2329,29.86,30.2042,3716200.0],["2009-12-21",30.6704,30.8353,30.4265,30.5915,1971100.0],["2009-12-22",30.7277,30.864,30.4839,30.864,1646200.0],["2009-12-23",31.0361,31.1293,30.4839,30.7923,1717300.0],["2009-12-24",30.9644,31.2297,30.8855,31.1365,795700.0],["2009-12-28",31.2584,31.3444,31.1078,31.1723,3183600.0],["2009-12-29",31.3588,31.3588,30.9357,30.9644,1918600.0],["2009-12-30",30.907,31.1221,30.7492,31.0576,1283500.0],["2009-12-31",31.0863,31.4376,30.907,30.9859,2123400.0],["2010-01-04",31.1867,31.4735,31.0361,31.1651,2750500.0],["2010-01-05",31.1938,31.7317,31.1221,31.6815,2575800.0],["2010-01-06",31.7245,31.954,31.3874,31.8464,3215300.0],["2010-01-07",31.8607,31.9611,31.5595,31.7603,2615000.0],["2010-01-08",31.8249,31.9611,31.5596,31.8249,1934600.0],["2010-01-11",32.1763,32.1978,31.3086,31.538,3276000.0],["2010-01-12",31.3731,31.5093,30.8424,31.1508,2973600.0],["2010-01-13",31.2727,31.8894,31.2727,31.8105,2799900.0],["2010-01-14",31.8034,32.0257,31.5811,31.9898,4387600.0],["2010-01-15",31.9038,32.2695,31.409,31.5524,3130300.0],["2010-01-19",31.5954,31.8249,31.3874,31.6886,1995700.0],["2010-01-20",31.5667,31.8607,31.3946,31.789,3053000.0],["2010-01-21",31.8536,31.9109,31.3946,31.538,3301000.0],["2010-01-22",31.4305,31.9755,30.1684,30.2473,4021100.0],["2010-01-25",30.5198,31.1938,30.5198,30.9787,3857100.0],["2010-01-26",30.9572,30.9572,30.2257,30.5054,3730800.0],["2010-01-27",30.5341,30.699,29.9819,30.5915,3584400.0],["2010-01-28",30.6488,31.0576,30.025,30.3477,3739600.0],["2010-01-29",30.3978,30.699,30.2903,30.4409,3757100.0],["2010-02-01",30.7994,30.9428,30.319,30.8926,2711800.0],["2010-02-02",30.8855,30.8998,30.319,30.8568,2360800.0],["2010-02-03",30.7994,31.1006,30.5915,30.6847,3047700.0],["2010-02-04",30.57,30.57,29.4011,29.4154,3757500.0],["2010-02-05",29.3724,29.4441,28.2967,28.7557,7923800.0],["2010-02-08",28.7055,29.5302,28.684,29.1644,4943200.0],["2010-02-09",29.6019,29.8529,29.2792,29.7238,4121300.0],["2010-02-10",29.7596,30.0608,29.5804,29.8242,3020500.0],["2010-02-11",29.8313,30.6632,29.5875,30.4911,2959900.0],["2010-02-12",30.3046,30.7492,30.1397,30.5628,2758300.0],["2010-02-16",30.7779,31.1293,30.7779,31.0934,2839400.0],["2010-02-17",31.1938,31.4161,31.0576,31.3444,2247900.0],["2010-02-18",31.2799,31.4305,30.9787,31.115,2924700.0],["2010-02-19",31.0146,31.7532,30.9142,31.495,3065200.0],["2010-02-22",31.6097,31.6097,31.0863,31.3946,2535100.0],["2010-02-23",31.3444,31.3444,30.4624,30.699,4557400.0],["2010-02-24",30.742,30.907,29.8672,30.5628,6001800.0],["2010-02-25",30.362,30.7779,29.9748,30.6919,4325600.0],["2010-02-26",30.699,30.8066,30.2401,30.5915,4030100.0],["2010-03-01",30.6775,31.0576,30.6703,30.7851,2656600.0],["2010-03-02",30.8855,31.0504,30.6201,30.6775,3801400.0],["2010-03-03",30.699,31.1436,30.5269,30.8209,2697200.0],["2010-03-04",30.9213,30.9428,30.4982,30.8066,2586900.0],["2010-03-05",30.9572,31.2297,30.8711,31.1293,1992600.0],["2010-03-08",31.0146,31.158,30.3907,30.4409,4482000.0],["2010-03-09",30.2759,31.0289,30.2114,30.7564,4712500.0],["2010-03-10",30.7349,31.0146,30.6488,30.9142,2098100.0],["2010-03-11",30.8353,31.1938,30.6919,31.1938,2309100.0],["2010-03-12",31.2225,31.409,31.0719,31.1078,3540100.0],["2010-03-15",30.9213,31.244,30.7851,31.0791,2748300.0],["2010-03-16",31.0576,31.8679,31.0504,31.7388,4366600.0],["2010-03-17",31.746,31.7603,31.5237,31.7317,3143500.0],["2010-03-18",31.7316,31.9109,31.3659,31.5595,3211700.0],["2010-03-19",31.7603,31.8535,31.5452,31.7603,3288400.0],["2010-03-22",31.5309,31.8822,31.4161,31.7317,2887300.0],["2010-03-23",31.7675,32.04,31.6958,31.9611,2728000.0],["2010-03-24",31.954,32.1619,31.5165,31.8894,3220700.0],["2010-03-25",31.9468,31.997,30.3548,30.448,11561400.0],["2010-03-26",30.5269,30.699,29.6592,29.8672,8362100.0],["2010-03-29",30.0393,30.8353,30.0393,30.6703,5162100.0],["2010-03-30",30.5198,30.7421,30.4767,30.6775,6004900.0],["2010-03-31",30.5484,30.9285,30.4122,30.5556,3150800.0],["2010-04-01",30.7707,31.0432,30.3835,30.6201,3596900.0],["2010-04-05",30.6703,31.1508,30.613,31.0648,2581900.0],["2010-04-06",30.9715,30.9715,30.6632,30.699,3148600.0],["2010-04-07",30.5986,30.5986,29.8313,29.9963,6299000.0],["2010-04-08",30.154,30.1684,29.774,30.1397,5007100.0],["2010-04-09",30.1684,30.6775,30.1325,30.5628,4283900.0],["2010-04-12",30.656,30.8209,30.2616,30.3692,3040100.0],["2010-04-13",30.2903,30.3261,29.8457,30.2257,4219000.0],["2010-04-14",30.1971,30.319,29.8313,30.1971,4620100.0],["2010-04-15",30.111,30.2831,29.8528,30.1397,4793500.0],["2010-04-16",30.0536,30.2544,29.5445,30.0967,8992800.0],["2010-04-19",30.0106,30.1756,29.5517,29.7883,4472400.0],["2010-04-20",30.0034,30.3477,29.8815,30.2473,2618200.0],["2010-04-21",30.3835,30.3835,29.9748,30.1325,2950500.0],["2010-04-22",29.8529,30.2759,29.7166,30.2401,2068200.0],["2010-04-23",30.2258,30.4122,29.9389,30.3835,2741100.0],["2010-04-26",30.3907,30.4696,29.9604,30.0178,2479000.0],["2010-04-27",29.8672,29.9389,29.4656,29.5015,2943900.0],["2010-04-28",29.6234,29.7381,29.0784,29.2505,4043900.0],["2010-04-29",29.3581,29.6879,29.2577,29.4369,4155000.0],["2010-04-30",29.5373,30.0106,29.2648,29.2648,3773100.0],["2010-05-03",29.5589,29.7883,29.3509,29.6019,3107700.0],["2010-05-04",29.3437,29.6951,28.684,29.4083,5001500.0],["2010-05-05",29.0569,29.523,29.0497,29.315,4261300.0],["2010-05-06",29.2218,29.523,27.3215,28.7055,7400100.0],["2010-05-07",28.5262,28.8776,27.4721,27.8665,8435500.0],["2010-05-10",28.935,29.5588,28.5764,29.3007,7397900.0],["2010-05-11",29.5086,29.86,29.1501,29.3796,3524700.0],["2010-05-12",29.5302,29.9819,29.4513,29.9174,2220400.0],["2010-05-13",29.9102,30.1469,29.817,29.9389,2913400.0],["2010-05-14",29.7668,29.86,29.3294,29.5302,3928000.0],["2010-05-17",29.566,29.8457,29.315,29.774,3585200.0],["2010-05-18",29.9533,30.2616,29.3796,29.4943,2457300.0],["2010-05-19",29.3509,29.4154,28.5836,29.0354,4030300.0],["2010-05-20",28.5191,28.5406,27.802,28.0027,7225800.0],["2010-05-21",27.3215,28.9565,27.3143,28.9565,8338800.0],["2010-05-24",28.8131,29.0712,28.3111,28.3326,5048700.0],["2010-05-25",27.8378,28.4545,27.5366,28.4187,5042600.0],["2010-05-26",28.5549,29.0497,28.3971,28.5047,5107000.0],["2010-05-27",28.8991,29.4154,28.6983,29.3939,3104900.0],["2010-05-28",29.2146,29.5875,28.9206,29.0641,2345400.0],["2010-06-01",28.9063,29.3724,28.5549,28.5692,2966700.0],["2010-06-02",28.7844,29.7668,28.7844,29.7238,4244900.0],["2010-06-03",29.8242,30.5484,29.8098,30.4624,3877000.0],["2010-06-04",29.8815,30.3405,29.5875,29.7668,5088800.0],["2010-06-07",29.9389,30.4552,29.7453,30.0465,5720900.0],["2010-06-08",30.1325,30.5628,29.8242,30.2975,6440500.0],["2010-06-09",30.3979,30.7923,29.9819,30.0967,3887000.0],["2010-06-10",30.4696,30.9787,30.3763,30.9715,4107000.0],["2010-06-11",30.6345,31.8105,30.6345,31.7101,5072600.0],["2010-06-14",31.7819,32.2551,31.244,31.3157,4747400.0],["2010-06-15",31.4663,31.8823,31.3875,31.8321,3132600.0],["2010-06-16",31.5524,32.2336,31.5165,32.0544,3006900.0],["2010-06-17",32.1691,32.2695,31.9181,32.248,3128800.0],["2010-06-18",32.2767,32.4846,32.1763,32.3197,6436900.0],["2010-06-21",32.7069,33.1372,32.205,32.3555,4048100.0],["2010-06-22",32.377,32.5993,31.7603,31.8177,3624000.0],["2010-06-23",31.8464,32.4129,31.4448,32.0615,4913100.0],["2010-06-24",31.9253,32.0902,31.1938,31.2225,4295600.0],["2010-06-25",31.3301,31.8751,31.201,31.538,3421700.0],["2010-06-28",31.6958,32.7858,31.6886,32.5061,4765400.0],["2010-06-29",32.1548,32.2121,31.6456,31.9181,6408900.0],["2010-06-30",31.8607,32.4272,31.7173,31.9109,5082800.0],["2010-07-01",31.789,32.1117,31.0217,31.6169,6245800.0],["2010-07-02",31.7603,31.8536,31.1006,31.3373,3370700.0],["2010-07-06",31.7962,32.5205,31.6241,32.3484,5759500.0],["2010-07-07",32.5778,33.6391,32.3986,33.6176,5949600.0],["2010-07-08",33.8041,33.8543,32.9794,33.2662,4222700.0],["2010-07-09",33.2089,33.5746,32.8503,32.9938,3528000.0],["2010-07-12",32.793,32.9507,32.3269,32.499,3608000.0],["2010-07-13",32.8647,32.9651,32.4416,32.6997,3408800.0],["2010-07-14",32.879,32.9436,32.4488,32.8288,2765200.0],["2010-07-15",32.7284,32.9005,32.3197,32.6639,2334300.0],["2010-07-16",32.4846,32.5778,31.5667,31.6886,3613300.0],["2010-07-19",31.7675,31.8105,31.3659,31.6456,2042700.0],["2010-07-20",32.0042,33.5244,31.997,33.4025,8159800.0],["2010-07-21",33.5101,33.5244,32.4057,32.7141,5728400.0],["2010-07-22",33.087,33.3451,32.8718,33.2662,2892200.0],["2010-07-23",33.2448,33.5388,32.7858,33.5388,2764300.0],["2010-07-26",33.6463,33.6463,32.9651,33.2017,3661900.0],["2010-07-27",33.3882,33.424,32.4488,32.7069,3350400.0],["2010-07-28",32.6424,33.1013,32.5635,32.7786,2388500.0],["2010-07-29",32.9364,33.1874,32.5061,32.6495,4301100.0],["2010-07-30",32.3197,33.2806,32.0759,33.1587,3465800.0],["2010-08-02",33.5674,33.7682,33.0583,33.4814,4463100.0],["2010-08-03",33.424,33.5674,32.9579,33.3164,3007300.0],["2010-08-04",33.3093,33.7323,33.2734,33.6606,3800500.0],["2010-08-05",33.5387,33.7467,33.2877,33.675,2516200.0],["2010-08-06",33.4599,34.0049,33.0798,33.5244,3159700.0],["2010-08-09",33.6965,33.8973,33.3595,33.5244,1816700.0],["2010-08-10",33.3093,33.6463,33.0368,33.467,2431900.0],["2010-08-11",32.9149,32.922,32.3914,32.4272,5093500.0],["2010-08-12",31.9181,33.0655,31.746,32.9077,4635100.0],["2010-08-13",32.8432,33.0296,32.6496,32.8145,1789100.0],["2010-08-16",32.5635,33.0296,32.3699,33.0153,1730000.0],["2010-08-17",33.1659,34.0336,32.9866,33.9977,3669400.0],["2010-08-18",34.0407,34.6574,33.7109,34.4351,4249900.0],["2010-08-19",34.2774,34.4064,33.8184,34.0551,3815800.0],["2010-08-20",34.0694,34.2487,33.5172,34.012,2632800.0],["2010-08-23",34.0335,34.22,33.6391,33.6606,1972600.0],["2010-08-24",33.2447,33.5316,33.0009,33.1444,3480200.0],["2010-08-25",32.836,33.8901,32.8288,33.8184,3050400.0],["2010-08-26",33.883,34.3204,33.6678,33.7754,3057100.0],["2010-08-27",34.0335,34.1841,33.3738,33.9618,2376600.0],["2010-08-30",33.8471,33.9475,33.3164,33.3164,1876600.0],["2010-08-31",33.0726,33.7324,33.0439,33.6033,2600600.0],["2010-09-01",33.9332,34.1339,33.7324,33.883,3516600.0],["2010-09-02",33.8614,34.3132,33.8614,34.306,2298400.0],["2010-09-03",34.5427,34.6718,34.1626,34.5785,2833100.0],["2010-09-07",34.5642,34.7937,34.2272,34.6861,2557500.0],["2010-09-08",34.7148,35.5825,34.6072,35.396,4380200.0],["2010-09-09",35.7833,35.8191,34.9299,35.2024,2177400.0],["2010-09-10",35.2168,35.3387,34.8869,35.1881,1902300.0],["2010-09-13",35.396,35.5323,35.1307,35.1379,2643800.0],["2010-09-14",35.0518,35.2956,34.8869,34.9443,2959600.0],["2010-09-15",34.9012,35.267,34.6933,35.0518,2461800.0],["2010-09-16",35.0231,35.1737,34.6718,34.6789,2167100.0],["2010-09-17",34.9443,35.3458,34.8654,35.3315,4652700.0],["2010-09-20",35.4964,35.984,35.3602,35.9052,2898400.0],["2010-09-21",35.9267,36.5864,35.8048,36.1992,2990900.0],["2010-09-22",36.2207,36.486,36.0199,36.2135,3362700.0],["2010-09-23",35.8837,36.4645,35.7402,36.2709,3174400.0],["2010-09-24",36.6581,37.1171,36.4573,37.0669,2466500.0],["2010-09-27",37.0239,37.3537,36.7227,37.1601,3329200.0],["2010-09-28",37.1816,37.4469,36.7227,37.3681,2479300.0],["2010-09-29",37.1529,37.4326,36.9665,37.1386,3816400.0],["2010-09-30",37.3609,37.5187,36.7442,36.7585,3634100.0],["2010-10-01",36.8948,37.0956,36.6796,37.0167,3002200.0],["2010-10-04",36.9952,37.1744,36.4717,36.6151,2930300.0],["2010-10-05",36.8804,37.533,36.8517,37.2031,2522800.0],["2010-10-06",37.2461,37.325,36.0773,36.3928,3685500.0],["2010-10-07",36.5936,37.0238,36.0773,36.149,3782400.0],["2010-10-08",36.235,36.2566,35.9482,36.1203,2161800.0],["2010-10-11",36.1131,36.1848,35.7546,35.8621,2055200.0],["2010-10-12",35.7116,36.4645,35.4104,36.2996,3888700.0],["2010-10-13",36.5147,36.694,36.3211,36.4,4293400.0],["2010-10-14",36.3785,36.9808,36.3785,36.8446,3536100.0],["2010-10-15",37.1386,37.196,36.1275,36.4358,3338400.0],["2010-10-18",36.3856,36.4788,36.0558,36.2064,1889300.0],["2010-10-19",35.898,36.106,35.4749,35.7044,2137900.0],["2010-10-20",35.8191,36.4573,35.7259,36.1777,2106100.0],["2010-10-21",36.4358,36.4358,35.4247,35.8693,2899600.0],["2010-10-22",35.9339,36.106,35.7833,36.0127,1896400.0],["2010-10-25",36.2135,36.5936,36.1705,36.4358,1895700.0],["2010-10-26",36.2637,36.5577,36.0629,36.4574,1928600.0],["2010-10-27",36.2494,36.4502,35.9769,36.3569,2658400.0],["2010-10-28",36.5219,37.2246,36.5219,37.1027,2616600.0],["2010-10-29",36.9522,37.2031,36.6797,37.0095,2203700.0],["2010-11-01",37.1386,37.1816,36.8159,37.1386,1803200.0],["2010-11-02",37.4183,37.4685,37.0023,37.2031,2147200.0],["2010-11-03",37.3465,37.4183,36.9306,37.3824,2327400.0],["2010-11-04",37.6836,37.7266,37.2605,37.5832,2944300.0],["2010-11-05",37.3465,37.6406,35.855,37.2318,5325900.0],["2010-11-08",37.2461,37.5904,36.9665,37.5545,3017700.0],["2010-11-09",37.9346,38.0636,37.3394,37.4254,4204300.0],["2010-11-10",37.5043,38.3792,37.4685,38.0852,3343200.0],["2010-11-11",37.9346,38.164,37.7338,38.1067,2576600.0],["2010-11-12",37.913,38.0134,37.3609,37.5473,2153400.0],["2010-11-15",37.576,37.6406,36.7872,36.9019,2541200.0],["2010-11-16",36.6581,36.7012,36.1131,36.2422,2302200.0],["2010-11-17",36.2781,36.7227,36.2135,36.6008,1985800.0],["2010-11-18",36.9522,37.1888,36.8661,36.9952,1894400.0],["2010-11-19",36.945,37.4039,36.6725,37.2461,3328000.0],["2010-11-22",37.0884,37.2462,36.651,37.1673,3490100.0],["2010-11-23",36.6653,36.9737,36.4072,36.6797,3091100.0],["2010-11-24",36.8446,37.3824,36.6868,37.3179,1957300.0],["2010-11-26",37.0023,37.3609,36.9378,37.1242,582700.0],["2010-11-29",36.945,36.9593,36.2135,36.443,2482400.0],["2010-11-30",36.106,36.5721,35.9625,36.2637,2829100.0],["2010-12-01",36.9235,36.9235,36.5793,36.5936,2814400.0],["2010-12-02",36.9306,37.3824,36.7513,37.1529,2359000.0],["2010-12-03",37.0884,37.6334,36.8446,36.988,1976500.0],["2010-12-06",36.9737,37.1816,36.7227,37.1242,1891800.0],["2010-12-07",37.4684,37.5545,37.031,37.1171,2738700.0],["2010-12-08",37.074,37.282,36.4287,36.6223,2338800.0],["2010-12-09",36.8231,36.8231,36.1203,36.4645,2269900.0],["2010-12-10",36.5721,36.5721,36.149,36.1848,2204700.0],["2010-12-13",36.3139,36.4502,35.8621,35.8621,3082900.0],["2010-12-14",35.9697,36.4071,35.9339,36.1705,2537800.0],["2010-12-15",36.1346,36.2494,35.8908,35.9482,2225400.0],["2010-12-16",35.9339,35.9841,35.016,35.8478,4905700.0],["2010-12-17",35.812,35.812,35.5036,35.5753,3097600.0],["2010-12-20",35.6901,36.7012,35.6757,36.6079,3022100.0],["2010-12-21",36.651,36.7585,36.2781,36.3713,2624700.0],["2010-12-22",36.4502,36.5721,36.2996,36.4215,1408800.0],["2010-12-23",36.3068,36.4215,36.1418,36.235,1063500.0],["2010-12-27",36.3785,36.5004,36.1562,36.4574,912400.0],["2010-12-28",36.4789,36.6079,36.3354,36.5219,1088400.0],["2010-12-29",36.5649,36.7729,36.2924,36.7012,1407600.0],["2010-12-30",36.6294,36.9593,36.6008,36.9091,1227100.0],["2010-12-31",36.9163,37.0956,36.7513,37.031,1510900.0],["2011-01-03",37.2246,37.3967,36.9019,37.0239,2413800.0],["2011-01-04",37.0238,37.4254,36.823,36.9091,2932100.0],["2011-01-05",36.7299,36.8589,36.3857,36.4,3414100.0],["2011-01-06",36.4215,36.7012,36.1992,36.2996,2880000.0],["2011-01-07",36.5434,36.6366,36.1561,36.2135,3571200.0],["2011-01-10",36.0414,36.3426,35.9052,36.149,2706300.0],["2011-01-11",36.2494,36.4287,36.0127,36.192,3395900.0],["2011-01-12",36.3354,36.4573,36.2279,36.3569,2359300.0],["2011-01-13",36.4788,36.9736,36.2996,36.3928,2899700.0],["2011-01-14",36.2709,36.4502,35.69,35.7474,2748800.0],["2011-01-18",35.7976,36.0127,35.3745,35.4892,3676400.0],["2011-01-19",35.2813,35.4032,34.9801,35.267,3377000.0],["2011-01-20",35.1737,36.235,35.0948,36.0844,3968100.0],["2011-01-21",36.3139,36.5506,36.1275,36.2279,2847200.0],["2011-01-24",36.192,36.5792,36.0988,36.5792,2027900.0],["2011-01-25",36.4717,37.1745,36.0414,36.8374,5074300.0],["2011-01-26",37.1314,37.4613,36.8589,37.2461,3728500.0],["2011-01-27",37.325,37.4039,36.9737,37.2892,2179900.0],["2011-01-28",37.2605,37.6334,36.694,36.8015,2253000.0],["2011-01-31",36.7657,36.9593,36.3785,36.4717,2014700.0],["2011-02-01",36.6294,37.2175,36.6079,37.1314,1976100.0],["2011-02-02",37.0095,37.3681,37.0095,37.2246,1849000.0],["2011-02-03",37.1171,37.8485,37.0095,37.7768,2182300.0],["2011-02-04",37.8198,38.58,37.7983,38.4294,3106600.0],["2011-02-07",38.6947,38.8596,38.3863,38.4796,2418200.0],["2011-02-08",38.4796,38.9385,38.4796,38.9242,1968000.0],["2011-02-09",38.9385,39.254,38.8238,39.1465,1985500.0],["2011-02-10",39.0317,39.4979,38.9098,39.4405,1950800.0],["2011-02-11",39.3688,40.6954,39.2827,40.681,3888100.0],["2011-02-14",40.6093,40.7599,40.0644,40.1647,2917700.0],["2011-02-15",40.1074,40.3082,39.799,40.0213,2203700.0],["2011-02-16",40.2006,40.5018,39.7488,39.8851,2106500.0],["2011-02-17",39.8564,39.9998,39.0389,39.1895,2899200.0],["2011-02-18",39.2684,39.3759,38.372,38.9098,4283400.0],["2011-02-22",38.5871,39.1465,37.827,37.9919,3503800.0],["2011-02-23",38.0063,38.5513,36.8015,37.1816,5550700.0],["2011-02-24",37.2892,37.9633,37.1816,37.8987,3610400.0],["2011-02-25",37.9991,38.58,37.741,38.5513,3290800.0],["2011-02-28",38.623,38.7234,38.3003,38.6947,3104100.0],["2011-03-01",38.7162,38.8094,37.7911,37.8055,3086800.0],["2011-03-02",37.7983,38.0923,37.1601,37.49,2786600.0],["2011-03-03",37.7768,38.329,37.7625,38.2429,2273400.0],["2011-03-04",38.1927,38.2429,37.7553,38.0565,1639800.0],["2011-03-07",38.0852,38.5226,38.0493,38.0637,3380100.0],["2011-03-08",37.4469,37.6908,36.486,37.3752,5050900.0],["2011-03-09",37.368,37.5688,37.0525,37.4254,2198300.0],["2011-03-10",36.988,36.988,36.2637,36.4143,3666600.0],["2011-03-11",36.1777,36.5004,36.1418,36.4358,5496900.0],["2011-03-14",36.1562,36.2207,35.5466,36.0127,2740700.0],["2011-03-15",35.2813,35.9841,35.1379,35.8693,3447400.0],["2011-03-16",35.8837,36.7298,35.8837,36.1705,4510500.0],["2011-03-17",36.5864,36.7442,36.2279,36.6008,2063300.0],["2011-03-18",37.1027,37.1529,36.1203,36.2996,2442400.0],["2011-03-21",33.4527,33.9977,32.879,33.424,21980500.0],["2011-03-22",33.7324,34.9658,33.6822,34.9371,9738800.0],["2011-03-23",34.851,35.7689,34.7291,35.4749,6399400.0],["2011-03-24",35.8191,36.3641,35.1235,35.1881,7268200.0],["2011-03-25",35.1164,35.6614,35.0447,35.5968,4237400.0],["2011-03-28",36.1203,36.192,35.5968,35.855,2932600.0],["2011-03-29",35.7546,36.2781,35.4677,36.2207,3448100.0],["2011-03-30",36.3713,37.1386,36.3641,37.1027,4399100.0],["2011-03-31",37.0167,37.2892,36.78,37.1601,3045700.0],["2011-04-01",37.2748,37.827,37.2533,37.5258,2601400.0],["2011-04-04",37.5832,37.6692,37.2175,37.2677,2509600.0],["2011-04-05",37.1314,37.1673,36.2996,36.3856,4821600.0],["2011-04-06",36.443,36.6438,36.2494,36.5004,2860900.0],["2011-04-07",36.4287,36.5649,36.1275,36.4072,3423600.0],["2011-04-08",36.5506,36.6079,35.9339,36.0558,2134200.0],["2011-04-11",36.1059,36.3713,35.8765,35.9482,2881000.0],["2011-04-12",35.898,35.9697,35.5395,35.5897,3954200.0],["2011-04-13",35.6685,36.192,35.5825,36.1131,4384100.0],["2011-04-14",36.0127,36.0343,35.5395,35.9841,3696100.0],["2011-04-15",36.0486,36.4287,35.9124,36.2709,3689400.0],["2011-04-18",35.8837,35.898,35.4319,35.5395,3122600.0],["2011-04-19",35.5825,35.7904,35.1952,35.5108,3508900.0],["2011-04-20",35.855,36.6796,35.8478,36.6079,2958700.0],["2011-04-21",36.8302,36.9737,36.694,36.7944,2445600.0],["2011-04-25",36.5936,36.8231,36.5577,36.6079,1879000.0],["2011-04-26",36.6366,37.1601,36.4,37.1386,2400000.0],["2011-04-27",37.2533,37.9633,37.1458,37.9131,2973900.0],["2011-04-28",37.8055,38.1067,37.5115,37.5617,2962200.0],["2011-04-29",37.49,37.7625,37.2748,37.5115,2866600.0],["2011-05-02",37.6549,37.6764,36.8446,36.9593,2171200.0],["2011-05-03",37.49,38.2071,37.3968,37.6621,4128600.0],["2011-05-04",37.6406,37.87,36.8446,37.1027,3161600.0],["2011-05-05",36.8948,38.3218,36.737,37.9776,4164400.0],["2011-05-06",38.2286,38.5369,37.3752,37.5832,2427900.0],["2011-05-09",37.576,38.3146,37.576,38.0565,1653000.0],["2011-05-10",38.0995,38.5441,37.9346,38.5011,3709800.0],["2011-05-11",38.4294,38.6803,38.0636,38.3792,2286700.0],["2011-05-12",38.2788,38.372,38.0637,38.2286,2235200.0],["2011-05-13",38.1354,38.2931,37.6477,37.9632,1632700.0],["2011-05-16",37.8413,37.9991,37.5975,37.6477,1925500.0],["2011-05-17",37.6119,37.6477,37.1888,37.4326,2666800.0],["2011-05-18",37.5186,37.5832,37.3107,37.4039,3110700.0],["2011-05-19",37.5473,37.6979,37.2103,37.3466,2305900.0],["2011-05-20",37.5186,38.7234,37.2175,38.4652,5601800.0],["2011-05-23",38.1282,38.4079,37.784,38.1138,2511000.0],["2011-05-24",38.1425,39.1895,38.1425,38.8238,5817800.0],["2011-05-25",38.6732,39.3114,38.3863,38.9385,4077700.0],["2011-05-26",38.8453,39.6269,38.7305,39.5982,2701400.0],["2011-05-27",39.6699,39.713,39.1895,39.3759,2645900.0],["2011-05-31",39.799,39.8062,39.1895,39.7847,3066900.0],["2011-06-01",39.7703,39.8134,38.7879,38.8166,2353000.0],["2011-06-02",38.9027,39.3114,38.8166,38.9959,2195100.0],["2011-06-03",36.1777,37.7696,36.0343,36.7227,12627100.0],["2011-06-06",36.9952,37.6621,36.8876,37.1242,5452200.0],["2011-06-07",37.1673,37.3537,36.7657,36.7801,2439600.0],["2011-06-08",36.7012,36.9163,35.9339,35.9625,6635800.0],["2011-06-09",36.0916,36.1992,35.2741,35.7474,8241100.0],["2011-06-10",35.7618,36.2279,35.7618,35.855,4770900.0],["2011-06-13",35.8478,36.4143,35.7833,35.9195,3858300.0],["2011-06-14",36.2207,36.5075,36.1777,36.3641,3277100.0],["2011-06-15",36.0558,36.7442,36.0414,36.3713,3748600.0],["2011-06-16",36.3785,36.3856,35.8335,35.941,4308000.0],["2011-06-17",36.192,36.3354,35.9769,35.9984,2895300.0],["2011-06-20",35.855,36.5362,35.7761,36.3426,1814400.0],["2011-06-21",36.5075,37.2175,36.4358,37.1314,2199300.0],["2011-06-22",36.9163,37.4111,36.9163,37.2461,2669200.0],["2011-06-23",36.8733,37.7051,36.7514,37.6406,3016500.0],["2011-06-24",37.5904,37.6621,36.9952,37.1099,2063300.0],["2011-06-27",36.9808,37.3465,36.5721,37.1888,2396900.0],["2011-06-28",37.2318,37.4469,37.2175,37.2892,2695500.0],["2011-06-29",37.4613,37.7266,37.3752,37.4828,2681800.0],["2011-06-30",37.6764,37.7338,37.3681,37.5258,2460000.0],["2011-07-01",37.7194,38.9815,37.5258,38.9242,4498100.0],["2011-07-05",38.8381,39.0031,38.3863,38.4294,2475800.0],["2011-07-06",38.2931,38.9959,38.0278,38.5369,2441400.0],["2011-07-07",38.8023,38.9959,38.4007,38.4939,2150700.0],["2011-07-08",38.1425,38.3648,37.9274,38.3505,1360500.0],["2011-07-11",38.0206,38.1999,37.9274,38.0493,1881600.0],["2011-07-12",37.9417,38.3075,37.8055,37.9417,1547800.0],["2011-07-13",38.164,38.5011,37.9991,38.0923,1331100.0],["2011-07-14",38.1138,38.286,37.2892,37.5187,1737900.0],["2011-07-15",37.6692,38.2071,37.5688,38.1712,2263500.0],["2011-07-18",37.913,38.2142,37.2677,37.4469,1660700.0],["2011-07-19",37.6262,38.1353,37.5832,37.9417,1620200.0],["2011-07-20",38.0493,38.0852,37.3824,37.6621,1466700.0],["2011-07-21",37.87,38.1999,37.6477,38.0565,2360200.0],["2011-07-22",37.9776,38.2358,37.8557,38.2358,1429000.0],["2011-07-25",37.9561,38.035,37.6764,37.827,1402400.0],["2011-07-26",37.7696,38.0063,37.6477,37.8198,1733800.0],["2011-07-27",37.6764,37.6836,36.7227,36.7298,3003400.0],["2011-07-28",36.7514,38.4509,36.6438,37.7194,3668500.0],["2011-07-29",37.2748,37.8342,36.988,37.6692,2711500.0],["2011-08-01",37.9489,38.0708,37.1027,37.6477,2574800.0],["2011-08-02",37.4971,37.8198,36.149,36.2135,4232800.0],["2011-08-03",36.5721,38.5656,36.2279,38.4867,5906000.0],["2011-08-04",37.8055,38.1999,36.4502,36.5792,5696900.0],["2011-08-05",36.9306,36.9808,35.2526,35.8406,7246900.0],["2011-08-08",35.1379,35.2454,33.2304,33.2376,6544800.0],["2011-08-09",33.6965,35.3243,33.0153,35.2813,6201900.0],["2011-08-10",34.7004,35.1809,33.8973,33.969,5694200.0],["2011-08-11",33.6678,35.855,33.6678,35.3889,4036000.0],["2011-08-12",35.5825,36.1705,35.4893,35.9984,2701000.0],["2011-08-15",36.1992,37.1314,36.1992,36.9163,2689700.0],["2011-08-16",36.6223,36.8159,36.1562,36.5936,2174300.0],["2011-08-17",36.7011,37.1314,36.2135,36.4645,2109300.0],["2011-08-18",35.7259,35.9625,34.4136,34.6718,4046000.0],["2011-08-19",34.4208,35.518,34.3778,35.016,4325700.0],["2011-08-22",35.8191,35.898,34.8008,35.0733,3186200.0],["2011-08-23",35.2383,36.4358,35.1164,36.4,3337300.0],["2011-08-24",36.2781,37.0239,36.2135,36.9306,2866300.0],["2011-08-25",37.0597,37.1242,36.106,36.2207,3665800.0],["2011-08-26",36.0773,37.2533,34.9586,37.1888,3752800.0],["2011-08-29",37.4613,37.9202,37.1888,37.4613,3028100.0],["2011-08-30",37.4039,38.286,37.2964,38.1497,2764500.0],["2011-08-31",38.5154,39.3616,38.2429,38.623,6200500.0],["2011-09-01",38.7664,39.4333,38.709,38.9098,3957300.0],["2011-09-02",38.1138,38.5656,37.8055,38.1067,2729200.0],["2011-09-06",37.5975,38.1425,36.9019,38.0421,2513800.0],["2011-09-07",38.5441,38.7019,38.1784,38.3648,2714200.0],["2011-09-08",38.164,38.5584,38.1569,38.3003,3773300.0],["2011-09-09",37.9274,38.0995,37.4111,37.5617,4011300.0],["2011-09-12",37.1171,37.5187,36.8948,37.5043,4007200.0],["2011-09-13",37.5832,37.9991,37.2533,37.9346,3053100.0],["2011-09-14",38.1497,39.2612,37.6764,38.8381,3700700.0],["2011-09-15",39.0963,39.3831,38.7521,39.3401,3334900.0],["2011-09-16",39.3759,39.4405,38.7951,39.3688,3759100.0],["2011-09-19",38.709,39.7345,38.6588,39.5911,2584200.0],["2011-09-20",39.8062,40.3082,39.419,39.548,3213600.0],["2011-09-21",39.7488,40.0572,38.7521,38.7951,3848800.0],["2011-09-22",37.7481,38.1569,36.9091,37.5043,6830300.0],["2011-09-23",37.2246,38.0421,37.1601,37.4971,3679500.0],["2011-09-26",37.8485,38.4365,37.49,38.3648,4522500.0],["2011-09-27",38.7951,39.842,38.5871,39.1393,3825500.0],["2011-09-28",39.1895,39.211,38.6015,38.6947,3249800.0],["2011-09-29",39.2899,39.3544,37.6549,38.4294,3179000.0],["2011-09-30",38.0493,38.8309,38.0421,38.58,5541100.0],["2011-10-03",38.5441,39.211,37.8772,37.9059,6671000.0],["2011-10-04",37.3752,38.7664,36.6079,38.7305,5500000.0],["2011-10-05",38.4652,39.7703,38.329,39.4835,4987900.0],["2011-10-06",39.4692,40.007,39.2899,39.8636,3890000.0],["2011-10-07",39.8779,40.3512,39.3329,39.3903,4396600.0],["2011-10-10",40.0213,40.2006,39.713,40.1002,2469000.0],["2011-10-11",39.8277,39.9496,39.5194,39.6341,2714400.0],["2011-10-12",40.0213,40.3942,39.6269,39.7488,2690300.0],["2011-10-13",39.6198,39.6771,39.1823,39.548,3015900.0],["2011-10-14",39.9066,40.2795,39.7632,40.0357,2254700.0],["2011-10-17",39.7488,40.0213,39.3473,39.4907,2013000.0],["2011-10-18",39.462,40.1719,38.8238,39.9209,2028900.0],["2011-10-19",39.8492,40.1146,39.1393,39.4333,3171600.0],["2011-10-20",39.3114,39.9927,39.2397,39.4763,2387800.0],["2011-10-21",39.756,40.4301,39.3042,40.4014,2846200.0],["2011-10-24",40.4516,41.0755,40.3942,41.0468,2666200.0],["2011-10-25",40.6667,40.8245,40.0644,40.1217,2602100.0],["2011-10-26",40.344,40.3727,39.3401,39.8923,3570000.0],["2011-10-27",40.9392,41.054,39.8062,40.7241,2889400.0],["2011-10-28",40.6093,40.7456,40.2006,40.387,2094100.0],["2011-10-31",40.0429,40.2652,39.4763,39.5122,2848000.0],["2011-11-01",38.3577,41.5918,38.0206,40.8173,6614600.0],["2011-11-02",41.0396,41.2547,39.8134,40.6596,3805100.0],["2011-11-03",41.1615,41.5918,40.3727,41.1759,4083900.0],["2011-11-04",41.0611,41.5631,40.7384,41.5344,2449100.0],["2011-11-07",41.5559,41.9001,40.9249,41.8284,2877200.0],["2011-11-08",41.9862,42.0077,41.2691,41.8499,2225300.0],["2011-11-09",41.0683,41.8284,40.9034,41.0038,2996800.0],["2011-11-10",41.4125,41.4483,40.3512,40.6093,2799100.0],["2011-11-11",41.1257,41.893,40.9679,41.7209,2019500.0],["2011-11-14",41.5272,41.7854,41.0396,41.1328,1461600.0],["2011-11-15",40.9464,42.022,40.8818,41.8858,2409400.0],["2011-11-16",41.477,41.685,40.8962,40.9966,1986900.0],["2011-11-17",41.348,41.5416,40.6524,40.8245,2625600.0],["2011-11-18",41.0037,41.0539,40.6022,40.7026,2906400.0],["2011-11-21",40.3225,40.509,39.8206,40.0859,1887900.0],["2011-11-22",40.0428,40.5735,39.8349,40.1576,2700600.0],["2011-11-23",39.8564,40.0428,39.462,39.7417,2335200.0],["2011-11-25",39.5839,40.3153,39.5839,39.9568,1536400.0],["2011-11-28",40.803,40.9607,40.3225,40.552,3212600.0],["2011-11-29",40.6954,41.5631,40.6093,41.4053,3044400.0],["2011-11-30",42.2372,42.7463,41.7997,42.3089,5434300.0],["2011-12-01",42.1511,42.6101,41.8643,42.022,2450500.0],["2011-12-02",42.3662,42.5742,42.1368,42.3662,2771700.0],["2011-12-05",42.567,42.7965,42.273,42.4021,3416800.0],["2011-12-06",42.3447,42.6603,42.1798,42.481,1937800.0],["2011-12-07",42.3089,42.7176,41.9216,42.524,1801600.0],["2011-12-08",42.322,42.4807,41.6584,41.7089,3152100.0],["2011-12-09",41.8748,42.3292,41.8171,42.2643,2231000.0],["2011-12-12",42.0912,42.12,41.6007,41.9469,1981500.0],["2011-12-13",42.1345,42.5961,41.7882,41.9325,2596400.0],["2011-12-14",41.9253,42.1778,41.6367,41.8315,2160600.0],["2011-12-15",41.9974,42.5024,41.7738,42.4158,3381500.0],["2011-12-16",42.7043,42.8558,41.8892,42.6611,8009000.0],["2011-12-19",42.8775,43.0362,41.1102,41.2472,4567800.0],["2011-12-20",42.0623,43.267,42.0118,43.1372,3892600.0],["2011-12-21",42.9063,43.2814,42.7548,42.8414,2997100.0],["2011-12-22",42.9135,43.4978,42.9135,43.2742,3129000.0],["2011-12-23",43.3391,43.5988,43.1588,43.5988,1334600.0],["2011-12-27",43.4618,43.8729,43.3536,43.7864,1393200.0],["2011-12-28",43.6565,43.7647,43.0578,43.3319,1581800.0],["2011-12-29",43.4113,43.8008,43.3968,43.707,1476000.0],["2011-12-30",43.9018,43.9379,43.2309,43.2886,4859400.0],["2012-01-03",43.606,43.7431,41.8243,42.423,7842100.0],["2012-01-04",42.0695,43.1588,41.882,43.0362,5177900.0],["2012-01-05",42.9208,43.6277,42.221,43.5339,4773200.0],["2012-01-06",43.5339,43.9523,43.267,43.4618,6464100.0],["2012-01-09",43.707,43.707,43.2886,43.5844,2552800.0],["2012-01-10",43.7575,44.3779,43.6205,44.2264,3292600.0],["2012-01-11",44.313,44.9261,44.2625,44.9045,2905700.0],["2012-01-12",45.0127,45.092,44.1543,45.0487,3272900.0],["2012-01-13",44.8901,45.0271,44.45,44.955,2840600.0],["2012-01-17",45.3589,45.4239,44.4933,44.6015,3123600.0],["2012-01-18",44.6015,45.0704,44.5005,45.0271,2369500.0],["2012-01-19",45.1353,45.2002,44.6809,44.8684,2265800.0],["2012-01-20",44.8756,45.0127,44.1759,44.3707,3636600.0],["2012-01-23",44.5149,44.7891,44.2048,44.5871,2396200.0],["2012-01-24",44.414,45.092,44.2913,45.0632,2158600.0],["2012-01-25",45.0632,45.7268,44.9117,45.4239,2358000.0],["2012-01-26",45.4527,45.5032,44.5727,44.8324,2855100.0],["2012-01-27",44.7819,45.6042,44.5943,45.4527,2792700.0],["2012-01-30",45.0993,45.3589,44.9045,45.3445,1844000.0],["2012-01-31",45.4455,45.9,45.3012,45.8134,3063700.0],["2012-02-01",45.9577,46.0514,45.5681,45.698,3533400.0],["2012-02-02",45.7773,45.9288,45.4455,45.6114,2507000.0],["2012-02-03",45.8567,46.0009,45.5753,45.7124,3486500.0],["2012-02-06",45.5032,45.7052,45.4599,45.5393,2618000.0],["2012-02-07",45.5826,45.7917,45.3445,45.7124,2046700.0],["2012-02-08",45.734,46.0587,45.4455,46.0587,1759300.0],["2012-02-09",46.1019,46.1813,45.5465,46.0154,2247800.0],["2012-02-10",45.7196,46.037,45.5681,45.6547,2213800.0],["2012-02-13",45.8206,46.441,45.7773,46.1741,2553100.0],["2012-02-14",46.1308,46.542,45.835,46.441,2461700.0],["2012-02-15",46.4915,46.5636,45.5898,45.8422,3502700.0],["2012-02-16",45.4383,45.5537,44.5438,45.1281,5265100.0],["2012-02-17",45.3373,45.4455,45.0848,45.0848,3133900.0],["2012-02-21",45.2002,45.7845,45.1497,45.4383,3767100.0],["2012-02-22",45.5249,45.8206,45.2507,45.6331,3223100.0],["2012-02-23",45.496,46.1019,45.0704,46.1019,3791600.0],["2012-02-24",46.1813,46.4482,45.9721,46.2823,2774400.0],["2012-02-27",45.193,45.7268,45.193,45.5176,3380400.0],["2012-02-28",45.7124,45.7124,44.5582,44.9189,3949100.0],["2012-02-29",45.193,45.2219,44.7458,45.1425,3053800.0],["2012-03-01",45.1642,45.5249,45.056,45.4744,2804400.0],["2012-03-02",45.4744,45.496,45.092,45.1497,2089500.0],["2012-03-05",45.056,45.496,44.9911,45.3662,2016800.0],["2012-03-06",44.9261,45.0704,44.6953,44.854,2589100.0],["2012-03-07",44.8107,45.0271,44.652,44.854,2139900.0],["2012-03-08",45.056,45.6114,44.9622,45.0415,3171500.0],["2012-03-09",45.0343,45.1353,44.7242,44.8829,3630400.0],["2012-03-12",44.9117,45.0416,44.6087,44.7242,3152600.0],["2012-03-13",44.9045,44.9261,44.4284,44.652,5229500.0],["2012-03-14",45.0343,45.6114,44.8828,45.4166,4741200.0],["2012-03-15",45.3373,45.6619,45.3373,45.5681,2227900.0],["2012-03-16",45.7845,45.8639,45.5393,45.6908,2656500.0],["2012-03-19",45.835,46.1669,45.7196,46.0587,1724100.0],["2012-03-20",45.8422,45.9216,45.3157,45.395,2733700.0],["2012-03-21",45.395,45.5681,45.0055,45.0415,3359500.0],["2012-03-22",44.9333,45.1642,44.7097,44.7097,2787200.0],["2012-03-23",44.7097,44.8324,44.1976,44.5438,3381900.0],["2012-03-26",44.7241,45.0704,44.5871,44.9189,2416400.0],["2012-03-27",44.854,45.0776,44.652,44.7963,2255000.0],["2012-03-28",44.7097,44.9983,44.6087,44.9117,1962800.0],["2012-03-29",44.7097,45.0487,44.4644,44.9982,1994100.0],["2012-03-30",45.193,45.5393,44.9405,45.4599,2545300.0],["2012-04-02",45.4888,46.1885,45.3301,46.1741,2731900.0],["2012-04-03",46.1668,46.1668,45.5393,45.6186,2714800.0],["2012-04-04",45.4094,45.4743,45.0055,45.193,2076200.0],["2012-04-05",45.092,45.7918,45.0055,45.7413,2577000.0],["2012-04-09",45.1767,45.2998,44.8221,45.0899,1719000.0],["2012-04-10",44.9379,45.3577,44.5543,44.5977,2588500.0],["2012-04-11",44.9596,45.6978,44.9524,45.6616,2594200.0],["2012-04-12",45.7413,46.2262,45.5458,46.1828,1903700.0],["2012-04-13",45.7702,46.0018,45.611,45.7123,1855200.0],["2012-04-16",46.009,46.3637,45.8932,46.1176,2945200.0],["2012-04-17",46.3058,46.6459,45.8571,46.5808,2404200.0],["2012-04-18",46.588,46.6242,46.3564,46.3926,2142700.0],["2012-04-19",46.465,46.6098,45.8788,46.2117,1678900.0],["2012-04-20",46.2841,46.6894,46.2841,46.3203,2118200.0],["2012-04-23",45.9873,46.0886,45.4083,45.6906,2021300.0],["2012-04-24",45.8136,46.2189,45.582,45.9801,1683900.0],["2012-04-25",46.3637,46.8631,46.3637,46.8558,2181400.0],["2012-04-26",46.8341,46.9861,46.5374,46.9427,2071800.0],["2012-04-27",47.044,47.1743,46.7183,47.1164,1836100.0],["2012-04-30",47.1598,47.471,46.9716,47.4638,1826200.0],["2012-05-01",47.5072,47.8546,47.2684,47.3552,2528900.0],["2012-05-02",47.1453,47.7533,46.9861,47.7099,2429300.0],["2012-05-03",48.4915,49.5916,48.0356,48.5277,5188100.0],["2012-05-04",48.3395,48.9185,47.7678,48.0862,2692800.0],["2012-05-07",48.079,48.7448,47.6954,48.6725,2052800.0],["2012-05-08",48.5422,49.0705,48.2889,49.0343,3172000.0],["2012-05-09",48.7448,48.9837,48.3613,48.4915,3270900.0],["2012-05-10",48.8534,49.0995,48.4698,48.8824,2405400.0],["2012-05-11",48.5711,49.3673,48.5205,48.9403,2036600.0],["2012-05-14",48.6942,49.208,48.3902,48.6363,2269700.0],["2012-05-15",48.5639,49.2804,48.5422,49.0488,2603200.0],["2012-05-16",49.1429,49.1791,48.3323,48.3613,3087800.0],["2012-05-17",48.4553,48.4698,46.8848,46.8993,3655300.0],["2012-05-18",47.0151,47.3046,46.5012,46.6242,2607400.0],["2012-05-21",46.921,47.4927,46.5374,47.4131,2066900.0],["2012-05-22",47.3914,47.7388,46.8848,47.0947,3516700.0],["2012-05-23",46.8269,47.2684,46.4505,47.1743,2382500.0],["2012-05-24",47.3552,48.0283,47.2901,47.6592,2368200.0],["2012-05-25",47.6809,47.8401,47.3697,47.5868,1570800.0],["2012-05-29",47.8691,48.2165,47.5941,47.9921,2033800.0],["2012-05-30",47.7099,47.8691,47.1815,47.1815,2195200.0],["2012-05-31",47.2177,47.3335,46.4288,46.9572,3408900.0],["2012-06-01",46.0452,46.4433,45.6761,45.7051,2550000.0],["2012-06-04",45.7774,45.8643,45.2636,45.6616,2215600.0],["2012-06-05",45.5748,46.5229,45.5748,46.3854,2247900.0],["2012-06-06",46.6966,47.6158,46.5663,47.6158,2515300.0],["2012-06-07",47.9776,48.1803,47.2249,47.2901,1827600.0],["2012-06-08",47.0585,48.0138,46.921,47.9849,2424400.0],["2012-06-11",48.3685,48.4915,47.4566,47.5072,1980100.0],["2012-06-12",47.4059,48.1296,47.2177,48.05,1908700.0],["2012-06-13",47.8184,48.383,47.5362,47.927,2011800.0],["2012-06-14",47.8763,48.781,47.623,48.6363,2115200.0],["2012-06-15",48.6435,49.0995,48.4119,49.0416,2867300.0],["2012-06-18",49.0561,49.8015,48.8824,49.664,2164200.0],["2012-06-19",49.7798,50.4384,49.7292,49.9318,2461300.0],["2012-06-20",49.9318,49.968,49.1791,49.5555,2410000.0],["2012-06-21",49.8088,49.9101,48.5422,48.5856,2482200.0],["2012-06-22",48.8389,49.2153,48.5494,49.1139,1967600.0],["2012-06-25",48.5928,49.0488,48.4843,48.7521,1635300.0],["2012-06-26",49.664,49.7653,48.7231,49.6133,2815600.0],["2012-06-27",49.8884,50.5036,49.541,50.395,2571600.0],["2012-06-28",50.1844,50.6564,49.5963,50.591,1947100.0],["2012-06-29",50.9613,51.2953,50.4531,50.758,2903300.0],["2012-07-02",50.9178,51.985,50.9032,51.9124,2208500.0],["2012-07-03",52.0068,52.1811,51.6946,51.8616,1066200.0],["2012-07-05",51.7817,51.8616,51.3606,51.7091,1596500.0],["2012-07-06",51.1356,51.5567,51.0847,51.3969,1858400.0],["2012-07-09",51.622,52.2319,51.3171,52.1448,2335600.0],["2012-07-10",52.2246,52.4061,50.6055,50.7508,3898900.0],["2012-07-11",50.7508,51.1065,50.1264,50.9686,3277400.0],["2012-07-12",50.7725,51.8543,50.4386,51.6147,3436700.0],["2012-07-13",51.593,52.3844,51.5567,52.3844,2675700.0],["2012-07-16",52.3844,52.5804,52.1883,52.4788,2232300.0],["2012-07-17",52.7474,53.0306,52.4134,53.0233,2019600.0],["2012-07-18",52.4933,52.5368,50.4313,50.896,6416800.0],["2012-07-19",50.8306,51.3679,50.591,51.2009,2912200.0],["2012-07-20",51.0412,51.622,50.9686,51.4913,2668900.0],["2012-07-23",51.0702,51.2082,50.6128,50.7798,2189000.0],["2012-07-24",50.4168,50.5039,49.8432,50.199,2849400.0],["2012-07-25",50.4458,50.6491,49.9594,50.2861,2504400.0],["2012-07-26",50.9323,51.8979,50.9323,51.5712,3141800.0],["2012-07-27",51.8108,52.6748,51.8108,52.5151,2620400.0],["2012-07-30",52.5441,52.9507,52.2755,52.3553,1914900.0],["2012-07-31",52.3481,52.8636,52.1883,52.5005,3952900.0],["2012-08-01",51.4478,54.9037,50.8234,51.956,9242300.0],["2012-08-02",51.8689,52.4279,51.5857,52.4134,2667200.0],["2012-08-03",52.8272,53.2992,52.7546,53.0523,2613000.0],["2012-08-06",53.2629,53.2629,52.6094,52.6385,1568500.0],["2012-08-07",52.0141,52.2682,51.0049,51.2009,4340600.0],["2012-08-08",51.2735,51.3969,50.7943,50.8524,2784200.0],["2012-08-09",50.8742,51.1428,50.7072,51.0267,2312500.0],["2012-08-10",51.0412,51.288,50.758,51.1936,1589600.0],["2012-08-13",51.1501,51.9487,51.1211,51.7019,2304500.0],["2012-08-14",51.7382,51.956,51.5712,51.8253,1503400.0],["2012-08-15",51.8398,52.2392,51.6365,51.6946,1353500.0],["2012-08-16",51.6148,51.6874,51.1646,51.5857,1827900.0],["2012-08-17",51.8108,51.8108,51.3969,51.7091,1883500.0],["2012-08-20",51.7019,51.7745,51.1065,51.7745,1499900.0],["2012-08-21",51.8689,52.0722,50.8452,50.9468,2397400.0],["2012-08-22",50.8524,51.1428,50.6636,50.729,1976800.0],["2012-08-23",50.6491,50.6636,50.2353,50.2498,2048400.0],["2012-08-24",50.0973,50.6201,50.0029,50.4168,3588500.0],["2012-08-27",50.4603,50.5765,50.1264,50.4603,2470500.0],["2012-08-28",50.2716,50.7943,50.1699,50.4531,1881100.0],["2012-08-29",50.3369,50.8379,50.3224,50.6419,1222200.0],["2012-08-30",50.366,50.9686,50.3297,50.9105,1386400.0],["2012-08-31",51.0194,51.2009,50.4748,51.1138,1956800.0],["2012-09-04",51.1719,51.4913,50.7072,51.3897,1517200.0],["2012-09-05",51.4841,51.5639,51.0412,51.5059,1717700.0],["2012-09-06",51.6728,52.1157,51.593,52.0141,2100600.0],["2012-09-07",52.2028,52.5078,51.9778,52.2174,2022100.0],["2012-09-10",52.2101,52.3553,51.7599,51.8398,1832500.0],["2012-09-11",51.8108,52.1956,51.7817,52.0867,1282900.0],["2012-09-12",52.2972,52.3263,51.8689,52.2391,1358700.0],["2012-09-13",52.2101,53.1467,52.2101,52.8491,2357300.0],["2012-09-14",52.9362,53.0741,51.6002,51.8108,3215000.0],["2012-09-17",51.6874,52.0141,51.5785,51.6874,1972500.0],["2012-09-18",51.8035,51.8834,51.5567,51.6293,1843800.0],["2012-09-19",51.6293,51.7527,51.2808,51.3026,2898000.0],["2012-09-20",51.1283,51.4913,50.9613,51.3969,2675400.0],["2012-09-21",51.6002,51.789,51.1138,51.121,3795500.0],["2012-09-24",51.0412,51.5349,50.8233,51.4768,1882200.0],["2012-09-25",51.5204,51.9705,50.8669,50.8887,3240500.0],["2012-09-26",50.896,52.0286,50.8451,51.3461,2232700.0],["2012-09-27",51.4772,51.9944,51.3607,51.7613,1638700.0],["2012-09-28",51.5938,52.1182,51.5428,52.0017,2604000.0],["2012-10-01",52.1619,52.7738,51.5064,51.7686,2236000.0],["2012-10-02",51.7832,52.1984,51.317,52.1984,2860300.0],["2012-10-03",52.3659,53.1672,52.111,52.9268,2140600.0],["2012-10-04",53.0142,53.1671,52.3295,52.3877,2667600.0],["2012-10-05",52.7228,53.1599,52.5407,53.0433,2135800.0],["2012-10-08",52.9632,53.0069,52.4315,52.8175,1357700.0],["2012-10-09",52.8029,53.0433,52.1328,52.1838,1555200.0],["2012-10-10",52.2421,52.9122,52.1255,52.8467,1842000.0],["2012-10-11",52.8831,52.9851,52.0308,52.2056,2701200.0],["2012-10-12",52.3004,52.6718,52.1838,52.5699,1576100.0],["2012-10-15",52.65,55.1266,52.4897,54.8862,5277800.0],["2012-10-16",55.061,55.5199,54.42,54.4565,2319200.0],["2012-10-17",53.9903,54.6604,53.9903,54.4783,2845100.0],["2012-10-18",54.4492,55.0319,54.2889,54.9882,1753500.0],["2012-10-19",54.9299,54.9882,53.7717,53.7863,2531700.0],["2012-10-22",53.4949,53.7717,52.8248,53.5824,1910200.0],["2012-10-23",53.1672,53.7426,52.7738,53.4877,1993800.0],["2012-10-24",53.5824,53.7208,53.291,53.5387,1454300.0],["2012-10-25",53.8082,53.881,52.6573,53.4075,1996500.0],["2012-10-26",53.5022,53.7135,52.9268,53.444,1552200.0],["2012-10-31",53.0943,54.9299,52.548,54.8425,2992600.0],["2012-11-01",54.7551,55.0246,53.342,54.3254,2418000.0],["2012-11-02",54.6604,55.0319,54.1505,54.2452,2650500.0],["2012-11-05",53.7353,54.1942,53.342,53.8956,2295900.0],["2012-11-06",53.9174,54.2671,53.4512,53.7353,2115100.0],["2012-11-07",53.932,55.3888,53.9247,54.8061,5049000.0],["2012-11-08",54.8716,55.0538,54.2306,54.2525,2403400.0],["2012-11-09",54.0121,54.7333,54.0121,54.5147,1956700.0],["2012-11-12",54.726,54.8061,53.728,54.4419,1933900.0],["2012-11-13",54.2525,54.9664,54.0558,54.0704,1319500.0],["2012-11-14",54.1869,54.3618,53.3347,53.4949,1778200.0],["2012-11-15",53.4585,53.7499,52.2712,52.701,1977800.0],["2012-11-16",52.7592,53.932,52.701,53.8009,3547500.0],["2012-11-19",54.3472,54.4127,53.5459,53.6916,2262700.0],["2012-11-20",53.728,54.0995,53.2254,53.7208,1882300.0],["2012-11-21",53.7353,54.0194,53.6042,53.9903,1517900.0],["2012-11-23",54.1068,54.6313,53.9174,54.6167,727000.0],["2012-11-26",54.3326,54.5512,53.8737,54.1578,1407000.0],["2012-11-27",54.0121,54.5002,53.6261,54.0485,1831400.0],["2012-11-28",53.9174,54.085,53.444,54.0558,1627600.0],["2012-11-29",54.2598,54.6531,54.0413,54.5584,1350000.0],["2012-11-30",54.573,54.9809,54.4856,54.5803,2178200.0],["2012-12-03",54.6313,54.9591,54.3254,54.5439,1509800.0],["2012-12-04",54.6313,55.0246,54.3035,54.5074,1485900.0],["2012-12-05",54.6021,54.624,53.5532,54.3472,1959200.0],["2012-12-06",54.3763,54.6386,54.1578,54.6167,1613900.0],["2012-12-07",54.6386,55.0392,54.522,54.9591,1510800.0],["2012-12-10",55.0538,55.0683,54.6604,54.7187,1694500.0],["2012-12-11",54.9154,55.3233,54.6823,54.7843,1843000.0],["2012-12-12",54.8935,55.7093,54.7332,55.4981,2310200.0],["2012-12-13",55.52,56.2653,55.3593,55.6004,2411000.0],["2012-12-14",55.4396,56.0534,55.4396,56.0242,2617500.0],["2012-12-17",56.2288,56.2361,55.6808,56.1923,2539400.0],["2012-12-18",56.3603,56.3823,55.71,56.1192,2569800.0],["2012-12-19",56.2361,56.2653,55.6223,55.6296,2334500.0],["2012-12-20",55.6735,56.4553,55.4762,56.4553,2085600.0],["2012-12-21",56.1704,56.2873,55.7612,56.0973,2731000.0],["2012-12-24",56.0973,56.4042,55.9438,56.2653,779900.0],["2012-12-26",56.2507,56.2946,55.6077,55.7465,1206500.0],["2012-12-27",55.7685,56.1484,55.067,55.7465,1612800.0],["2012-12-28",55.4323,56.0461,55.4323,55.4543,1243900.0],["2012-12-31",55.4543,56.4627,55.3885,56.4627,1713100.0],["2013-01-02",57.2811,57.7633,57.1715,57.7633,3119400.0],["2013-01-03",57.2665,57.3395,56.1192,56.3531,4443700.0],["2013-01-04",56.47,56.565,55.9804,56.3019,2231800.0],["2013-01-07",56.0535,56.4042,56.0535,56.2361,1764500.0],["2013-01-08",56.2507,56.5942,56.1484,56.4627,2200000.0],["2013-01-09",56.6526,56.9595,56.5357,56.7988,1529000.0],["2013-01-10",57.113,57.6318,56.9303,57.4857,2949800.0],["2013-01-11",57.5806,57.7633,57.3907,57.566,1798800.0],["2013-01-14",57.6537,57.756,57.281,57.5076,1094300.0],["2013-01-15",57.471,57.9679,57.1787,57.9606,2038700.0],["2013-01-16",57.9095,57.9533,57.3906,57.5076,1767500.0],["2013-01-17",57.5441,57.8145,57.4272,57.6318,1927100.0],["2013-01-18",57.6756,58.0045,57.5368,57.9825,1835000.0],["2013-01-22",58.0702,58.0848,57.7049,57.9095,1729500.0],["2013-01-23",57.7195,58.0118,57.5879,57.7049,1698900.0],["2013-01-24",57.7268,58.4429,57.7268,58.1871,2309100.0],["2013-01-25",58.2383,58.3991,57.8729,58.3844,1709600.0],["2013-01-28",58.2602,58.2602,57.5441,57.6391,1961100.0],["2013-01-29",57.6537,57.7779,57.3614,57.4491,1857200.0],["2013-01-30",57.8291,57.8291,56.1777,56.2288,3551300.0],["2013-01-31",56.3165,56.375,55.0743,55.6442,4192300.0],["2013-02-01",55.9804,56.3457,55.8269,56.0096,3043000.0],["2013-02-04",55.7246,56.1046,55.6442,55.8707,2717400.0],["2013-02-05",56.1119,56.2507,55.9292,56.0681,2993200.0],["2013-02-06",55.8269,55.9511,55.3008,55.4981,2096100.0],["2013-02-07",55.6223,55.8781,55.2862,55.4543,3342700.0],["2013-02-08",55.3593,56.3238,55.2058,56.3092,1941100.0],["2013-02-11",56.1265,56.1777,55.7173,55.8123,1257100.0],["2013-02-12",55.805,55.9511,55.1327,55.235,2150700.0],["2013-02-13",55.2716,55.3154,53.7736,54.0732,4744000.0],["2013-02-14",53.8321,54.0147,53.021,53.6932,4252600.0],["2013-02-15",53.8321,54.9939,53.7517,54.9355,3591300.0],["2013-02-19",55.0743,55.1693,54.0586,54.5262,2622400.0],["2013-02-20",54.4605,54.6139,54.0147,54.0367,2179700.0],["2013-02-21",53.8832,54.1609,53.7517,53.9124,2294700.0],["2013-02-22",54.2193,54.7966,54.1828,54.4532,2464000.0],["2013-02-25",54.6651,55.3081,53.8248,53.8248,3727600.0],["2013-02-26",54.0001,55.3739,53.949,55.1766,4046200.0],["2013-02-27",55.1766,57.0618,55.0012,56.5576,4956300.0],["2013-02-28",56.4407,57.2226,56.353,56.7038,3004400.0],["2013-03-01",56.6599,57.1349,56.4626,57.091,2246600.0],["2013-03-04",56.9888,57.6537,56.8499,57.6245,1470900.0],["2013-03-05",57.9606,57.9825,57.2299,57.471,1715100.0],["2013-03-06",57.5733,57.7195,56.5284,56.6307,2074000.0],["2013-03-07",56.5065,56.9084,56.3896,56.6745,1817300.0],["2013-03-08",56.923,57.0472,56.1338,56.3677,2022600.0],["2013-03-11",56.3603,56.6088,55.9657,56.1923,1712600.0],["2013-03-12",56.1484,56.3457,55.3812,55.5565,2455600.0],["2013-03-13",55.52,55.7831,55.3593,55.6223,2722400.0],["2013-03-14",55.7173,56.1485,55.6881,55.8343,1640700.0],["2013-03-15",55.5712,55.6296,54.9939,55.2131,2912500.0],["2013-03-18",54.8551,55.1693,54.7235,54.8404,2249500.0],["2013-03-19",54.972,55.0377,54.0074,54.4605,2729200.0],["2013-03-20",54.5409,55.0743,54.4751,55.0377,1771600.0],["2013-03-21",54.9574,56.28,54.9501,55.7465,3336500.0],["2013-03-22",55.9073,56.3165,55.7465,56.0681,1799600.0],["2013-03-25",56.185,56.3238,55.5931,55.7246,1847800.0],["2013-03-26",55.9877,56.2361,55.3958,55.4543,2459500.0],["2013-03-27",55.1474,56.3677,55.1474,56.1631,1741400.0],["2013-03-28",56.1996,56.4188,55.7392,56.2069,2008900.0],["2013-04-01",56.2434,56.8134,55.9731,56.8134,1722500.0],["2013-04-02",56.9084,57.6318,56.7622,57.5295,2103900.0],["2013-04-03",57.493,57.5514,56.6234,57.0107,2315500.0],["2013-04-04",57.113,57.6318,57.113,57.4199,1989200.0],["2013-04-05",56.828,57.0911,56.448,56.8646,2206300.0],["2013-04-08",57.0185,57.9203,56.9525,57.9203,1628800.0],["2013-04-09",57.979,58.2429,57.5024,58.1329,2319200.0],["2013-04-10",58.2722,58.6388,58.2062,58.5582,1855800.0],["2013-04-11",58.5875,59.1887,58.5215,58.8881,1396500.0],["2013-04-12",58.8294,59.152,58.5582,59.1447,1617200.0],["2013-04-15",59.1154,59.3353,58.2356,58.2356,1919400.0],["2013-04-16",58.5142,59.108,58.001,59.086,1598800.0],["2013-04-17",58.6388,58.8001,58.2942,58.4922,1716800.0],["2013-04-18",58.6022,58.7268,57.979,58.6975,2235200.0],["2013-04-19",58.9027,59.6872,58.7414,59.4233,1877200.0],["2013-04-22",59.6726,59.8119,59.0714,59.4013,1504700.0],["2013-04-23",59.5699,60.4351,59.2327,60.0465,1591400.0],["2013-04-24",60.1198,60.1638,59.2767,59.3866,1880600.0],["2013-04-25",59.6506,61.7988,59.4893,61.4688,3041200.0],["2013-04-26",61.4395,61.5788,60.523,60.831,1527500.0],["2013-04-29",60.8823,60.963,60.4644,60.8823,1266900.0],["2013-04-30",61.1609,61.6008,60.7284,61.5788,2182900.0],["2013-05-01",57.5831,61.7401,57.5831,61.5348,2367900.0],["2013-05-02",61.7694,62.3046,61.0363,61.4762,1659900.0],["2013-05-03",62.004,62.0774,61.0216,61.2635,1669600.0],["2013-05-06",61.2855,61.4982,60.677,60.9116,1446100.0],["2013-05-07",61.1462,61.3735,60.9629,61.2562,1550100.0],["2013-05-08",61.2195,62.4293,61.0362,62.048,2353500.0],["2013-05-09",62.0994,62.1507,61.0949,61.2635,1692700.0],["2013-05-10",61.4982,62.1287,60.7797,60.9263,2017200.0],["2013-05-13",60.9629,61.4982,60.7943,60.8236,1884300.0],["2013-05-14",60.9116,61.5715,60.9116,61.3882,2199500.0],["2013-05-15",61.3076,61.8721,61.1609,61.8281,1295000.0],["2013-05-16",61.6155,61.8941,60.9116,61.0069,1416400.0],["2013-05-17",60.9483,61.9381,60.9483,61.9161,1826000.0],["2013-05-20",61.9234,62.1067,61.3809,61.5275,1686400.0],["2013-05-21",61.8574,62.5099,61.6668,62.0554,1657000.0],["2013-05-22",62.048,62.3047,59.8779,60.2444,2275300.0],["2013-05-23",59.9072,60.0465,59.0054,59.8119,2722100.0],["2013-05-24",59.5039,60.0098,59.306,59.9145,1487800.0],["2013-05-28",60.5377,60.9117,59.504,59.7532,2175600.0],["2013-05-29",59.328,59.3427,57.847,58.2429,3547600.0],["2013-05-30",58.2722,58.7634,57.6783,57.7517,2850200.0],["2013-05-31",57.737,58.2356,57.0698,57.0698,3326600.0],["2013-06-03",57.0625,57.6197,56.6006,56.7619,3734400.0],["2013-06-04",56.6812,57.1651,56.1387,56.1827,3311300.0],["2013-06-05",56.19,56.6739,55.5522,55.6255,3769700.0],["2013-06-06",55.6108,57.5684,55.5668,57.5391,3230300.0],["2013-06-07",57.7663,57.9569,56.6519,57.7517,3873600.0],["2013-06-10",57.7663,57.8176,56.014,56.0507,3986300.0],["2013-06-11",55.7061,56.0214,55.1416,55.5888,3498900.0],["2013-06-12",55.8675,55.9774,54.5697,54.6944,3772900.0],["2013-06-13",54.7679,56.3868,54.6944,56.2764,3548200.0],["2013-06-14",56.063,57.6524,56.063,56.9019,3522400.0],["2013-06-17",57.1888,57.3066,56.2322,56.6002,2870900.0],["2013-06-18",56.74,57.4979,56.6811,56.8724,2258300.0],["2013-06-19",56.8945,57.0049,54.7532,54.7753,3936500.0],["2013-06-20",54.2823,54.2823,51.6848,51.832,7500000.0],["2013-06-21",52.1852,53.4729,51.9718,52.9725,6099500.0],["2013-06-24",52.4206,53.1859,51.1697,52.3103,4436800.0],["2013-06-25",52.5825,53.9512,52.4721,53.6421,4107500.0],["2013-06-26",54.0763,54.5104,54.0321,54.3265,3401100.0],["2013-06-27",54.5104,55.5921,54.3853,54.6208,3645900.0],["2013-06-28",54.5987,54.6134,53.6495,53.8408,5954200.0],["2013-07-01",54.0321,54.4221,52.8548,52.9872,5240000.0],["2013-07-02",52.8033,53.5759,52.8033,53.105,3486900.0],["2013-07-03",52.8989,53.3552,52.1852,53.2595,3457200.0],["2013-07-05",53.5465,53.5465,51.5229,52.737,4240200.0],["2013-07-08",52.9799,53.4655,52.737,53.0167,3483500.0],["2013-07-09",53.5097,53.6495,53.0387,53.6127,3772400.0],["2013-07-10",53.4287,55.8202,53.3993,55.7319,6939600.0],["2013-07-11",56.6149,57.6377,56.372,56.8283,5572400.0],["2013-07-12",57.2698,57.6303,56.5928,57.2771,2874500.0],["2013-07-15",56.2543,57.1888,55.4817,56.041,5076600.0],["2013-07-16",55.8864,56.247,54.7091,54.974,5977100.0],["2013-07-17",53.7304,54.9666,52.612,54.3559,26259800.0],["2013-07-18",54.8195,55.4228,54.5031,54.7753,6358000.0],["2013-07-19",54.8562,55.3051,54.7017,55.283,4090600.0],["2013-07-22",55.2977,55.3787,54.1572,54.687,3882200.0],["2013-07-23",54.9151,55.1947,54.5251,55.0034,3198200.0],["2013-07-24",55.0255,55.0402,54.1498,54.4074,3459600.0],["2013-07-25",53.9659,54.091,53.0461,53.208,4466600.0],["2013-07-26",53.127,53.4582,53.0019,53.4067,2580200.0],["2013-07-29",53.3993,53.7452,53.1491,53.2889,2659200.0],["2013-07-30",53.5832,54.0468,53.3257,53.4729,2931700.0],["2013-07-31",53.5612,53.8335,51.3169,52.0895,7677400.0],["2013-08-01",52.5384,53.3552,52.2514,52.4501,4097800.0],["2013-08-02",52.3986,53.1197,51.8688,51.8761,3664700.0],["2013-08-05",51.6701,52.2441,51.6701,52.1999,2671700.0],["2013-08-06",52.038,52.4501,51.5524,51.7069,3766300.0],["2013-08-07",51.729,51.854,50.7724,50.8386,3922800.0],["2013-08-08",50.7798,51.0667,50.0586,50.765,4713200.0],["2013-08-09",50.6031,51.8835,50.6031,51.6259,4988100.0],["2013-08-12",51.5818,51.6407,51.0299,51.258,3506900.0],["2013-08-13",51.5818,51.648,50.7503,50.9784,3529700.0],["2013-08-14",51.0961,51.4567,50.7945,51.2875,3299100.0],["2013-08-15",50.6914,51.2065,50.4486,51.1256,3105500.0],["2013-08-16",50.8901,51.1992,50.4413,50.4633,2716200.0],["2013-08-19",50.456,51.0593,50.2867,50.3014,2361300.0],["2013-08-20",50.3309,51.5009,50.3235,51.052,2481500.0],["2013-08-21",50.9122,51.3463,50.6326,50.7945,2083400.0],["2013-08-22",50.559,50.7797,49.9556,50.6841,2141200.0],["2013-08-23",50.8018,51.5818,50.6326,51.5524,2524300.0],["2013-08-26",51.5229,51.8688,51.2875,51.4641,2323300.0],["2013-08-27",50.9195,51.6848,50.8018,51.5524,3515900.0],["2013-08-28",51.4714,51.751,50.8312,50.8386,3179600.0],["2013-08-29",50.8092,51.4567,50.6546,51.2801,1964000.0],["2013-08-30",51.3316,51.4641,51.0078,51.1329,2464600.0],["2013-09-03",51.3758,51.729,50.6179,50.9416,2446800.0],["2013-09-04",50.9416,51.1329,50.7135,50.949,3287200.0],["2013-09-05",50.9858,51.2801,50.5443,50.5884,2641800.0],["2013-09-06",52.2808,53.3036,52.0307,52.9137,6812300.0],["2013-09-09",53.0976,54.6502,53.0976,54.6429,4212100.0],["2013-09-10",54.9593,55.1506,54.5178,54.8783,3733500.0],["2013-09-11",54.9593,55.2021,54.6502,55.2021,2613000.0],["2013-09-12",55.2978,55.2978,54.2455,54.5399,2538300.0],["2013-09-13",54.6355,54.6502,53.9732,54.2381,1919700.0],["2013-09-16",55.3051,55.7319,54.6134,54.6502,2715400.0],["2013-09-17",54.5472,54.9519,54.2161,54.3927,2935100.0],["2013-09-18",54.4515,55.9159,53.5391,55.7393,4725500.0],["2013-09-19",55.9608,55.9977,55.2296,55.2592,2338700.0],["2013-09-20",55.3404,55.4069,54.3877,54.5945,3416000.0],["2013-09-23",54.3951,54.9637,53.8707,53.8854,2305600.0],["2013-09-24",53.9446,54.2252,53.4497,53.8042,2635300.0],["2013-09-25",53.6343,54.528,53.5531,54.4837,2270200.0],["2013-09-26",54.5797,55.1188,54.528,55.1188,1875100.0],["2013-09-27",55.0524,55.3183,54.8234,55.0376,2552200.0],["2013-09-30",54.5428,55.0672,54.3655,54.7496,2719900.0],["2013-10-01",54.7496,54.9859,54.5132,54.6979,2219200.0],["2013-10-02",54.5428,54.8604,54.2917,54.6462,1766100.0],["2013-10-03",54.5428,54.6314,54.0553,54.2326,2712900.0],["2013-10-04",54.1218,54.4615,53.4423,53.686,2649400.0],["2013-10-07",53.4645,54.3212,53.4054,53.9372,1844900.0],["2013-10-08",53.7304,54.0036,53.0509,53.0952,1944200.0],["2013-10-09",53.2355,53.4571,52.8441,52.8958,2209000.0],["2013-10-10",53.2577,54.3877,53.2134,54.3507,2665800.0],["2013-10-11",54.3729,55.1927,54.3581,54.9785,2131400.0],["2013-10-14",54.6609,55.2001,54.5206,55.1262,1794200.0],["2013-10-15",54.8677,55.5177,54.853,55.1927,2141200.0],["2013-10-16",55.5841,57.0539,55.4069,56.9579,4014800.0],["2013-10-17",56.8323,58.7009,56.7068,58.5975,3561100.0],["2013-10-18",58.8633,59.048,58.1543,58.3537,2778000.0],["2013-10-21",58.1248,58.9077,57.7998,58.723,3199400.0],["2013-10-22",58.7895,59.8013,58.5901,59.1809,3649600.0],["2013-10-23",58.76,58.8191,57.8589,58.3464,2242400.0],["2013-10-24",58.6344,59.4985,58.4645,59.3656,2188700.0],["2013-10-25",59.3065,59.7275,58.8707,59.6905,2251900.0],["2013-10-28",59.7792,59.7939,59.0111,59.3065,2541800.0],["2013-10-29",59.277,59.469,58.8412,59.2991,1917700.0],["2013-10-30",58.3833,60.0894,58.1617,59.5945,3562900.0],["2013-10-31",59.2696,59.794,58.4424,58.6049,3676800.0],["2013-11-01",58.6787,59.4025,58.0583,58.6196,2759400.0],["2013-11-04",58.6566,58.8708,58.1027,58.3464,1868400.0],["2013-11-05",58.2725,58.9372,57.8368,58.0509,3250200.0],["2013-11-06",58.3095,58.9446,58.1839,58.7378,2104300.0],["2013-11-07",58.7673,59.1219,58.0805,58.1765,2878000.0],["2013-11-08",57.9549,58.1765,56.4556,57.4527,3746200.0],["2013-11-11",58.3537,58.3537,57.1794,57.2016,2277000.0],["2013-11-12",57.401,57.9106,57.0096,57.5783,2408800.0],["2013-11-13",57.2902,57.8294,57.172,57.7333,2000900.0],["2013-11-14",58.0805,58.6566,57.6078,58.4202,2065400.0],["2013-11-15",58.2577,58.7083,58.1913,58.5532,1852100.0],["2013-11-18",58.4793,58.6344,57.9402,58.0288,1236500.0],["2013-11-19",58.0288,58.3907,57.5561,57.6817,2041500.0],["2013-11-20",57.9623,58.76,57.1942,57.7038,2196800.0],["2013-11-21",57.7481,57.8737,57.1868,57.305,2058100.0],["2013-11-22",57.3493,57.4601,56.2932,57.076,2078200.0],["2013-11-25",57.1204,57.1573,56.596,56.8692,2077100.0],["2013-11-26",56.8323,57.9697,56.8175,57.63,3368700.0],["2013-11-27",57.534,57.9771,57.1573,57.8811,1444000.0],["2013-11-29",57.8737,58.2577,57.3198,57.4379,834800.0],["2013-12-02",57.3345,58.0731,57.0908,57.7629,2036400.0],["2013-12-03",57.4822,57.6964,57.2754,57.3936,2039300.0],["2013-12-04",57.113,57.9106,56.9726,57.1868,2197200.0],["2013-12-05",57.1425,57.726,56.6624,57.4232,2018900.0],["2013-12-06",57.8368,57.9697,57.2164,57.6669,1465300.0],["2013-12-09",57.7333,58.2725,57.3788,58.2282,2165300.0],["2013-12-10",58.1322,58.7009,57.8959,58.5015,1794200.0],["2013-12-11",58.4128,58.4941,57.2755,57.4675,2760500.0],["2013-12-12",57.2673,57.4156,56.7855,56.8522,2299700.0],["2013-12-13",57.082,57.6306,56.7113,56.9041,2253300.0],["2013-12-16",56.9782,57.0672,56.0812,56.4074,3439600.0],["2013-12-17",56.4667,56.9485,56.2517,56.6298,2656100.0],["2013-12-18",57.2451,58.0976,56.2739,57.9864,3121900.0],["2013-12-19",57.8826,58.2681,57.4304,57.9049,2554500.0],["2013-12-20",58.0235,58.3867,57.6454,57.7863,3072900.0],["2013-12-23",58.5795,58.787,58.0086,58.1347,1785300.0],["2013-12-24",58.0754,58.409,57.9864,58.3497,559700.0],["2013-12-26",58.4757,58.6165,58.1347,58.446,951300.0],["2013-12-27",58.6462,58.6462,58.0754,58.4312,1444900.0],["2013-12-30",58.5276,59.217,58.5202,59.1577,1201000.0],["2013-12-31",59.2615,59.4023,58.787,59.1725,1438500.0],["2014-01-02",58.9427,59.1132,58.4534,58.8982,1701100.0],["2014-01-03",58.8093,59.3356,58.8019,59.0687,1790100.0],["2014-01-06",59.2022,59.5135,58.8538,59.4468,2426700.0],["2014-01-07",59.3578,60.3364,59.3356,60.2697,2570500.0],["2014-01-08",60.3142,60.9962,59.9954,60.7441,2469300.0],["2014-01-09",60.9888,61.0184,60.5143,60.8627,2084200.0],["2014-01-10",61.0703,61.4335,60.9517,61.263,2093900.0],["2014-01-13",61.0332,61.3446,60.7589,60.8924,1880000.0],["2014-01-14",61.1741,61.3594,60.9221,61.2779,1957200.0],["2014-01-15",61.3075,62.0044,61.2705,61.7227,1772900.0],["2014-01-16",61.7449,61.997,61.2705,61.7301,1301800.0],["2014-01-17",61.9228,62.034,61.441,61.6411,2636800.0],["2014-01-21",61.8784,62.2268,61.5151,61.997,1583700.0],["2014-01-22",62.0415,62.7531,61.8413,61.8413,2139800.0],["2014-01-23",61.656,62.3751,61.2408,61.7375,3796600.0],["2014-01-24",61.1222,61.5151,58.3941,59.0243,7207200.0],["2014-01-27",59.128,59.7211,58.2681,58.75,2614600.0],["2014-01-28",58.75,59.8026,58.6981,59.7211,2188700.0],["2014-01-29",59.3134,59.4023,58.6684,58.9798,2990600.0],["2014-01-30",59.3282,60.6403,59.3282,60.1807,2179400.0],["2014-01-31",59.6692,60.366,59.3208,59.9583,2398300.0],["2014-02-03",59.8545,60.0547,58.32,58.4386,3040200.0],["2014-02-04",58.6832,58.9279,58.105,58.6684,2202400.0],["2014-02-05",58.5276,59.0317,58.4164,58.572,1455400.0],["2014-02-06",58.7277,59.1503,58.4386,59.128,1931000.0],["2014-02-07",59.3801,59.8249,58.8537,59.5876,2222400.0],["2014-02-10",59.6618,60.4847,59.6025,60.4328,2134300.0],["2014-02-11",60.455,60.7886,60.0325,60.7293,1371900.0],["2014-02-12",60.6552,60.7367,60.0695,60.6329,1109700.0],["2014-02-13",60.2771,61.4632,60.1659,61.1519,1485000.0],["2014-02-14",61.2112,61.7894,61.1741,61.6782,1088100.0],["2014-02-18",61.7523,61.9451,61.2482,61.9228,1670100.0],["2014-02-19",61.7672,62.5307,61.7672,62.0859,1827400.0],["2014-02-20",61.997,62.7012,61.6189,62.6493,1829300.0],["2014-02-21",62.6494,62.9385,62.2194,62.3083,2852100.0],["2014-02-24",62.3157,62.6567,61.4706,61.5151,3105700.0],["2014-02-25",62.0489,62.0489,59.1281,59.4246,5612200.0],["2014-02-26",59.7211,60.3512,59.3653,59.9213,2996000.0],["2014-02-27",59.9583,60.4773,59.9435,60.3883,2251500.0],["2014-02-28",60.4031,60.5291,59.8471,60.3957,2650700.0],["2014-03-03",60.1066,60.4476,59.8323,60.3883,1735000.0],["2014-03-04",60.7293,60.8109,60.2623,60.4476,2592900.0],["2014-03-05",60.455,60.4624,59.5506,59.899,2809300.0],["2014-03-06",60.0325,61.1074,59.9732,60.7293,2184000.0],["2014-03-07",60.7293,60.7293,59.521,60.2771,1809300.0],["2014-03-10",60.114,60.4105,59.6618,60.1807,1293500.0],["2014-03-11",60.0917,60.6848,59.9064,60.5662,1550000.0],["2014-03-12",60.2326,60.4476,59.6915,59.9287,2458100.0],["2014-03-13",60.0547,60.2252,59.5061,59.5654,2444100.0],["2014-03-14",59.3875,60.0918,59.343,59.5951,1696000.0],["2014-03-17",59.8842,60.7812,59.8842,60.5959,2480800.0],["2014-03-18",60.6404,61.0036,60.418,60.6404,1464100.0],["2014-03-19",60.6848,61.5225,59.5284,59.8101,1997000.0],["2014-03-20",59.7137,60.2474,59.3875,60.2178,1815500.0],["2014-03-21",60.67,60.7367,59.8768,60.0992,3506100.0],["2014-03-24",60.3661,60.6848,59.432,59.9732,2142800.0],["2014-03-25",60.4846,60.6774,60.0621,60.5736,1988300.0],["2014-03-26",60.6848,61.1,59.8545,59.9064,2478300.0],["2014-03-27",59.8249,60.1066,59.3134,59.8027,1889600.0],["2014-03-28",60.0325,61.2482,59.9806,60.885,2467900.0],["2014-03-31",61.2112,61.5225,60.5514,60.6922,1959300.0],["2014-04-01",60.7738,60.8553,59.9732,60.4995,2414600.0],["2014-04-02",60.418,61.0333,60.1437,60.2475,2161800.0],["2014-04-03",60.3068,60.5069,59.8249,60.2326,1527200.0],["2014-04-04",60.5736,60.6033,59.3801,59.8471,2884500.0],["2014-04-07",59.899,60.6181,59.7582,59.8027,3475300.0],["2014-04-08",60.0483,60.7925,59.6687,60.6586,2991200.0],["2014-04-09",60.7702,61.0307,60.2195,60.934,1974300.0],["2014-04-10",60.9191,61.2838,60.4576,60.6958,2492500.0],["2014-04-11",60.4651,60.6958,59.9441,59.9515,2284100.0],["2014-04-14",60.2864,60.7777,59.9962,60.5172,1629700.0],["2014-04-15",60.5097,60.9265,60.1822,60.7926,1714300.0],["2014-04-16",61.2316,61.4028,60.986,61.3135,1608600.0],["2014-04-17",61.3954,61.8717,61.2689,61.5145,1826200.0],["2014-04-21",61.6931,61.842,61.2614,61.842,1472600.0],["2014-04-22",61.8047,62.616,61.6708,62.4672,2175900.0],["2014-04-23",62.2662,62.5937,61.9089,62.5416,1477500.0],["2014-04-24",62.7053,62.7202,61.8345,62.1918,4173100.0],["2014-04-25",62.0057,62.2141,61.7229,61.8345,1063700.0],["2014-04-28",62.028,62.3704,61.6336,62.1174,1639200.0],["2014-04-29",62.2885,62.3927,61.6931,61.775,1664400.0],["2014-04-30",61.8271,62.3481,61.7378,62.162,2238200.0],["2014-05-01",62.5564,64.3948,62.2959,64.179,3442300.0],["2014-05-02",64.0599,65.4964,63.9706,64.7521,2788500.0],["2014-05-05",64.5586,66.1067,64.4693,65.7941,2769200.0],["2014-05-06",65.154,65.2731,64.8563,64.901,2792000.0],["2014-05-07",65.742,66.1513,65.1912,65.7569,2843300.0],["2014-05-08",65.6452,65.995,65.3773,65.6824,1706100.0],["2014-05-09",65.8089,65.9801,65.5187,65.9801,1289800.0],["2014-05-12",66.129,66.129,65.6154,65.7271,1729100.0],["2014-05-13",65.7197,66.9849,65.6676,65.8908,1330600.0],["2014-05-14",65.9653,66.5384,65.9578,66.062,1254800.0],["2014-05-15",65.9429,66.0546,65.2805,65.9876,1501800.0],["2014-05-16",66.0546,66.65,65.6824,66.1364,1579000.0],["2014-05-19",65.8983,66.3151,65.3178,65.3773,1515300.0],["2014-05-20",65.3624,65.8759,65.1242,65.5187,1677600.0],["2014-05-21",65.5931,65.8387,65.4889,65.7792,1197400.0],["2014-05-22",65.8313,66.1364,65.7345,65.8387,1345100.0],["2014-05-23",65.861,66.196,65.541,65.8015,1234700.0],["2014-05-27",65.9578,66.464,65.9206,66.2407,1321500.0],["2014-05-28",65.8462,66.4639,65.7494,66.382,1371700.0],["2014-05-29",66.3374,66.5756,66.0843,66.5235,1235400.0],["2014-05-30",66.4788,66.784,66.3151,66.7095,1676600.0],["2014-06-02",66.7393,66.8212,65.6229,65.7866,2296100.0],["2014-06-03",65.7867,66.1588,65.7867,66.0323,1572600.0],["2014-06-04",66.0323,66.33,65.7197,66.2481,1896900.0],["2014-06-05",66.3299,66.8584,66.062,66.784,1587500.0],["2014-06-06",66.851,67.4613,66.7244,67.2975,1457200.0],["2014-06-09",67.3794,67.5283,66.5458,66.7319,1764500.0],["2014-06-10",66.5235,67.1859,66.0843,66.4788,1267600.0],["2014-06-11",66.2779,66.2779,65.7494,66.0695,1131300.0],["2014-06-12",66.062,66.062,65.3475,65.675,1772900.0],["2014-06-13",66.1831,66.198,65.3164,66.0785,1296400.0],["2014-06-16",66.2653,66.3176,65.3089,65.6974,1192500.0],["2014-06-17",65.6227,66.1008,65.279,65.9215,1727400.0],["2014-06-18",65.7945,65.929,65.0399,65.802,1554600.0],["2014-06-19",65.7572,66.3101,65.5255,66.3101,1455400.0],["2014-06-20",66.2877,66.6015,65.9963,66.5716,1811100.0],["2014-06-23",66.4968,66.6762,66.3773,66.5641,915100.0],["2014-06-24",66.3475,66.9526,66.325,66.6837,1223500.0],["2014-06-25",66.1158,66.9302,66.1158,66.7061,1126200.0],["2014-06-26",66.6762,66.7509,66.1905,66.2204,1493200.0],["2014-06-27",66.1607,66.8779,66.1607,66.5118,1398600.0],["2014-06-30",66.5417,67.244,66.4072,67.2291,2167500.0],["2014-07-01",67.3038,67.3038,66.6911,67.0274,2419300.0],["2014-07-02",67.0199,67.371,66.6911,67.0497,1913100.0],["2014-07-03",67.0423,67.3113,66.5342,67.2515,1165700.0],["2014-07-07",67.0348,67.8791,66.9451,67.7894,1794900.0],["2014-07-08",67.5877,67.8417,67.244,67.513,1750200.0],["2014-07-09",67.5877,68.0957,67.1469,67.894,1613600.0],["2014-07-10",67.4383,68.4544,67.3262,68.2975,1569700.0],["2014-07-11",68.2527,68.6113,67.9837,68.4694,1066200.0],["2014-07-14",68.701,68.8131,68.305,68.7159,1469100.0],["2014-07-15",68.701,68.7533,67.8492,68.4619,1776500.0],["2014-07-16",68.6636,68.8579,68.3199,68.7757,1294300.0],["2014-07-17",68.4918,68.7383,67.8044,67.8716,1330600.0],["2014-07-18",68.1705,69.1343,68.0808,69.0895,1561900.0],["2014-07-21",68.8653,68.9849,68.5739,68.6337,1031200.0],["2014-07-22",68.9774,69.4481,68.5889,69.3958,1563700.0],["2014-07-23",69.62,69.7096,69.3734,69.4556,1232300.0],["2014-07-24",69.4481,69.5228,68.9401,69.0148,1121500.0],["2014-07-25",68.9176,69.4481,68.8205,68.9027,904000.0],["2014-07-28",69.0746,69.3809,68.7458,69.0372,1672700.0],["2014-07-29",69.1194,69.6349,68.828,68.9998,1672700.0],["2014-07-30",69.9114,72.8925,69.9114,71.9138,2873600.0],["2014-07-31",71.6074,71.9212,70.524,70.524,2444000.0],["2014-08-01",70.5838,71.4356,70.2924,70.4942,1720400.0],["2014-08-04",70.793,71.5252,70.143,71.3982,1864800.0],["2014-08-05",70.935,71.1815,70.3148,70.8229,1976700.0],["2014-08-06",71.0545,71.7494,70.3298,71.4655,2432200.0],["2014-08-07",71.7046,72.9299,71.5626,72.6534,3220300.0],["2014-08-08",72.6161,73.3558,72.3546,73.3035,1873900.0],["2014-08-11",73.6173,74.3868,73.1989,73.2437,2001300.0],["2014-08-12",73.1316,73.1689,72.0632,72.2574,2410000.0],["2014-08-13",72.5936,72.743,72.1154,72.631,1797600.0],["2014-08-14",72.885,73.0195,72.4517,72.885,1242600.0],["2014-08-15",73.281,73.7144,72.9672,73.3782,1693600.0],["2014-08-18",74.0431,74.5512,73.8862,74.5512,1813900.0],["2014-08-19",74.5363,74.6409,73.6546,74.0133,2184300.0],["2014-08-20",73.9609,73.9833,73.1092,73.7144,1754100.0],["2014-08-21",73.946,74.6185,73.7816,73.9161,2909300.0],["2014-08-22",73.9161,73.9535,73.0868,73.3184,1658700.0],["2014-08-25",73.819,73.9386,73.5202,73.8937,1203600.0],["2014-08-26",74.0282,74.0282,73.5201,73.6696,1147400.0],["2014-08-27",73.9086,74.2523,73.6322,73.819,1417600.0],["2014-08-28",73.7966,74.1104,73.692,73.804,1054500.0],["2014-08-29",74.0581,74.1552,73.6023,73.6696,2301600.0],["2014-09-02",74.0655,74.1627,73.296,73.804,2678400.0],["2014-09-03",72.9598,73.4155,72.8851,73.3035,2304200.0],["2014-09-04",73.5425,73.9236,73.3109,73.6696,2460000.0],["2014-09-05",73.6023,74.5213,73.5351,74.4391,1480300.0],["2014-09-08",74.5661,74.6408,73.9833,74.2374,957900.0],["2014-09-09",74.0506,74.2449,73.3184,73.6397,1464000.0],["2014-09-10",73.2287,73.6322,72.758,72.8253,1757000.0],["2014-09-11",72.8328,73.1989,72.4218,73.0943,2048800.0],["2014-09-12",73.012,73.0345,71.2936,71.7344,2059400.0],["2014-09-15",71.6074,71.7867,70.7482,71.0844,2954700.0],["2014-09-16",71.0844,71.6149,70.8827,71.331,2118800.0],["2014-09-17",71.5551,71.8839,71.2488,71.4505,1917400.0],["2014-09-18",71.6448,72.2126,71.4356,71.6373,1691600.0],["2014-09-19",72.1323,72.3122,71.1423,71.3673,2661800.0],["2014-09-22",71.3298,71.3448,70.3848,70.7298,1740500.0],["2014-09-23",70.7448,71.1873,70.4298,70.4448,1240600.0],["2014-09-24",70.4974,71.2173,70.2349,70.6398,1313500.0],["2014-09-25",70.3698,70.6173,69.7623,69.8373,1789400.0],["2014-09-26",69.7774,70.6323,69.7549,70.0848,2737300.0],["2014-09-29",69.6649,70.4223,69.5824,70.1598,2140400.0],["2014-09-30",70.3549,70.6173,69.9424,70.2199,2919900.0],["2014-10-01",70.3923,70.5573,69.8149,70.0848,1928700.0],["2014-10-02",70.1149,70.5423,69.8149,70.1149,1672000.0],["2014-10-03",70.2424,70.7073,70.1074,70.4073,2997700.0],["2014-10-06",70.6923,70.8648,70.1973,70.4073,1475900.0],["2014-10-07",70.1749,70.6474,69.9724,70.0174,1514800.0],["2014-10-08",70.1223,71.5473,69.9499,71.4948,1653400.0],["2014-10-09",71.4498,72.1398,70.8198,71.0598,2318900.0],["2014-10-10",71.1723,72.2598,70.9623,71.0298,2575000.0],["2014-10-13",70.9248,71.1123,69.7024,69.7774,2227000.0],["2014-10-14",70.1973,71.0898,69.7174,70.0098,2548400.0],["2014-10-15",69.7024,70.2423,67.6474,68.9824,3452300.0],["2014-10-16",68.0599,69.5674,67.9849,69.3424,2197500.0],["2014-10-17",69.8674,70.3699,69.3724,69.8749,2090100.0],["2014-10-20",69.9049,70.5948,69.6274,70.5648,1412800.0],["2014-10-21",70.8123,71.7198,70.5048,71.6973,1397700.0],["2014-10-22",71.7498,72.1623,71.1498,71.2023,1225400.0],["2014-10-23",71.6298,72.1848,71.4273,71.8998,1500700.0],["2014-10-24",71.7948,72.1998,71.5323,72.1248,1442100.0],["2014-10-27",71.8248,72.1998,71.2098,72.1098,1664500.0],["2014-10-28",71.4048,72.3498,71.4048,72.2973,1599800.0],["2014-10-29",72.2523,72.3648,71.1348,71.2848,2970200.0],["2014-10-30",72.4623,74.4947,71.7198,74.1722,3037300.0],["2014-10-31",74.6597,75.2672,73.0698,73.1223,3955800.0],["2014-11-03",71.8698,72.8523,71.8698,72.6423,2748900.0],["2014-11-04",72.7173,72.9647,71.7873,72.6573,3145200.0],["2014-11-05",72.9423,73.2422,72.3498,73.2347,2023200.0],["2014-11-06",74.7722,76.0921,73.8572,74.6597,4215000.0],["2014-11-07",74.8622,75.0947,74.0297,74.5997,2515000.0],["2014-11-10",74.1047,74.6072,73.9547,74.4722,2005800.0],["2014-11-11",74.8247,74.8247,74.0447,74.6222,1470500.0],["2014-11-12",74.5922,74.8472,74.1797,74.8022,1763000.0],["2014-11-13",74.7347,75.3347,74.7347,74.9597,1373100.0],["2014-11-14",74.8547,75.0422,74.4722,74.6447,1240400.0],["2014-11-17",74.5472,75.0721,74.5472,74.6522,1594900.0],["2014-11-18",74.7647,75.6121,74.6297,75.4846,1614100.0],["2014-11-19",75.6872,75.7322,74.9672,75.6047,1401000.0],["2014-11-20",75.4621,75.7771,75.2221,75.5296,1406100.0],["2014-11-21",76.2496,76.5871,75.8071,76.5721,3030200.0],["2014-11-24",76.6396,77.0671,76.4821,76.8496,2046600.0],["2014-11-25",76.8346,78.342,76.7371,78.1245,2601100.0],["2014-11-26",78.3496,78.897,77.9971,78.522,1433900.0],["2014-11-28",78.8296,79.7295,78.6571,78.7546,922600.0],["2014-12-01",77.8095,78.8145,77.472,77.6145,2463800.0],["2014-12-02",76.7296,76.7296,75.3046,76.4746,3843000.0],["2014-12-03",76.8721,76.9396,76.2571,76.2571,1809300.0],["2014-12-04",76.1671,76.4746,75.9421,76.2046,1633600.0],["2014-12-05",76.1146,76.3996,75.1997,75.4022,2124500.0],["2014-12-08",75.3047,76.2271,75.2522,75.5746,2175500.0],["2014-12-09",75.0122,75.6421,74.7947,75.5821,1665700.0],["2014-12-10",75.1622,75.8221,74.9747,75.1247,1824000.0],["2014-12-11",75.2822,75.4997,74.8472,74.9597,2068100.0],["2014-12-12",74.8693,75.4942,74.1843,74.2144,1486100.0],["2014-12-15",74.4854,74.651,73.1604,73.3637,1834300.0],["2014-12-16",72.9496,73.2658,72.0161,72.1064,2375900.0],["2014-12-17",72.3022,73.1604,71.9559,73.1303,2143700.0],["2014-12-18",73.7175,74.237,73.3562,74.2144,2276800.0],["2014-12-19",74.794,75.05,74.0412,74.9295,3225400.0],["2014-12-22",74.7188,75.8556,74.6586,75.7953,1582300.0],["2014-12-23",75.9308,76.3901,75.6222,75.7727,2073000.0],["2014-12-24",75.8857,76.2621,75.6824,75.848,762900.0],["2014-12-26",75.848,76.0739,75.705,75.7652,975400.0],["2014-12-29",75.7652,76.2621,75.577,75.7577,1140400.0],["2014-12-30",75.5845,75.9384,75.3361,75.5393,1484700.0],["2014-12-31",75.705,76.0362,74.3423,74.4176,1367800.0],["2015-01-02",74.651,75.2156,74.4553,75.0349,1462700.0],["2015-01-05",75.0425,75.0425,73.7401,73.9509,2124700.0],["2015-01-06",74.0036,74.4703,73.725,73.7551,2329500.0],["2015-01-07",74.1993,74.7865,73.8154,74.5305,1854900.0],["2015-01-08",74.9597,75.434,74.779,75.2232,2214800.0],["2015-01-09",75.3135,75.4791,74.5155,74.8392,1323700.0],["2015-01-12",75.0199,75.1554,74.4929,74.5155,1489000.0],["2015-01-13",74.9446,75.0726,73.2206,73.6874,2068800.0],["2015-01-14",73.3109,73.7325,73.0324,73.2206,2365500.0],["2015-01-15",73.5067,74.0563,72.4226,72.4829,3059400.0],["2015-01-16",72.4603,73.439,72.1742,73.3411,2435100.0],["2015-01-20",73.7777,73.7777,72.3774,73.1227,2011300.0],["2015-01-21",72.8818,73.4841,72.6861,72.8367,1907700.0],["2015-01-22",73.2282,74.4779,73.0249,74.4026,4187100.0],["2015-01-23",74.6359,75.5544,74.4101,74.9822,2589800.0],["2015-01-26",75.449,76.6987,74.8543,76.6084,3049500.0],["2015-01-27",75.9082,76.3072,75.3286,75.577,2019300.0],["2015-01-28",75.8104,76.3976,74.395,74.4402,2129800.0],["2015-01-29",74.3273,74.5983,73.5067,74.0939,1957700.0],["2015-01-30",73.5142,74.0864,72.9195,72.9872,1990700.0],["2015-02-02",72.9872,73.8229,72.0236,73.6648,1918300.0],["2015-02-03",73.582,74.651,73.4916,74.5983,1669300.0],["2015-02-04",74.4402,74.7715,73.5218,73.6648,1697200.0],["2015-02-05",73.996,75.4791,73.9057,74.9747,1900600.0],["2015-02-06",74.4327,74.4854,71.7376,72.0688,5384300.0],["2015-02-09",72.0086,73.4992,71.9634,72.799,2811500.0],["2015-02-10",73.1529,73.3637,71.6171,72.5506,2965400.0],["2015-02-11",72.7162,72.7915,71.3461,72.2419,2444900.0],["2015-02-12",72.4829,72.8367,72.0688,72.2495,2101100.0],["2015-02-13",72.2344,72.8969,71.8956,72.5732,1748900.0],["2015-02-17",72.6184,73.2131,72.3323,72.4377,3051300.0],["2015-02-18",72.3624,72.8141,71.8806,72.4226,2430000.0],["2015-02-19",72.4151,72.4151,71.6623,71.715,1731700.0],["2015-02-20",71.7451,72.7237,71.6999,72.6711,3039000.0],["2015-02-23",72.671,73.4314,72.4828,73.2733,2621200.0],["2015-02-24",71.8354,72.7614,70.804,71.2557,6782100.0],["2015-02-25",71.06,74.4176,71.0525,73.6648,6038300.0],["2015-02-26",73.4465,75.8857,73.3411,74.4402,18726300.0],["2015-02-27",74.8317,75.0575,74.3047,74.636,4150600.0],["2015-03-02",74.6359,75.2006,74.3499,74.8317,2911100.0],["2015-03-03",74.7639,74.8844,73.8906,73.9885,3117900.0],["2015-03-04",74.0337,74.4779,73.5443,74.1993,3103100.0],["2015-03-05",74.0939,74.9597,74.0563,74.7112,2153100.0],["2015-03-06",73.9132,73.9132,72.4226,72.7313,3799300.0],["2015-03-09",73.0249,73.3637,72.5506,72.7087,2366300.0],["2015-03-10",72.2269,72.4452,71.1503,71.1955,2641500.0],["2015-03-11",71.1503,71.5719,70.947,71.2407,2146700.0],["2015-03-12",71.8956,72.4904,71.5192,72.4753,2231900.0],["2015-03-13",72.4377,72.4904,70.6836,70.9471,2510900.0],["2015-03-16",71.3159,71.5192,70.7965,71.2256,2881500.0],["2015-03-17",71.1052,71.4289,70.6535,70.8567,2764400.0],["2015-03-18",70.8417,72.257,70.1717,71.9032,3493200.0],["2015-03-19",71.8956,71.986,71.1955,71.2105,2758100.0],["2015-03-20",71.2934,73.6046,71.06,73.5443,3581200.0],["2015-03-23",73.5669,74.0111,73.2884,73.5067,1888400.0],["2015-03-24",73.6046,73.7853,73.1378,73.1454,2271900.0],["2015-03-25",73.1228,73.311,71.8731,71.8731,1827400.0],["2015-03-26",71.2331,72.1892,71.2256,71.6698,1475300.0],["2015-03-27",72.1215,72.5506,71.9559,72.3022,2380100.0],["2015-03-30",72.7012,72.8291,72.0613,72.3925,2564900.0],["2015-03-31",72.129,72.7388,70.8793,70.8793,4335500.0],["2015-04-01",72.4678,73.2056,71.9785,72.6184,3388900.0],["2015-04-02",72.6936,73.2432,72.5732,72.8593,1526900.0],["2015-04-06",72.7915,73.8982,72.6485,73.8078,2603800.0],["2015-04-07",73.8078,74.2595,72.9195,72.927,2338400.0],["2015-04-08",73.0934,73.7739,72.7455,72.9875,1344300.0],["2015-04-09",72.7985,73.048,71.997,72.0877,1736300.0],["2015-04-10",72.2465,72.549,71.8382,71.8836,1468900.0],["2015-04-13",71.8306,72.428,71.6643,71.6643,1645600.0],["2015-04-14",71.6794,71.9365,70.9914,71.4526,2372800.0],["2015-04-15",72.5868,73.0178,71.8987,71.9592,2404200.0],["2015-04-16",71.5055,73.2975,71.4148,73.1614,2774600.0],["2015-04-17",72.7682,73.0026,72.0726,72.6624,2320900.0],["2015-04-20",72.6927,72.9649,72.2163,72.4658,2222600.0],["2015-04-21",72.4658,72.738,71.7021,71.8155,2150300.0],["2015-04-22",71.8155,72.617,71.7248,72.5263,1836500.0],["2015-04-23",72.428,72.9195,72.0348,72.617,1335600.0],["2015-04-24",72.5338,72.9194,72.0423,72.0726,2210700.0],["2015-04-27",72.3448,72.6095,71.8458,71.9743,1884700.0],["2015-04-28",71.7853,72.4204,71.7323,72.4053,1651600.0],["2015-04-29",71.9214,72.2994,70.6965,70.704,3132900.0],["2015-04-30",72.8741,73.2143,71.1426,71.4753,4172000.0],["2015-05-01",71.566,71.7172,70.4016,70.6814,3110500.0],["2015-05-04",70.6587,71.6416,70.5301,71.5584,2479400.0],["2015-05-05",71.566,71.8155,70.2126,70.3184,3092800.0],["2015-05-06",70.3638,71.0216,69.7438,70.2126,3275800.0],["2015-05-07",70.258,71.0972,70.0538,70.7948,1913700.0],["2015-05-08",71.6416,71.9592,71.135,71.7929,2055800.0],["2015-05-11",71.377,71.7172,70.4167,70.8099,2369100.0],["2015-05-12",70.3638,70.9687,69.6379,70.7721,2170800.0],["2015-05-13",71.0065,71.3543,69.9479,70.2731,3154800.0],["2015-05-14",70.5906,71.7172,70.447,71.687,2016800.0],["2015-05-15",71.4677,72.2465,71.1426,72.2163,2565300.0],["2015-05-18",71.8987,72.3902,71.6946,71.9819,1568000.0],["2015-05-19",71.7626,72.4128,71.5962,72.1709,1696800.0],["2015-05-20",72.0802,72.0802,71.1653,71.3165,2370300.0],["2015-05-21",71.1804,71.4299,70.7797,70.9989,2322400.0],["2015-05-22",70.8931,71.7248,70.5755,71.3392,2274000.0],["2015-05-26",71.1199,71.5962,70.7948,71.5357,2670100.0],["2015-05-27",71.498,72.0953,71.0821,71.9516,2485400.0],["2015-05-28",71.6946,71.8155,71.0821,71.5282,2803400.0],["2015-05-29",71.6038,71.6038,70.0009,70.1596,5166900.0],["2015-06-01",70.0916,71.377,70.0084,71.2485,2590900.0],["2015-06-02",71.0821,71.5736,70.7267,71.188,2294300.0],["2015-06-03",70.9687,71.0821,70.0462,70.0765,3080500.0],["2015-06-04",70.3033,72.3524,70.1899,71.5811,4211000.0],["2015-06-05",71.2711,71.3089,69.9404,69.9555,4130600.0],["2015-06-08",70.0387,70.6058,69.9026,70.1899,2936300.0],["2015-06-09",70.2126,70.3411,69.5548,69.6152,2406500.0],["2015-06-10",69.6984,70.6209,69.5623,70.0916,1377700.0],["2015-06-11",70.3638,70.9536,70.0689,70.636,1744400.0],["2015-06-12",70.4092,70.7494,70.0992,70.4697,1422700.0],["2015-06-15",70.0822,70.4772,69.8847,70.0898,1616900.0],["2015-06-16",70.105,70.9103,70.0138,70.8495,1676400.0],["2015-06-17",70.8647,71.7839,70.5532,71.5029,2347700.0],["2015-06-18",71.7004,73.1514,71.4193,73.0678,3393700.0],["2015-06-19",73.1286,73.7364,72.9083,72.9083,3612200.0],["2015-06-22",73.1286,73.4249,72.7032,72.7716,1574200.0],["2015-06-23",72.2246,73.197,72.1638,73.121,1848100.0],["2015-06-24",73.121,73.2274,72.2322,72.2322,1692600.0],["2015-06-25",72.4525,73.668,71.9055,71.9739,1299300.0],["2015-06-26",72.0574,72.0726,71.161,71.594,2707900.0],["2015-06-29",71.518,71.9815,70.5532,70.6064,1569000.0],["2015-06-30",71.1458,71.2825,70.6292,70.8723,2034200.0],["2015-07-01",71.3205,71.4725,70.7887,71.4193,1805600.0],["2015-07-02",71.9055,72.2473,71.4421,72.103,1856500.0],["2015-07-06",71.7915,72.2853,71.7915,72.1562,2076800.0],["2015-07-07",72.5816,72.8323,71.7915,72.65,1601200.0],["2015-07-08",72.3081,72.6272,71.6548,71.7763,1167200.0],["2015-07-09",72.4069,72.726,71.4877,71.708,1350300.0],["2015-07-10",72.0422,72.9007,71.7308,72.4905,1973000.0],["2015-07-13",72.9615,73.3489,72.4069,72.7032,1684400.0],["2015-07-14",72.7867,73.1362,72.498,72.536,1469000.0],["2015-07-15",72.7336,72.9919,72.3689,72.8931,1683800.0],["2015-07-16",73.3109,74.4657,73.2122,74.3137,2632500.0],["2015-07-17",74.2529,74.3137,73.2653,73.6528,1588500.0],["2015-07-20",73.4477,73.8123,73.007,73.7364,2229000.0],["2015-07-21",73.554,74.2681,73.3717,73.6528,1652300.0],["2015-07-22",73.5464,73.8579,73.1514,73.3413,1393100.0],["2015-07-23",73.2957,74.5264,73.2957,74.4505,3172800.0],["2015-07-24",74.6024,74.686,73.4173,73.5312,2360200.0],["2015-07-27",73.5085,74.0175,73.1058,73.2957,2057100.0],["2015-07-28",73.3793,73.6908,72.8855,73.4477,2563500.0],["2015-07-29",72.6728,74.0478,71.2369,73.1741,3657700.0],["2015-07-30",72.9615,72.9615,71.9815,72.1334,1746400.0],["2015-07-31",72.1942,72.8703,72.0574,72.2549,2710900.0],["2015-08-03",72.3613,72.574,72.0574,72.4449,2229500.0],["2015-08-04",72.2853,73.3869,71.9891,73.0222,2261600.0],["2015-08-05",73.2957,73.6832,73.0071,73.4173,1888500.0],["2015-08-06",73.9643,74.8987,73.9643,74.724,3543100.0],["2015-08-07",74.8987,75.7496,74.8075,75.704,2977900.0],["2015-08-10",75.7724,76.4029,75.4913,76.3421,2724200.0],["2015-08-11",76.1066,76.8587,75.2178,76.7296,2468500.0],["2015-08-12",76.2434,76.5549,75.3241,75.9471,2788300.0],["2015-08-13",75.9471,76.7904,75.4153,76.1598,2157200.0],["2015-08-14",76.213,76.9423,75.7799,76.7903,1574200.0],["2015-08-17",76.5928,77.1398,76.1978,77.0714,1865300.0],["2015-08-18",76.9347,77.1398,76.2282,76.3421,1827300.0],["2015-08-19",76.1218,76.7524,75.7268,76.2738,1994300.0],["2015-08-20",76.0762,76.1674,74.9975,75.0962,2195100.0],["2015-08-21",74.8759,75.3241,73.4021,73.4629,3397500.0],["2015-08-24",69.6947,71.2673,68.1222,69.8467,7386400.0],["2015-08-25",70.8647,71.1913,67.9094,68.0006,4352500.0],["2015-08-26",69.2769,69.71,68.221,69.5352,4163600.0],["2015-08-27",70.1886,71.8447,69.7479,71.3129,2877500.0],["2015-08-28",71.3205,71.7687,70.6292,70.9938,2286800.0],["2015-08-31",70.8647,71.0622,69.9834,70.0366,2198600.0],["2015-09-01",68.654,69.1934,68.1146,68.3957,3258800.0],["2015-09-02",69.2009,69.4744,68.3577,69.2617,2047500.0],["2015-09-03",69.4289,69.8923,68.9731,69.1478,1979400.0],["2015-09-04",68.3425,68.6767,67.3017,67.6284,3065800.0],["2015-09-08",68.616,68.9578,67.9474,68.4109,2199100.0],["2015-09-09",69.201,69.4061,67.2485,67.3853,2050600.0],["2015-09-10",67.2865,67.56,66.8155,67.0966,3131000.0],["2015-09-11",67.2561,67.8335,66.9219,67.8107,2080000.0],["2015-09-14",67.8335,67.9474,67.2485,67.484,1681800.0],["2015-09-15",67.6436,68.2286,67.2637,68.031,2037100.0],["2015-09-16",67.8031,68.9882,67.8031,68.8287,1788200.0],["2015-09-17",68.8667,70.6672,68.5856,69.5276,2441900.0],["2015-09-18",68.4945,69.4365,68.4945,68.7451,2946000.0],["2015-09-21",69.1728,69.3178,68.7528,69.02,1360600.0],["2015-09-22",68.5161,68.6535,67.6838,67.9968,1470000.0],["2015-09-23",67.8441,68.1114,67.363,67.7372,1224500.0],["2015-09-24",67.4089,67.5616,66.714,67.218,2001500.0],["2015-09-25",67.554,68.4244,67.3707,67.8365,1843200.0],["2015-09-28",67.5922,67.7143,66.5155,66.5919,2178900.0],["2015-09-29",66.6987,67.0042,66.3017,66.4391,2015900.0],["2015-09-30",67.1645,67.2256,66.4926,67.1798,2234900.0],["2015-10-01",67.1569,67.951,66.7904,67.4852,1704300.0],["2015-10-02",66.7522,68.5695,66.6071,68.5237,2474000.0],["2015-10-05",68.8215,71.4788,68.8215,71.3642,3042400.0],["2015-10-06",71.3184,71.5475,70.845,71.2955,2794600.0],["2015-10-07",71.5857,71.9598,71.2268,71.9598,2502000.0],["2015-10-08",71.6773,73.1204,71.662,72.9754,2268700.0],["2015-10-09",72.7997,73.067,72.4103,72.4943,2183700.0],["2015-10-12",72.4638,72.7005,72.1965,72.3874,1157500.0],["2015-10-13",71.8911,72.3416,71.3871,71.5475,1742400.0],["2015-10-14",71.7002,71.7689,70.7839,71.0588,1964400.0],["2015-10-15",71.4024,72.311,71.3337,72.2729,1612600.0],["2015-10-16",72.6394,73.5022,72.4638,73.403,2337100.0],["2015-10-19",73.0594,73.9146,73.0594,73.907,2177000.0],["2015-10-20",73.8841,74.1742,73.4183,73.9986,1808800.0],["2015-10-21",74.0673,74.1971,73.2426,73.3495,1474800.0],["2015-10-22",73.5481,76.0832,73.5481,75.9533,2415900.0],["2015-10-23",76.0373,76.3122,75.2279,75.7243,1546000.0],["2015-10-26",75.7243,76.106,75.3425,75.9991,1044800.0],["2015-10-27",75.7014,75.9152,75.2508,75.8006,1107800.0],["2015-10-28",76.0221,77.0758,75.8006,77.0224,2922500.0],["2015-10-29",76.2511,77.9921,75.2967,77.8547,2736000.0],["2015-10-30",77.9692,78.3586,77.4423,78.0608,3364300.0],["2015-11-02",78.5037,79.504,78.1066,79.4582,2757700.0],["2015-11-03",79.3283,79.3971,78.6869,78.8626,2064600.0],["2015-11-04",78.8702,79.2596,77.8394,78.0608,1732000.0],["2015-11-05",77.679,77.8547,75.6326,77.0224,3137200.0],["2015-11-06",76.5489,76.5489,74.0597,74.8538,3114800.0],["2015-11-09",74.7011,74.7851,73.6015,74.1513,1839100.0],["2015-11-10",74.1666,74.5483,73.9604,74.1666,1753700.0],["2015-11-11",74.388,74.8233,73.9833,74.5407,1110300.0],["2015-11-12",74.304,75.0371,74.0291,74.3346,1683000.0],["2015-11-13",74.5254,74.892,73.4564,73.5939,1623700.0],["2015-11-16",73.6626,74.869,73.3037,74.869,1336600.0],["2015-11-17",75.0065,75.5715,74.6247,75.0981,1381000.0],["2015-11-18",75.3043,76.2206,75.0752,76.0984,1668000.0],["2015-11-19",76.2588,76.5566,75.7624,76.0755,1537100.0],["2015-11-20",76.5108,77.0224,75.9992,76.7322,1325700.0],["2015-11-23",76.7322,76.8696,75.9381,76.3122,997400.0],["2015-11-24",75.8083,75.9381,75.0752,75.793,1336900.0],["2015-11-25",75.709,76.0526,75.5181,75.6632,965900.0],["2015-11-27",75.6632,76.3886,75.6632,76.1137,487000.0],["2015-11-30",76.3199,76.5184,75.7701,75.8846,1795400.0],["2015-12-01",75.9762,77.2667,75.9762,77.2514,1994100.0],["2015-12-02",77.0911,77.3049,75.7777,75.9457,1649900.0],["2015-12-03",75.9228,76.1137,74.4033,74.7469,2469600.0],["2015-12-04",74.8843,75.6021,74.1971,74.4873,3380500.0],["2015-12-07",74.1131,74.8156,74.1055,74.5942,2485600.0],["2015-12-08",74.3269,74.5331,73.5175,73.9757,2655000.0],["2015-12-09",73.5251,74.4033,72.4332,72.9525,2558800.0],["2015-12-10",72.9525,73.3342,72.5172,72.5936,1742600.0],["2015-12-11",71.8071,72.2347,71.2038,71.5322,3007700.0],["2015-12-14",71.678,72.4687,71.2942,72.1847,2220200.0],["2015-12-15",72.8218,73.8043,72.7527,73.3898,1774600.0],["2015-12-16",73.6968,75.0478,73.4128,74.8405,1892100.0],["2015-12-17",75.0938,75.1322,73.7505,73.7582,1775700.0],["2015-12-18",73.3898,73.6124,72.6069,72.6145,3258400.0],["2015-12-21",73.2439,73.4896,72.7604,73.3514,1291400.0],["2015-12-22",73.8043,74.4568,73.5817,74.0116,1755500.0],["2015-12-23",74.2111,75.6388,74.2111,75.6081,1844600.0],["2015-12-24",75.7079,75.7616,75.1629,75.3318,668400.0],["2015-12-28",75.0248,75.6235,74.8405,75.5083,1028300.0],["2015-12-29",75.9536,76.4448,75.9305,76.3067,1198200.0],["2015-12-30",76.2453,76.3988,75.2397,75.3011,1039600.0],["2015-12-31",75.1936,75.2167,74.3646,74.4184,1523300.0],["2016-01-04",73.9118,74.2879,72.9906,74.2265,2819800.0],["2016-01-05",74.4107,75.8,74.3032,75.6926,2518400.0],["2016-01-06",75.2781,75.7156,74.8559,75.4239,2132400.0],["2016-01-07",74.38,74.71,73.2056,73.5433,3203600.0],["2016-01-08",73.6815,74.0653,72.0772,72.3305,1959800.0],["2016-01-11",72.7143,72.9215,72.0311,72.5224,1545400.0],["2016-01-12",73.006,73.0597,71.9851,72.5224,1859900.0],["2016-01-13",72.8064,72.9753,70.6955,70.7339,1989500.0],["2016-01-14",71.1868,71.4247,70.3885,70.78,2524500.0],["2016-01-15",69.4751,70.3348,67.4333,67.8478,5386300.0],["2016-01-19",68.8994,71.7932,68.7765,69.7821,4084300.0],["2016-01-20",69.0913,69.2217,66.1744,68.316,4293000.0],["2016-01-21",68.2162,69.974,67.7096,69.0989,2994700.0],["2016-01-22",69.7821,71.8392,69.3369,71.5783,3258300.0],["2016-01-25",71.6013,71.6857,69.7974,69.9433,2895300.0],["2016-01-26",70.6188,71.916,70.542,70.9795,2795000.0],["2016-01-27",70.6648,71.7318,70.1735,71.0102,2024200.0],["2016-01-28",71.1023,71.7318,70.8797,71.0102,1950100.0],["2016-01-29",71.8776,72.5377,71.2866,72.4149,2744400.0],["2016-02-01",71.8469,72.0772,71.2559,71.4631,2621900.0],["2016-02-02",70.9872,71.2635,69.9663,70.1198,1908400.0],["2016-02-03",70.4346,70.4346,67.8554,69.4597,4310400.0],["2016-02-04",69.3292,70.4959,69.0913,69.9202,2385400.0],["2016-02-05",69.6209,69.8128,67.9782,68.1932,2046000.0],["2016-02-08",67.8631,67.9015,64.9002,65.5603,3025300.0],["2016-02-09",64.9078,65.9288,64.4089,65.6831,2638100.0],["2016-02-10",65.8981,66.8806,65.5219,65.8904,1595200.0],["2016-02-11",64.9769,64.9769,63.7641,64.217,2891000.0],["2016-02-12",65.3147,65.875,64.2861,65.7599,2188000.0],["2016-02-16",66.8499,67.1339,65.9979,66.3586,1880200.0],["2016-02-17",66.7271,67.0418,66.0976,66.159,2491800.0],["2016-02-18",66.0823,67.5561,65.8443,67.1646,2799500.0],["2016-02-19",67.0955,67.487,66.4047,67.0264,2750900.0],["2016-02-22",67.5637,68.9454,67.5637,68.5002,2633600.0],["2016-02-23",68.2162,68.5923,67.226,67.5637,1967600.0],["2016-02-24",67.2183,68.646,66.7885,68.339,3775900.0],["2016-02-25",68.5232,69.1911,68.2853,68.6384,4584300.0],["2016-02-26",68.1625,70.4653,67.0034,69.0913,4730300.0],["2016-02-29",69.2064,71.5783,69.0913,70.7723,3879600.0],["2016-03-01",71.1945,72.7603,70.3501,72.6913,3240600.0],["2016-03-02",72.4533,72.6913,71.9544,72.6299,1645700.0],["2016-03-03",72.768,73.1672,72.2537,73.1518,1879700.0],["2016-03-04",73.0137,73.9425,72.9983,73.6431,1987800.0],["2016-03-07",73.2746,73.8426,73.0827,73.3821,1987900.0],["2016-03-08",72.9369,73.3514,72.438,72.6145,1719400.0],["2016-03-09",72.8755,73.0597,72.3536,72.6145,1872800.0],["2016-03-10",73.1595,73.5433,71.916,72.699,1748500.0],["2016-03-11",73.3437,75.6542,73.2439,75.5774,2680700.0],["2016-03-14",74.9864,75.4623,74.2188,75.2704,2026200.0],["2016-03-15",74.5105,75.7079,74.4721,75.5391,2124200.0],["2016-03-16",75.3088,76.7442,75.0632,76.6137,1817000.0],["2016-03-17",76.5446,78.9855,76.3527,78.1028,3535100.0],["2016-03-18",78.4482,78.4482,76.8747,77.151,3566500.0],["2016-03-21",76.7672,77.2661,76.5753,77.0205,1718100.0],["2016-03-22",76.8209,77.0435,76.345,76.7058,1435800.0],["2016-03-23",76.7595,77.4964,76.4294,76.4371,1343900.0],["2016-03-24",76.2989,77.2354,75.8921,77.0282,1576800.0],["2016-03-28",77.1126,77.435,76.6751,76.9438,1077100.0],["2016-03-29",76.9898,78.3484,76.606,78.2333,1824400.0],["2016-03-30",78.5634,78.9932,78.3561,78.5327,1568400.0],["2016-03-31",78.2947,79.0086,78.2026,78.5787,1588300.0],["2016-04-01",78.241,80.4593,78.1949,80.2137,3108100.0],["2016-04-04",80.3672,80.5054,79.922,80.3672,1877200.0],["2016-04-05",79.8299,80.1293,79.6303,79.8299,1661100.0],["2016-04-06",79.8299,81.2423,79.638,81.1348,2331500.0],["2016-04-07",80.7741,81.0197,80.16,80.5975,2133100.0],["2016-04-08",81.0063,81.8162,80.8521,81.5386,1380300.0],["2016-04-11",81.9551,82.171,81.5077,81.7699,1423500.0],["2016-04-12",81.6928,82.1402,81.1914,81.8933,1495700.0],["2016-04-13",82.333,82.3407,81.6157,81.9397,2271300.0],["2016-04-14",81.8779,82.0245,81.0526,81.1452,1628000.0],["2016-04-15",81.2069,81.7622,80.8906,81.5925,1325100.0],["2016-04-18",81.1606,81.5771,80.9909,81.4074,2031500.0],["2016-04-19",81.0063,81.4074,80.181,81.3766,2433100.0],["2016-04-20",81.3843,81.6774,80.7132,80.852,1707300.0],["2016-04-21",80.6052,80.6052,78.97,79.1165,2442200.0],["2016-04-22",79.4174,81.0989,79.3325,80.3661,1709900.0],["2016-04-25",80.289,80.6438,79.6873,80.3584,1296800.0],["2016-04-26",80.5666,81.0295,80.5127,80.8135,1257900.0],["2016-04-27",80.6284,81.2069,80.0653,80.5975,1613500.0],["2016-04-28",80.073,81.2531,79.8493,80.3198,2402300.0],["2016-04-29",80.181,81.1837,78.9006,80.8983,2678500.0],["2016-05-02",80.9909,81.5848,80.6052,81.3843,2100800.0],["2016-05-03",80.5435,80.9832,79.5639,80.343,1976800.0],["2016-05-04",79.9496,81.554,79.6488,81.3843,1927500.0],["2016-05-05",81.4614,82.3176,81.4614,82.0013,2148400.0],["2016-05-06",81.8085,82.2868,81.176,82.2019,1313900.0],["2016-05-09",82.2482,82.657,81.9474,82.2636,1169500.0],["2016-05-10",82.4333,82.7187,82.1865,82.6724,1156200.0],["2016-05-11",82.4796,82.6339,81.5308,81.554,1025800.0],["2016-05-12",81.9628,82.3639,81.446,82.1942,1185200.0],["2016-05-13",82.0245,82.225,81.2763,81.5308,1272200.0],["2016-05-16",81.5694,82.3176,81.5308,82.1325,1620900.0],["2016-05-17",82.2636,82.2636,80.852,81.2686,1213700.0],["2016-05-18",81.1297,81.3303,79.7644,80.6438,1691000.0],["2016-05-19",79.8339,80.289,79.5331,80.0421,1146700.0],["2016-05-20",80.4356,80.5513,79.9342,80.2273,1632900.0],["2016-05-23",80.4355,80.5589,79.9341,80.343,1069200.0],["2016-05-24",80.5666,81.2608,80.3738,81.2223,2153000.0],["2016-05-25",81.7622,82.1247,81.392,81.8933,1311800.0],["2016-05-26",81.7854,81.9473,80.9215,81.2223,1544700.0],["2016-05-27",81.3303,82.1787,81.2686,81.8085,1134700.0],["2016-05-31",81.7314,81.9936,81.1837,81.5925,2166200.0],["2016-06-01",81.3457,81.6465,80.8906,81.3534,1133700.0],["2016-06-02",81.2609,82.2019,80.9369,82.1942,1338500.0],["2016-06-03",82.5027,82.7573,82.0785,82.5104,1438300.0],["2016-06-06",82.6184,83.0427,82.2713,82.6878,1164500.0],["2016-06-07",82.7418,83.5132,82.4873,83.2047,1299700.0],["2016-06-08",83.1815,83.544,82.711,82.9655,1225600.0],["2016-06-09",82.8421,84.1534,82.6107,84.1302,2009500.0],["2016-06-10",83.6366,84.3694,83.3281,83.9143,2050800.0],["2016-06-13",83.8988,84.6933,83.7291,84.0223,2493200.0],["2016-06-14",83.706,83.9606,82.6956,83.0041,1552000.0],["2016-06-15",83.1359,83.5312,82.8336,83.1204,1342700.0],["2016-06-16",82.9266,83.5234,82.663,83.4769,1460400.0],["2016-06-17",83.4072,83.4924,82.5545,82.8956,2267200.0],["2016-06-20",83.5932,84.1513,83.2289,83.2676,2327100.0],["2016-06-21",83.6475,85.1048,83.4382,84.8335,2071300.0],["2016-06-22",84.7947,85.128,84.2056,84.8025,1247300.0],["2016-06-23",85.2676,86.407,84.9032,86.407,1842700.0],["2016-06-24",83.8568,85.4768,83.4692,83.9265,3365800.0],["2016-06-27",83.4382,84.4304,82.663,84.4071,2662000.0],["2016-06-28",85.128,85.9187,84.6397,85.8877,1805500.0],["2016-06-29",86.5466,87.6938,86.128,87.593,2442700.0],["2016-06-30",87.7636,88.0814,86.6163,88.0659,3217100.0],["2016-07-01",88.3217,88.7558,87.9419,88.0581,1551300.0],["2016-07-05",88.0737,88.5465,87.9574,88.2364,2322400.0],["2016-07-06",87.9651,87.9961,86.5233,87.1279,2411600.0],["2016-07-07",87.1744,87.9651,86.5621,86.9729,1994100.0],["2016-07-08",87.7326,88.1744,87.0737,88.1046,1927200.0],["2016-07-11",88.1046,88.9805,87.3915,88.8875,2073300.0],["2016-07-12",88.8333,90.0115,88.5697,89.996,3195700.0],["2016-07-13",90.2286,90.4611,89.5929,89.9263,2194400.0],["2016-07-14",89.9108,90.8177,89.6394,90.6937,2344500.0],["2016-07-15",91.1122,91.1122,89.8797,90.5541,1712700.0],["2016-07-18",90.5309,91.0813,90.1123,90.1511,1485000.0],["2016-07-19",90.1511,90.9882,90.0193,90.9805,1388600.0],["2016-07-20",90.9727,91.3448,90.7712,91.2596,1627400.0],["2016-07-21",91.1975,91.4068,90.6782,91.12,1305600.0],["2016-07-22",91.2053,91.6704,90.9495,91.3448,1511200.0],["2016-07-25",91.3913,91.5541,90.058,90.5929,1467200.0],["2016-07-26",90.6472,90.8642,90.2983,90.6704,1571600.0],["2016-07-27",90.6859,91.275,90.0658,91.1665,1961700.0],["2016-07-28",90.9495,91.3913,89.8022,90.4224,2176000.0],["2016-07-29",90.12,90.2673,89.5774,89.7402,2296800.0],["2016-08-01",89.8178,90.7325,89.7868,90.7247,1875500.0],["2016-08-02",90.2828,90.5929,89.8565,90.4921,2037300.0],["2016-08-03",90.5076,90.872,89.3604,89.7092,2011800.0],["2016-08-04",89.9108,90.6937,89.6937,90.2441,1773800.0],["2016-08-05",90.3604,90.8875,89.9495,90.3681,2224100.0],["2016-08-08",90.3371,90.5386,89.5929,89.7092,1549000.0],["2016-08-09",89.748,90.027,89.5077,89.8565,1312300.0],["2016-08-10",90.1743,90.1743,89.7945,90.1045,1001100.0],["2016-08-11",90.089,90.4379,89.6084,89.8332,1070800.0],["2016-08-12",89.8565,90.6472,89.6782,90.3061,933700.0],["2016-08-15",90.3991,90.7789,89.7325,89.7557,878700.0],["2016-08-16",89.2984,89.5542,88.2674,88.4612,1813200.0],["2016-08-17",88.686,88.8875,87.6318,88.8023,1448200.0],["2016-08-18",88.7713,89.0813,88.1744,88.6395,1098200.0],["2016-08-19",88.5077,88.81,87.7868,88.0659,3096700.0],["2016-08-22",88.0891,89.0581,87.6551,88.8488,1434200.0],["2016-08-23",89.3061,90.1976,89.1589,89.3139,1924700.0],["2016-08-24",89.3216,89.5154,88.6395,88.81,1360900.0],["2016-08-25",88.841,89.1744,88.4457,88.562,1208000.0],["2016-08-26",88.7093,89.1434,87.0427,87.7713,1665700.0],["2016-08-29",88.1666,88.5077,88.0504,88.2442,1229500.0],["2016-08-30",88.2907,88.3682,87.3372,87.7636,1458900.0],["2016-08-31",87.7016,88.2597,87.3837,87.8876,2493100.0],["2016-09-01",88.1357,88.2519,87.469,88.2287,1157700.0],["2016-09-02",88.624,89.5542,88.5542,89.2131,1747300.0],["2016-09-06",89.6084,90.934,89.3061,90.8099,2391100.0],["2016-09-07",90.5696,90.8099,90.1898,90.5619,1415900.0],["2016-09-08",90.1588,90.5231,90.0968,90.1123,3568700.0],["2016-09-09",89.3759,89.6782,85.4148,85.4148,2960700.0],["2016-09-12",84.8412,86.6861,84.4924,86.252,2629100.0],["2016-09-13",85.9497,86.0039,83.6475,83.8025,2444000.0],["2016-09-14",84.1281,84.8257,83.5312,84.004,1915400.0],["2016-09-15",84.1203,84.7792,83.725,84.5544,1535600.0],["2016-09-16",84.0738,84.1746,83.3839,83.7172,2797100.0],["2016-09-19",84.1823,84.7947,83.973,84.6474,1509800.0],["2016-09-20",85.3373,85.4923,84.1901,84.2211,1396800.0],["2016-09-21",84.1979,85.5389,83.7328,85.3451,1472200.0],["2016-09-22",86.2133,87.1512,85.9962,87.0349,2059400.0],["2016-09-23",86.9342,87.9031,86.4303,87.5853,2459800.0],["2016-09-26",87.2054,87.6473,86.5931,87.3527,1557200.0],["2016-09-27",87.7636,87.7636,86.9962,87.2675,1428000.0],["2016-09-28",87.5557,87.8439,86.9637,87.7348,1483700.0],["2016-09-29",87.4389,88.5995,86.878,88.397,2444400.0],["2016-09-30",88.6384,89.4953,88.2567,88.2801,2807000.0],["2016-10-03",87.9452,88.2022,87.0494,87.4388,2571500.0],["2016-10-04",87.4389,87.4389,85.8264,86.1614,2572400.0],["2016-10-05",86.1847,86.3561,83.544,83.692,3795800.0],["2016-10-06",83.4661,84.7125,82.6015,84.5255,2907500.0],["2016-10-07",84.6813,85.3668,83.9802,84.5255,2295900.0],["2016-10-10",84.5567,85.4057,84.5255,85.2422,1231100.0],["2016-10-11",85.0396,85.2811,84.3152,84.8605,1483200.0],["2016-10-12",84.728,87.3298,84.728,86.8858,2420700.0],["2016-10-13",86.7066,87.8361,86.3639,87.7894,2329900.0],["2016-10-14",87.9997,89.2616,87.7972,88.2957,2254800.0],["2016-10-17",88.0153,88.654,87.9296,88.2879,1750700.0],["2016-10-18",89.0747,89.3785,88.2957,88.9189,1085600.0],["2016-10-19",89.137,89.8381,88.7475,89.8303,1577400.0],["2016-10-20",89.6277,89.8692,88.5839,89.4486,1691900.0],["2016-10-21",88.802,90.1964,88.4904,90.1341,1928200.0],["2016-10-24",90.4612,91.988,90.4612,90.9442,1999600.0],["2016-10-25",90.6715,91.2558,90.4301,90.9442,1548600.0],["2016-10-26",90.4768,90.5625,89.9471,90.1029,2459700.0],["2016-10-27",90.9286,91.4739,89.768,89.8926,3291800.0],["2016-10-28",90.3911,91.1935,89.8225,90.4612,2781100.0],["2016-10-31",91.1,91.4427,90.5235,91.2869,1953500.0],["2016-11-01",91.2869,91.4972,89.246,89.6978,2566600.0],["2016-11-02",89.3707,89.5966,87.4233,87.953,3754800.0],["2016-11-03",88.1477,88.5995,87.2597,88.2334,2162700.0],["2016-11-04",88.4827,88.506,87.9919,88.0075,2492400.0],["2016-11-07",89.2694,89.8303,88.8877,89.729,1738200.0],["2016-11-08",89.9705,90.4846,89.7368,90.3054,1757200.0],["2016-11-09",88.0854,89.0435,84.5644,85.0786,6318600.0],["2016-11-10",85.3123,85.3123,80.3736,82.3444,8722300.0],["2016-11-11",82.1886,83.2947,81.1058,82.3444,4281800.0],["2016-11-14",81.9238,82.1263,78.2159,79.8985,7476100.0],["2016-11-15",80.3113,82.3055,80.2412,80.6151,3461300.0],["2016-11-16",80.6229,82.321,80.2802,82.1263,2947400.0],["2016-11-17",82.0406,83.4973,81.6122,82.212,3234800.0],["2016-11-18",82.3678,82.9053,80.989,81.8615,2794300.0],["2016-11-21",82.8585,83.4272,82.3522,82.5002,2945900.0],["2016-11-22",82.8429,84.2607,82.1263,84.1127,2500900.0],["2016-11-23",83.5362,83.9335,83.0688,83.1779,2282600.0],["2016-11-25",83.1623,84.0426,83.1,83.583,717600.0],["2016-11-28",83.4973,84.1594,82.5314,82.656,2497100.0],["2016-11-29",82.8274,83.5674,82.2665,82.6093,2000600.0],["2016-11-30",82.8118,82.9131,79.6025,79.6648,5864900.0],["2016-12-01",78.9559,79.4155,77.6784,78.6599,5000600.0],["2016-12-02",79.0728,80.3191,78.878,79.8985,3181000.0],["2016-12-05",79.7193,79.8829,78.8469,79.4856,2770400.0],["2016-12-06",80.3269,80.358,78.5119,78.5586,3083400.0],["2016-12-07",79.065,79.7738,78.582,79.6102,4570500.0],["2016-12-08",79.6025,80.9033,79.2753,79.7582,3474400.0],["2016-12-09",79.8206,80.3347,79.7894,80.1633,3304000.0],["2016-12-12",79.9842,81.6745,79.9608,80.9267,3502700.0],["2016-12-13",81.5343,83.0533,81.3707,82.6716,3091000.0],["2016-12-14",82.6716,84.2607,82.2743,82.9598,4456400.0],["2016-12-15",82.5236,83.1701,82.2821,82.6171,2452300.0],["2016-12-16",82.8274,83.1779,82.2509,82.4145,2915000.0],["2016-12-19",82.9364,83.4817,82.4067,83.3103,1480300.0],["2016-12-20",83.4194,84.027,83.0065,83.3337,1672200.0],["2016-12-21",83.3337,83.9335,82.9909,83.0377,1330100.0],["2016-12-22",82.8273,83.0455,82.025,83.0377,1069900.0],["2016-12-23",83.1943,83.7112,82.7087,83.0455,962400.0],["2016-12-27",83.2257,83.6643,83.0377,83.2492,974300.0],["2016-12-28",83.4136,83.492,82.7949,82.8967,1118400.0],["2016-12-29",82.9515,83.6251,82.8262,83.3275,1589100.0],["2016-12-30",83.3823,83.5624,82.5599,82.7714,1635500.0],["2017-01-03",83.5938,83.7113,82.5051,83.1395,2240900.0],["2017-01-04",83.3431,83.7583,83.1787,83.2883,1720700.0],["2017-01-05",83.022,83.3588,82.5443,82.9985,1919900.0],["2017-01-06",82.9672,83.257,82.3798,82.4503,1995300.0],["2017-01-09",82.6304,82.8811,82.1996,82.2545,2278900.0],["2017-01-10",82.4268,82.4346,80.8055,81.064,2267500.0],["2017-01-11",81.0483,81.5887,80.2886,81.3224,2631700.0],["2017-01-12",81.2128,81.6592,80.7663,81.6122,1568800.0],["2017-01-13",81.6279,82.0508,80.5705,81.0248,2058900.0],["2017-01-17",81.1266,82.3876,80.9935,82.3719,2055500.0],["2017-01-18",82.4424,83.351,82.2701,82.7635,2078100.0],["2017-01-19",82.7635,82.7635,81.3459,81.8002,1747600.0],["2017-01-20",82.1135,82.5677,81.4321,81.6122,2598800.0],["2017-01-23",81.8472,82.3876,81.6592,82.0665,2223000.0],["2017-01-24",82.2153,82.2153,81.4791,81.902,1823700.0],["2017-01-25",82.0978,82.1526,81.2128,81.3929,2053900.0],["2017-01-26",81.5652,82.3485,81.2598,81.6905,1272600.0],["2017-01-27",81.7767,82.0665,81.1893,81.3146,1207100.0],["2017-01-30",81.4947,81.4947,80.4609,80.6802,1509900.0],["2017-01-31",81.0953,81.4556,80.7977,81.064,1376300.0],["2017-02-01",81.1423,81.3303,80.688,80.8916,1906700.0],["2017-02-02",80.8917,81.7062,80.7272,81.5417,1322200.0],["2017-02-03",82.1056,82.7479,82.0508,82.4346,2988100.0],["2017-02-06",82.2858,82.5521,80.7272,81.1736,2141200.0],["2017-02-07",81.1893,81.4007,80.6019,81.0405,1344100.0],["2017-02-08",81.1188,81.7924,80.9543,81.6905,1301900.0],["2017-02-09",81.6122,83.022,81.0405,82.8497,2525100.0],["2017-02-10",82.6304,82.834,82.0273,82.6225,1228100.0],["2017-02-13",82.7792,84.3378,82.7087,84.236,1975500.0],["2017-02-14",84.3065,84.3065,82.881,83.6329,1580600.0],["2017-02-15",83.8757,84.095,83.0298,83.8914,1362500.0],["2017-02-16",83.7661,84.565,83.6878,84.3613,1321800.0],["2017-02-17",84.5023,85.9983,84.3222,84.6746,4991400.0],["2017-02-21",84.6746,87.1105,84.6041,87.0791,3012600.0],["2017-02-22",87.2201,87.5883,86.6249,86.9538,2207400.0],["2017-02-23",87.0713,87.9172,87.0478,87.878,2233300.0],["2017-02-24",87.7762,88.6691,87.5412,88.4184,2589400.0],["2017-02-27",89.2957,89.9614,88.3401,88.7709,2895100.0],["2017-02-28",88.6143,90.6115,88.5751,89.9066,3001200.0],["2017-03-01",89.8988,89.9692,88.5673,89.1625,2799100.0],["2017-03-02",89.139,90.259,88.4733,89.9222,2592100.0],["2017-03-03",89.7421,90.6663,89.562,90.5958,1395100.0],["2017-03-06",90.3687,90.4862,89.5071,89.8439,1809800.0],["2017-03-07",89.5463,90.259,89.233,89.8361,2404400.0],["2017-03-08",89.327,89.8361,88.6378,88.6926,2010200.0],["2017-03-09",88.8336,89.0529,88.3323,88.5046,2015400.0],["2017-03-10",88.5046,89.4445,88.5046,88.9589,1509500.0],["2017-03-13",89.0528,89.6951,88.6691,89.4915,1597200.0],["2017-03-14",89.2095,89.8596,89.0215,89.3035,1416100.0],["2017-03-15",89.3897,90.8935,89.2487,90.2904,2112400.0],["2017-03-16",90.635,90.8465,89.8909,90.1416,1814200.0],["2017-03-17",90.353,91.0736,90.1259,90.8621,3237500.0],["2017-03-20",90.8778,91.5279,90.6507,90.8386,2033400.0],["2017-03-21",91.2851,92.8437,91.1049,91.4339,2854000.0],["2017-03-22",92.0527,92.8907,91.4731,92.6636,2851000.0],["2017-03-23",92.7575,93.5956,92.4756,93.1648,2624400.0],["2017-03-24",93.3528,93.7992,93.11,93.4546,2475800.0],["2017-03-27",92.9847,94.183,92.8515,93.995,3023500.0],["2017-03-28",93.995,94.5511,93.6112,94.2926,2259200.0],["2017-03-29",94.136,95.0289,94.1125,94.8018,2266000.0],["2017-03-30",94.5981,94.8409,94.1203,94.6999,1795300.0],["2017-03-31",94.4885,95.4362,94.3553,95.1934,2713700.0],["2017-04-03",95.1072,95.4753,94.3396,94.8879,2071800.0],["2017-04-04",94.6999,95.2325,94.3866,94.5668,1710200.0],["2017-04-05",94.6686,95.35,94.4337,94.4885,2020800.0],["2017-04-06",94.5511,95.6163,94.3318,95.5145,1859300.0],["2017-04-07",95.5302,96.0941,95.3108,95.6476,1974600.0],["2017-04-10",95.7578,96.5293,95.7027,96.4191,2030600.0],["2017-04-11",96.8678,97.9306,96.3719,96.6395,2465200.0],["2017-04-12",96.3797,96.7891,96.1121,96.3325,2435500.0],["2017-04-13",96.6317,97.0725,96.2381,96.5136,1902300.0],["2017-04-17",96.8836,97.844,96.8285,97.8125,1873500.0],["2017-04-18",97.6551,98.4738,97.474,98.2927,2440200.0],["2017-04-19",98.5289,98.7335,97.8991,98.1431,2331600.0],["2017-04-20",98.1746,98.3478,97.5999,97.8518,3566100.0],["2017-04-21",97.7889,98.0408,97.2851,97.9542,1623000.0],["2017-04-24",98.3399,98.7021,97.3559,97.4976,2256000.0],["2017-04-25",98.2297,98.2534,97.4032,97.5685,2242600.0],["2017-04-26",97.1827,97.5763,96.6159,96.6789,2142600.0],["2017-04-27",96.6789,99.4735,96.6474,99.0091,4901500.0],["2017-04-28",98.765,99.3397,98.3084,99.1429,2850300.0],["2017-05-01",99.631,100.7567,99.1114,100.3789,3284200.0],["2017-05-02",100.5521,101.2448,100.4025,100.6938,2622700.0],["2017-05-03",101.2448,101.2448,99.7727,99.812,1775800.0],["2017-05-04",99.7491,100.6386,99.198,100.2844,1664400.0],["2017-05-05",100.4812,101.4258,100.0876,101.3078,1638500.0],["2017-05-08",101.5518,101.6777,100.615,101.4494,1347100.0],["2017-05-09",101.4573,101.5597,100.6701,100.8354,1480200.0],["2017-05-10",100.7646,100.8827,99.9301,100.0561,1525300.0],["2017-05-11",100.2529,100.2529,99.1586,99.4106,1789700.0],["2017-05-12",99.4263,99.694,99.1114,99.2846,1585300.0],["2017-05-15",99.2137,100.9771,99.1114,100.7095,1605500.0],["2017-05-16",100.7567,101.4731,100.2214,101.0559,1262400.0],["2017-05-17",100.8748,103.9843,100.8748,102.9216,3462000.0],["2017-05-18",102.339,102.3784,98.7965,100.7488,4041800.0],["2017-05-19",100.8512,104.5905,100.4418,101.0165,2726000.0],["2017-05-22",100.9929,101.6226,99.7491,101.3392,1449100.0],["2017-05-23",101.4416,101.7014,101.2527,101.3392,1331300.0],["2017-05-24",101.2841,102.1186,101.2841,101.788,1497500.0],["2017-05-25",102.0005,103.9213,101.5518,103.1656,1457100.0],["2017-05-26",103.2758,103.4726,102.7248,103.2129,899200.0],["2017-05-30",103.1341,107.944,102.9688,104.0079,2070900.0],["2017-05-31",104.2913,105.2203,103.2286,103.2758,2548900.0],["2017-06-01",103.8741,103.8899,103.1263,103.7796,1221900.0],["2017-06-02",104.252,104.7794,103.7482,104.2992,1368100.0],["2017-06-05",104.1811,104.4173,103.2522,103.6065,1508100.0],["2017-06-06",103.7009,104.3228,103.3152,103.6773,1884100.0],["2017-06-07",103.7324,103.9765,102.4178,103.7718,1679800.0],["2017-06-08",103.7718,104.0631,101.851,103.1026,1995700.0],["2017-06-09",102.6775,103.6852,102.1895,102.5594,1607200.0],["2017-06-12",101.5282,101.6935,98.5918,101.6935,2057900.0],["2017-06-13",101.7486,102.5594,101.4967,102.4886,1311700.0],["2017-06-14",103.3939,103.882,102.4729,102.7326,1274700.0],["2017-06-15",102.4637,104.0775,102.1789,103.5316,1247400.0],["2017-06-16",103.7452,104.6234,103.2864,104.386,1823800.0],["2017-06-19",104.655,105.2009,104.1329,104.6867,1445900.0],["2017-06-20",104.568,104.9636,103.239,103.7927,1360900.0],["2017-06-21",103.7848,103.9905,103.0966,103.326,1641900.0],["2017-06-22",103.6345,104.0617,103.3576,103.5316,1272900.0],["2017-06-23",103.6187,104.3702,103.3022,104.3307,1694000.0],["2017-06-26",104.5838,104.837,103.7136,104.7895,1286100.0],["2017-06-27",106.4825,107.6375,105.9999,107.3922,4168800.0],["2017-06-28",107.3131,107.8195,106.2214,106.4271,2121600.0],["2017-06-29",105.4778,105.4778,104.2832,105.0743,1998700.0],["2017-06-30",105.1613,105.7468,104.568,104.6788,2480300.0],["2017-07-03",104.9161,105.3512,103.4921,103.9588,1252800.0],["2017-07-05",103.8481,104.8291,103.6741,104.6234,1707700.0],["2017-07-06",104.0775,104.5284,103.6345,104.0617,1249200.0],["2017-07-07",104.4889,105.8496,103.9272,105.3274,1254200.0],["2017-07-10",105.723,105.7388,103.7927,103.8006,1272100.0],["2017-07-11",103.7769,104.2832,103.5633,103.5791,1112600.0],["2017-07-12",104.2674,106.2056,103.9984,105.9129,1135400.0],["2017-07-13",105.9129,106.3954,105.6597,106.1185,955500.0],["2017-07-14",106.7435,107.8511,106.704,107.6217,1202400.0],["2017-07-17",107.6454,107.9064,106.5932,107.1153,1458900.0],["2017-07-18",107.0521,109.1722,106.8543,107.7324,2272400.0],["2017-07-19",107.2736,108.1201,106.2689,107.1312,2758000.0],["2017-07-20",107.3369,108.7371,107.3289,107.7799,2082100.0],["2017-07-21",107.5821,108.4365,107.2894,108.302,1542700.0],["2017-07-24",108.3574,109.1564,107.6691,108.4365,1367500.0],["2017-07-25",108.9507,108.9586,107.6217,108.0805,1205300.0],["2017-07-26",107.8432,109.1643,107.8115,109.0694,1338000.0],["2017-07-27",110.0583,110.3589,106.0078,106.6882,2933600.0],["2017-07-28",106.9334,109.7972,106.6486,109.4412,1972600.0],["2017-07-31",109.7023,110.0662,107.3922,107.8511,2386700.0],["2017-08-01",107.772,107.9223,107.2024,107.5663,2375000.0],["2017-08-02",107.6533,109.283,107.2973,109.1485,2409000.0],["2017-08-03",109.2197,109.3146,108.2545,108.4998,1661900.0],["2017-08-04",108.7767,109.1801,108.4998,108.8321,927900.0],["2017-08-07",108.6817,109.2988,108.3416,109.2276,976600.0],["2017-08-08",108.7688,108.8241,107.7245,108.0884,1333500.0],["2017-08-09",107.8827,109.4808,107.8511,109.0536,1319300.0],["2017-08-10",108.6184,109.2592,108.2308,108.2466,1032700.0],["2017-08-11",108.5314,108.9902,107.8194,108.1279,870800.0],["2017-08-14",108.6976,110.7703,108.6976,110.7307,1648500.0],["2017-08-15",110.4854,110.881,109.9,110.5092,1386100.0],["2017-08-16",110.7544,111.6484,110.5013,111.6167,1334600.0],["2017-08-17",111.5692,111.949,110.4775,110.4775,956300.0],["2017-08-18",110.3114,111.055,109.7418,110.7544,1114300.0],["2017-08-21",110.9047,111.9094,110.8573,111.767,1545900.0],["2017-08-22",111.767,112.5423,111.506,112.4078,1030300.0],["2017-08-23",112.3287,113.2148,112.1072,113.0012,921600.0],["2017-08-24",113.1673,114.1245,112.7401,113.7606,1579000.0],["2017-08-25",114.4885,115.5723,113.9031,114.1088,1254000.0],["2017-08-28",114.1483,115.596,114.1483,115.327,1577300.0],["2017-08-29",114.7812,115.9995,114.6229,115.414,1178500.0],["2017-08-30",115.2242,116.7985,114.9631,116.7035,1753000.0],["2017-08-31",116.5928,117.6449,116.1972,117.1228,2293200.0],["2017-09-01",117.3443,117.3443,114.8919,115.3191,1765800.0],["2017-09-05",115.4773,116.4108,115.24,116.2447,1559300.0],["2017-09-06",116.2921,116.5374,115.5564,115.5564,1380700.0],["2017-09-07",115.7463,116.3159,115.5169,116.2842,1757400.0],["2017-09-08",116.1339,116.1339,114.2669,114.702,2240600.0],["2017-09-11",115.8333,116.1735,114.4093,115.6434,2202000.0],["2017-09-12",115.6118,115.7305,113.8002,114.5755,2058700.0],["2017-09-13",114.6546,114.7416,113.4363,113.6815,2087600.0],["2017-09-14",112.9853,113.2068,111.8699,113.0091,2778900.0],["2017-09-15",113.1752,114.8207,113.0249,114.7179,3210600.0],["2017-09-18",114.7258,115.683,114.3381,114.528,1531000.0],["2017-09-19",114.5359,115.1688,109.7893,111.5297,5507600.0],["2017-09-20",111.6721,112.036,110.3351,111.0709,2876800.0],["2017-09-21",111.1737,111.4506,110.2797,110.2797,1958400.0],["2017-09-22",109.3384,110.1057,108.5156,108.9982,3140700.0],["2017-09-25",109.0219,109.4649,108.4365,108.6896,1936200.0],["2017-09-26",108.6975,109.1327,106.0948,107.9223,2752300.0],["2017-09-27",107.6058,107.8985,106.4113,106.5932,2646600.0],["2017-09-28",106.7601,108.2309,106.3229,108.1991,1988600.0],["2017-09-29",107.897,109.0577,107.8096,108.6602,1705800.0],["2017-10-02",108.9384,109.4313,107.8493,108.0083,1513400.0],["2017-10-03",108.1196,109.0736,108.0083,108.6443,1885800.0],["2017-10-04",108.8351,111.0214,108.6682,110.3774,1827000.0],["2017-10-05",110.6,111.2439,110.5046,110.7033,1965400.0],["2017-10-06",110.1151,110.608,109.2168,110.5921,1377200.0],["2017-10-09",110.5046,110.5921,109.328,109.6619,2115800.0],["2017-10-10",109.8368,110.0674,108.8113,108.9862,2173900.0],["2017-10-11",108.9305,110.4967,108.9305,109.654,2003800.0],["2017-10-12",109.7017,111.562,109.2167,111.3235,1657900.0],["2017-10-13",111.8959,112.0231,110.7193,111.2758,1815500.0],["2017-10-16",111.069,111.8402,110.3456,110.9736,1590200.0],["2017-10-17",111.0214,111.5699,109.7653,110.608,1393100.0],["2017-10-18",110.4649,110.6159,109.2406,109.2962,1695800.0],["2017-10-19",109.2485,110.5046,108.9543,110.0196,2090600.0],["2017-10-20",110.3297,111.4825,109.8686,110.5603,1860900.0],["2017-10-23",110.2105,110.7034,109.5029,110.3059,1556900.0],["2017-10-24",110.5046,110.5603,109.0816,109.7335,1875300.0],["2017-10-25",109.4473,109.813,108.5966,109.177,1209900.0],["2017-10-26",109.7573,110.6954,109.2406,110.0674,1692700.0],["2017-10-27",110.7352,111.4109,109.8289,110.5285,1556200.0],["2017-10-30",110.3138,115.1156,110.0356,113.5813,5117800.0],["2017-10-31",111.236,114.7419,109.9481,114.2172,2999200.0],["2017-11-01",114.6783,115.0043,111.6097,111.9436,2819200.0],["2017-11-02",111.8163,113.6528,111.713,113.2394,1367600.0],["2017-11-03",112.7544,113.2155,111.4824,112.9691,1577200.0],["2017-11-06",115.3064,120.0128,115.2428,119.3768,3936600.0],["2017-11-07",119.2416,119.8776,116.7294,119.7743,2504600.0],["2017-11-08",119.4881,123.4471,119.3688,121.4119,2334800.0],["2017-11-09",120.6806,121.6425,119.6948,120.6965,1892100.0],["2017-11-10",120.3069,120.6806,118.0253,119.6789,1537200.0],["2017-11-13",120.2592,121.4756,118.1525,119.2814,2453000.0],["2017-11-14",119.2894,120.0207,117.9299,118.8442,1854500.0],["2017-11-15",118.8918,119.1224,116.7056,118.3989,1631500.0],["2017-11-16",119.1621,119.3847,117.5244,117.9776,2014000.0],["2017-11-17",117.6357,118.3353,115.7278,115.9662,2055000.0],["2017-11-20",116.3478,117.0156,115.7754,116.2445,1703500.0],["2017-11-21",116.3717,117.1031,115.7834,116.5386,1925500.0],["2017-11-22",116.3717,116.7612,115.2746,115.521,1694700.0],["2017-11-24",115.8788,117.3893,115.6085,117.1031,887600.0],["2017-11-27",117.27,118.701,117.27,117.8424,1489000.0],["2017-11-28",118.1207,118.8362,116.9918,118.1684,2373100.0],["2017-11-29",118.0332,118.2876,115.839,116.3081,2197400.0],["2017-11-30",116.642,116.9361,113.3109,114.4239,4200400.0],["2017-12-01",114.6545,115.3939,112.6273,114.1696,2009500.0],["2017-12-04",114.257,114.7897,110.4728,110.4808,2238600.0],["2017-12-05",111.8004,112.349,110.1707,111.9038,1734100.0],["2017-12-06",111.6335,113.1519,111.4109,112.7306,1113700.0],["2017-12-07",113.4859,114.9089,112.4921,114.5671,2174500.0],["2017-12-08",114.8771,115.211,113.1043,113.2633,1698500.0],["2017-12-11",114.6307,114.8851,112.4603,114.5194,2274700.0],["2017-12-12",114.6068,115.7516,113.8197,114.09,1859300.0],["2017-12-13",114.0662,115.7436,114.0662,114.2649,1726400.0],["2017-12-14",114.2729,115.2826,114.1457,114.1934,2114700.0],["2017-12-15",114.3126,115.0997,112.8419,113.4938,3648600.0],["2017-12-18",114.2014,114.2014,112.8976,113.5574,2027600.0],["2017-12-19",113.6925,114.4398,112.6908,112.7783,2284700.0],["2017-12-20",112.8896,113.0963,111.3155,111.4506,2576500.0],["2017-12-21",111.4983,112.2615,110.8306,110.9895,2580000.0],["2017-12-22",111.4586,112.1661,110.123,111.8243,3069100.0],["2017-12-26",111.4666,112.7068,111.244,112.0231,824500.0],["2017-12-27",112.3426,113.6529,112.1269,113.1017,1014500.0],["2017-12-28",113.1736,114.5079,113.0937,114.1803,1784800.0],["2017-12-29",114.38,114.6596,113.8527,113.9885,1129500.0],["2018-01-02",114.38,114.4279,112.5823,112.7581,1880600.0],["2018-01-03",112.6941,113.8526,112.5423,113.1975,1770500.0],["2018-01-04",113.0058,113.4213,111.5197,111.5437,1729600.0],["2018-01-05",112.039,112.4145,111.5277,112.2627,2119400.0],["2018-01-08",112.3826,114.4439,112.3826,113.4612,1882100.0],["2018-01-09",113.5331,113.6529,112.5424,112.6942,1581600.0],["2018-01-10",112.1829,112.3347,108.6834,109.9458,3330500.0],["2018-01-11",110.2573,110.2653,107.4689,107.8365,3244000.0],["2018-01-12",108.172,108.2599,105.895,106.2625,3197300.0],["2018-01-16",106.4542,110.2573,106.4542,108.3638,3193900.0],["2018-01-17",108.7552,109.5862,108.2998,109.1707,1999700.0],["2018-01-18",109.1228,109.1947,107.6367,108.0122,3416400.0],["2018-01-19",108.5795,110.0017,107.6607,109.9537,3284700.0],["2018-01-22",110.0097,111.2481,109.786,111.2481,1826700.0],["2018-01-23",111.4638,113.0058,111.2161,112.814,2923400.0],["2018-01-24",112.7342,113.9965,112.6622,113.2615,3061500.0],["2018-01-25",113.8207,114.3001,113.0537,114.2202,2409500.0],["2018-01-26",114.364,115.962,114.1243,115.954,2107900.0],["2018-01-29",115.7702,116.6411,114.7955,115.3148,3901700.0],["2018-01-30",114.9552,116.3774,114.1243,115.9699,2440000.0],["2018-01-31",116.1777,118.9181,116.0419,118.0073,3184700.0],["2018-02-01",118.263,119.3336,117.0805,117.496,2351000.0],["2018-02-02",117.0006,117.2403,115.2349,116.0259,2474600.0],["2018-02-05",115.163,116.8807,113.2694,113.4851,3000900.0],["2018-02-06",112.079,113.589,109.9617,111.9911,3817000.0],["2018-02-07",111.7354,113.7168,111.248,111.8552,2245900.0],["2018-02-08",111.7594,112.5983,106.63,106.7179,3890100.0],["2018-02-09",107.3411,109.4024,104.1612,108.6994,3977300.0],["2018-02-12",109.4504,109.6421,106.9256,108.8432,3821000.0],["2018-02-13",108.6834,109.3945,107.7486,108.9071,3710300.0],["2018-02-14",107.8844,108.5795,105.9589,108.2439,4829300.0],["2018-02-15",108.3078,109.4024,106.2944,108.8352,3223300.0],["2018-02-16",108.5476,112.6942,108.4996,111.8713,3024700.0],["2018-02-20",111.1841,112.4145,110.7926,111.2481,2220500.0],["2018-02-21",111.3999,112.055,109.73,109.8099,2811400.0],["2018-02-22",110.2254,112.2388,109.6421,111.0403,3075900.0],["2018-02-23",111.5357,113.3493,110.9524,113.3493,1925000.0],["2018-02-26",113.5651,114.2122,113.5171,114.0445,2214100.0],["2018-02-27",114.0284,114.2442,108.5076,112.4145,4572500.0],["2018-02-28",112.9019,113.1496,111.304,111.32,4015600.0],["2018-03-01",111.0563,111.5517,107.7886,108.1561,3178000.0],["2018-03-02",107.5648,107.6607,105.4795,107.0615,3224600.0],["2018-03-05",106.4783,109.6501,106.4783,109.3066,2486100.0],["2018-03-06",109.2426,112.1988,108.8272,110.9604,3144500.0],["2018-03-07",110.2493,112.5264,109.9617,111.8552,2750000.0],["2018-03-08",112.2628,114.1483,111.9432,114.0445,3025500.0],["2018-03-09",113.9885,115.3068,113.8767,114.7156,2172300.0],["2018-03-12",114.4999,116.4094,114.4999,115.9141,2443000.0],["2018-03-13",116.1058,119.9408,116.1058,116.8488,2159100.0],["2018-03-14",117.0486,117.7037,116.3215,117.0166,2467400.0],["2018-03-15",117.4321,117.7916,116.5772,117.1684,2142800.0],["2018-03-16",116.9447,117.6078,116.1457,117.0885,4063100.0],["2018-03-19",116.8568,117.1444,115.0671,115.946,2581700.0],["2018-03-20",116.1537,117.9913,116.1537,116.8967,2491100.0],["2018-03-21",117.2962,117.2962,113.597,113.7169,2422300.0],["2018-03-22",113.3493,116.0019,112.8779,114.2602,2454100.0],["2018-03-23",114.2362,115.7223,113.3813,113.6689,2228600.0],["2018-03-26",115.2349,116.2576,113.9406,116.0179,2172600.0],["2018-03-27",115.962,117.5679,114.2282,115.4187,3043200.0],["2018-03-28",115.2988,116.8169,115.0991,115.2908,2423100.0],["2018-03-29",115.6903,116.5053,114.7395,116.1217,2978300.0],["2018-04-02",116.4333,117.44,114.0844,114.9153,2705400.0],["2018-04-03",115.1231,115.7462,112.1669,112.9898,3442400.0],["2018-04-04",112.6383,114.6916,112.047,114.2921,1956500.0],["2018-04-05",114.2522,116.3375,114.1323,115.115,2013400.0],["2018-04-06",114.6596,115.3707,113.0297,113.581,1527400.0],["2018-04-09",113.7408,115.8581,113.7408,114.404,1829700.0],["2018-04-10",115.2553,115.8015,108.5408,110.356,6140200.0],["2018-04-11",109.5207,113.8096,109.5046,112.38,2807600.0],["2018-04-12",113.0868,113.0868,110.5166,111.1431,2805000.0],["2018-04-13",111.5608,112.7816,110.9343,111.5608,1460400.0],["2018-04-16",112.2756,112.4764,110.7977,111.2555,2073200.0],["2018-04-17",111.8579,114.1068,111.0949,113.2635,2734500.0],["2018-04-18",113.0948,113.3679,112.1792,112.2916,1773400.0],["2018-04-19",111.7776,112.131,109.7777,110.3721,2553000.0],["2018-04-20",110.0106,111.5607,109.4243,109.7295,2659300.0],["2018-04-23",110.2757,111.1592,109.858,110.9985,1911300.0],["2018-04-24",111.4162,111.7696,109.36,110.0026,2430000.0],["2018-04-25",109.352,109.9946,108.7175,109.0147,1511900.0],["2018-04-26",109.4886,110.605,109.1593,109.9062,1794500.0],["2018-04-27",108.2276,109.0789,107.2477,108.6211,2311000.0],["2018-04-30",108.3882,110.629,108.0348,109.5207,2548600.0],["2018-05-01",110.0909,111.368,107.5047,108.5087,3249700.0],["2018-05-02",107.9384,110.621,107.9384,109.609,2362800.0],["2018-05-03",109.0549,110.8058,108.4605,110.5006,1858600.0],["2018-05-04",110.1873,112.2033,110.1873,111.5206,1729800.0],["2018-05-07",111.4402,112.2755,110.2917,110.9503,1532400.0],["2018-05-08",110.6531,110.862,109.111,110.0427,3069700.0],["2018-05-09",110.1632,111.0146,109.3922,110.7977,1661400.0],["2018-05-10",111.5527,113.2554,111.1431,112.3559,1801900.0],["2018-05-11",112.4442,112.7896,111.1592,111.5286,1197800.0],["2018-05-14",111.4804,111.9864,110.4202,111.0708,1142800.0],["2018-05-15",110.2917,110.7415,108.6452,109.7938,2607800.0],["2018-05-16",109.9142,110.3078,109.1432,109.609,1839900.0],["2018-05-17",110.0347,110.3801,109.2556,109.9142,1820400.0],["2018-05-18",109.8098,111.368,109.2235,110.0748,3562500.0],["2018-05-21",110.5487,110.613,109.4243,110.3399,1266900.0],["2018-05-22",110.5166,110.5166,109.1271,110.1552,2169100.0],["2018-05-23",110.1712,110.4604,109.3921,109.8981,1772500.0],["2018-05-24",109.9865,110.4684,108.4765,108.8299,1729800.0],["2018-05-25",109.0067,110.5889,108.9424,109.4966,1484600.0],["2018-05-29",108.9906,109.8339,108.324,109.2075,2295400.0],["2018-05-30",109.1834,111.0708,108.9263,110.7014,1848100.0],["2018-05-31",110.2355,111.2957,109.2155,111.1351,4514500.0],["2018-06-01",110.9985,111.4885,109.9142,111.2555,1623700.0],["2018-06-04",112.0346,112.645,111.4724,112.4924,1246400.0],["2018-06-05",112.4924,112.7816,110.6371,111.5688,2565200.0],["2018-06-06",111.9382,112.0587,110.5006,111.6732,1347000.0],["2018-06-07",111.6973,111.9222,110.5086,110.9825,1493000.0],["2018-06-08",111.3037,111.8419,110.6933,111.3037,3537400.0],["2018-06-11",111.2395,112.9583,110.9021,112.1551,1475100.0],["2018-06-12",111.3037,113.4482,110.8379,113.3598,2940900.0],["2018-06-13",112.9743,112.9743,109.2556,109.601,2270400.0],["2018-06-14",109.866,111.5848,109.6331,111.119,2103500.0],["2018-06-15",111.4001,112.6048,111.0387,111.2876,3087800.0],["2018-06-18",110.9162,111.7319,110.4397,111.6431,1497800.0],["2018-06-19",111.1423,113.3149,111.0373,112.3296,2741700.0],["2018-06-20",112.2407,113.8803,111.8207,113.5087,2178400.0],["2018-06-21",113.5975,114.5425,113.3472,114.4294,1940800.0],["2018-06-22",114.9948,115.7702,113.7914,115.3502,2543700.0],["2018-06-25",115.1402,115.5441,114.1468,114.8091,2174200.0],["2018-06-26",115.0756,115.851,114.6556,115.6329,3052500.0],["2018-06-27",115.7541,116.4567,115.431,115.7783,2147700.0],["2018-06-28",115.7783,116.6344,115.1564,116.5132,2110300.0],["2018-06-29",115.8429,117.1109,115.2129,116.4406,1995800.0],["2018-07-02",116.5698,116.8928,115.2614,116.8444,1559500.0],["2018-07-03",116.8606,117.1432,115.3018,115.5198,1669600.0],["2018-07-05",116.1175,117.6844,115.8106,117.6521,1512400.0],["2018-07-06",117.547,118.1851,117.0382,117.7651,1376600.0],["2018-07-09",116.9736,117.1271,114.4618,114.8333,2334400.0],["2018-07-10",114.2841,116.3355,112.4022,115.9317,3775300.0],["2018-07-11",115.4794,116.6182,115.2533,115.8267,1250400.0],["2018-07-12",115.956,116.909,115.5521,116.1094,1504600.0],["2018-07-13",116.1175,116.804,115.439,115.6813,953700.0],["2018-07-16",114.9302,115.4552,114.0499,114.4941,1644500.0],["2018-07-17",114.5264,114.8979,113.8076,114.8252,2995100.0],["2018-07-18",114.8253,115.0676,113.5976,114.1872,2046400.0],["2018-07-19",113.8641,115.1321,113.6864,114.4214,1505900.0],["2018-07-20",114.1387,114.7041,113.1695,113.3795,1786500.0],["2018-07-23",113.7026,113.856,112.6041,113.751,1457900.0],["2018-07-24",113.428,114.4295,111.8692,114.3406,3230400.0],["2018-07-25",114.0741,115.7783,113.9772,115.4471,1572200.0],["2018-07-26",115.6329,116.9817,115.3583,116.7151,1619000.0],["2018-07-27",117.1432,117.2239,116.287,116.6101,1424800.0],["2018-07-30",116.3275,116.7474,114.6394,115.2694,1963200.0],["2018-07-31",118.6132,121.8115,117.5955,119.7277,3924400.0],["2018-08-01",119.2674,121.545,118.9282,121.2865,2766300.0],["2018-08-02",120.9796,121.4399,119.6469,119.7035,1877100.0],["2018-08-03",120.0023,122.1103,119.5339,121.9488,1673000.0],["2018-08-06",122.1992,122.4657,120.9311,121.8842,1272700.0],["2018-08-07",121.8519,121.8519,120.0912,121.1734,1418100.0],["2018-08-08",121.3673,121.3673,120.0831,120.6,1060300.0],["2018-08-09",120.7696,121.7146,120.4385,121.6096,1231700.0],["2018-08-10",121.2785,122.2719,120.4062,120.487,1260000.0],["2018-08-13",120.3416,121.0119,120.0104,120.3496,957900.0],["2018-08-14",120.4708,121.0442,120.0023,120.4304,1433500.0],["2018-08-15",120.4142,121.0361,119.865,120.7777,1413900.0],["2018-08-16",121.125,121.6015,120.7615,120.9231,1154200.0],["2018-08-17",121.0604,122.1265,120.915,122.0942,1542000.0],["2018-08-20",122.4576,122.6999,121.5692,121.7873,1496300.0],["2018-08-21",121.6419,121.8115,120.2931,120.5677,1520000.0],["2018-08-22",120.5597,120.8989,119.1301,119.6228,1134400.0],["2018-08-23",119.8812,120.1154,118.8797,119.0331,1206600.0],["2018-08-24",119.0332,119.962,119.0332,119.5824,1339900.0],["2018-08-27",119.9862,120.3819,119.332,119.8327,1072800.0],["2018-08-28",119.5742,121.238,119.445,121.23,1192400.0],["2018-08-29",121.3834,122.1669,121.2865,121.5127,1309000.0],["2018-08-30",121.658,121.86,120.0185,120.2931,1034100.0],["2018-08-31",120.4466,121.2865,120.1316,120.4385,965400.0],["2018-09-04",120.1234,120.39,119.1785,119.655,1171000.0],["2018-09-05",119.5581,119.6227,118.3547,119.2108,1667200.0],["2018-09-06",119.3724,119.865,118.9685,119.6066,1304000.0],["2018-09-07",119.1866,119.6954,118.2094,118.3628,1510900.0],["2018-09-10",118.9281,119.8246,118.7827,118.9927,1312300.0],["2018-09-11",118.8797,119.1543,118.3467,118.7263,1194900.0],["2018-09-12",118.9443,119.0897,118.2739,118.9766,1359900.0],["2018-09-13",119.5339,120.6727,119.332,120.1154,1676600.0],["2018-09-14",119.9619,120.0508,118.492,118.8797,1182700.0],["2018-09-17",118.7908,119.8569,118.2255,119.332,1507800.0],["2018-09-18",118.8232,119.9297,118.6697,119.0574,1108300.0],["2018-09-19",119.2027,119.7358,118.9927,119.1946,1247500.0],["2018-09-20",119.2189,120.2285,118.6131,120.1235,1021400.0],["2018-09-21",119.9458,120.8262,119.7924,119.9297,2793300.0],["2018-09-24",119.5339,119.5985,117.8459,118.2255,1258000.0],["2018-09-25",118.1528,118.4355,117.4986,117.6763,1127500.0],["2018-09-26",117.5228,117.862,116.0529,116.2628,1378400.0],["2018-09-27",116.7095,117.4404,116.3766,116.4496,1530500.0],["2018-09-28",116.4172,118.1064,116.4172,118.0008,1523400.0],["2018-10-01",118.6424,118.6424,116.9126,116.9694,971200.0],["2018-10-02",116.9775,117.4323,116.2222,117.0506,1043400.0],["2018-10-03",117.0668,118.3662,115.9299,116.8719,1910000.0],["2018-10-04",116.7257,117.6028,115.6131,117.3023,1507900.0],["2018-10-05",117.6029,118.8129,117.2049,117.5541,1625900.0],["2018-10-08",117.7978,119.3164,117.7572,118.3987,1760800.0],["2018-10-09",118.6018,120.1042,118.0576,119.9093,1782200.0],["2018-10-10",119.0404,119.9905,118.1633,118.1633,3517100.0],["2018-10-11",118.4474,118.7723,114.0214,114.2488,2484300.0],["2018-10-12",115.3939,116.7664,114.3625,115.3614,2219700.0],["2018-10-15",115.1421,117.1481,114.9228,115.9136,1289600.0],["2018-10-16",116.2547,118.8616,115.8812,118.3175,1303100.0],["2018-10-17",117.9439,119.487,117.2942,119.1215,1737000.0],["2018-10-18",118.9672,120.3153,118.3825,119.2108,1515800.0],["2018-10-19",119.4951,122.5892,119.3002,121.9396,2450700.0],["2018-10-22",121.899,122.37,120.9731,121.2087,1996800.0],["2018-10-23",121.0868,122.8572,120.5427,122.508,2179100.0],["2018-10-24",122.3213,124.1486,121.6148,123.4177,3056300.0],["2018-10-25",123.3608,125.0175,122.1588,124.6683,2628100.0],["2018-10-26",123.8156,124.0673,120.7945,121.501,3639000.0],["2018-10-29",122.3781,124.7982,122.0776,124.1079,3072700.0],["2018-10-30",125.0662,131.3277,121.9314,130.7104,5553600.0],["2018-10-31",129.939,130.6374,126.0814,126.5362,3841200.0],["2018-11-01",127.129,127.9086,124.1323,124.2703,3963600.0],["2018-11-02",124.1079,124.2541,121.2005,123.4907,3978700.0],["2018-11-05",124.1729,126.5687,123.8237,126.4468,2301400.0],["2018-11-06",126.528,127.0965,125.6997,126.8204,1285000.0],["2018-11-07",127.933,128.136,126.7311,127.462,1803400.0],["2018-11-08",127.4701,129.4517,127.2427,129.4192,1707900.0],["2018-11-09",129.3623,130.1826,129.2811,130.0526,2279800.0],["2018-11-12",130.0202,131.5307,130.0202,130.7755,2059600.0],["2018-11-13",131.0353,131.3682,129.744,131.0028,1496800.0],["2018-11-14",131.4982,132.8463,130.4912,132.7083,1940900.0],["2018-11-15",132.1722,132.2535,130.4668,131.6687,1987800.0],["2018-11-16",131.4738,133.3823,131.2627,133.1712,1987400.0],["2018-11-19",133.5934,135.104,133.0899,134.9984,2171500.0],["2018-11-20",134.1295,135.6969,130.3856,130.4587,3449900.0],["2018-11-21",130.41,131.0921,129.1512,130.1907,2009700.0],["2018-11-23",129.744,130.8972,129.0212,130.2556,746900.0],["2018-11-26",130.7429,131.3764,129.3299,131.2302,1447200.0],["2018-11-27",131.0841,131.6932,129.9227,131.6282,1390200.0],["2018-11-28",130.9378,132.286,130.7429,131.5632,2332200.0],["2018-11-29",131.5631,133.1711,130.8485,132.1479,2063300.0],["2018-11-30",132.5539,133.7234,131.4657,133.5853,2741400.0],["2018-12-03",134.0158,134.1213,131.1652,132.4403,2651600.0],["2018-12-04",132.5946,134.365,132.4078,132.7652,2468800.0],["2018-12-06",132.221,136.314,130.8566,136.1354,2809300.0],["2018-12-07",135.9243,136.9069,134.6817,135.1609,3357400.0],["2018-12-10",134.7792,135.5426,132.1723,134.966,1908700.0],["2018-12-11",135.4045,135.8837,134.4056,135.3314,2033000.0],["2018-12-12",136.0217,136.0704,133.3011,133.7153,2675000.0],["2018-12-13",134.1132,136.1435,133.5366,135.4613,2153800.0],["2018-12-14",135.234,135.6238,134.0158,135.2989,2193400.0],["2018-12-17",135.5831,135.7537,130.2394,130.7023,2743400.0],["2018-12-18",131.4414,132.7489,130.8972,131.8149,2475300.0],["2018-12-19",131.953,133.7478,131.3845,132.0017,1912300.0],["2018-12-20",131.8474,133.163,130.345,131.1896,2570400.0],["2018-12-21",131.1896,133.6747,128.0061,128.3147,4385700.0],["2018-12-24",127.7544,127.9249,123.9536,124.7252,1968500.0],["2018-12-26",125.264,128.6365,123.0348,128.6365,1981500.0],["2018-12-27",127.9833,129.6328,125.1824,129.5103,1641700.0],["2018-12-28",130.433,131.9682,128.8162,129.6981,1740000.0],["2018-12-31",130.384,130.4575,127.5015,129.1755,2044600.0],["2019-01-02",128.2936,128.2936,125.6968,127.9915,2030600.0],["2019-01-03",127.8853,130.6862,127.7383,128.7591,2467400.0],["2019-01-04",129.1102,130.7107,128.7673,129.2735,2530000.0],["2019-01-07",129.4123,131.1598,129.0367,130.0738,1708000.0],["2019-01-08",130.4739,131.5763,129.494,131.5436,2502700.0],["2019-01-09",132.1887,132.2132,129.3062,130.3922,1797300.0],["2019-01-10",130.2207,132.2785,129.5266,132.1724,1986600.0],["2019-01-11",131.511,132.499,130.5719,131.7968,1878800.0],["2019-01-14",131.5028,132.744,131.3477,131.7968,1435400.0],["2019-01-15",131.6579,133.3646,131.168,133.1441,1597100.0],["2019-01-16",133.4707,134.173,132.9645,133.7402,1495200.0],["2019-01-17",133.7402,134.6793,133.1523,134.2302,1322800.0],["2019-01-18",134.9406,134.9406,133.4136,134.467,1763000.0],["2019-01-22",134.3445,135.0713,133.2421,134.4752,1503900.0],["2019-01-23",134.3363,135.3897,134.1975,135.3815,1700200.0],["2019-01-24",134.5813,135.4224,134.0097,135.2673,1275900.0],["2019-01-25",135.9613,137.2924,135.3816,136.7044,1482100.0],["2019-01-28",136.3206,137.227,135.2836,137.227,1180500.0],["2019-01-29",136.9249,138.4274,136.8188,138.3621,1849700.0],["2019-01-30",138.1089,140.0442,138.0109,139.2031,2159500.0],["2019-01-31",138.6479,142.0449,138.207,141.1385,4046100.0],["2019-02-01",141.3916,141.3916,138.4437,139.1705,3446200.0],["2019-02-04",138.9827,139.5951,137.9048,139.587,2846800.0],["2019-02-05",139.4971,140.8935,138.4682,140.8037,1671100.0],["2019-02-06",139.8973,140.7465,138.9011,139.0399,1422900.0],["2019-02-07",139.0888,140.7792,138.6805,140.4607,1113600.0],["2019-02-08",140.3791,141.261,139.6768,140.8037,1294600.0],["2019-02-11",141.1548,141.8081,140.575,141.2609,1211000.0],["2019-02-12",141.3345,141.8816,140.5097,140.9344,1471600.0],["2019-02-13",140.8037,141.9551,140.526,141.8407,1195900.0],["2019-02-14",141.7672,143.776,141.3263,143.5474,1832500.0],["2019-02-15",144.7641,145.4746,143.7026,145.2051,2744400.0],["2019-02-19",145.3276,145.6134,144.3068,145.0254,1961700.0],["2019-02-20",144.805,144.805,143.3351,144.2823,1612000.0],["2019-02-21",143.9802,144.3313,142.5593,144.1353,1407600.0],["2019-02-22",144.658,144.903,143.0575,144.2334,1312600.0],["2019-02-25",144.7315,144.9683,142.1429,142.2735,1946500.0],["2019-02-26",142.7716,143.1636,141.6121,142.1021,1853700.0],["2019-02-27",142.3307,144.3477,140.2158,141.4325,1632200.0],["2019-02-28",140.8772,145.9155,140.771,143.8414,2888500.0],["2019-03-01",143.8822,145.5072,142.3062,145.2868,2048000.0],["2019-03-04",146.1687,146.7893,144.4048,146.7321,1678000.0],["2019-03-05",146.5198,148.5449,146.5198,147.8508,1991500.0],["2019-03-06",147.859,148.8552,147.7038,148.3326,1226000.0],["2019-03-07",148.6266,149.4105,147.6467,148.4143,1375900.0],["2019-03-08",147.8018,149.2145,147.3446,148.3,1276000.0],["2019-03-11",148.8715,151.3131,148.6592,151.1988,1586700.0],["2019-03-12",151.5009,152.5217,151.1416,151.6806,1618300.0],["2019-03-13",151.6397,153.1504,151.6397,152.8891,1512600.0],["2019-03-14",152.44,153.5505,151.6969,153.4934,1183800.0],["2019-03-15",153.5179,154.3345,153.2076,154.31,2541700.0],["2019-03-18",154.4243,154.7264,153.1096,154.2447,1556200.0],["2019-03-19",154.6775,155.3307,153.9344,155.0776,1848200.0],["2019-03-20",155.3797,156.9149,154.2692,156.4086,1537900.0],["2019-03-21",156.0983,159.0298,155.8043,158.9972,1761300.0],["2019-03-22",158.6134,160.6957,157.7724,158.1316,2050300.0],["2019-03-25",158.4991,160.3038,158.0337,159.7975,2157600.0],["2019-03-26",160.5814,160.5977,158.3848,159.2749,1948100.0],["2019-03-27",159.2748,160.0832,157.2905,158.4909,2250600.0],["2019-03-28",158.4174,159.2258,157.7641,159.1768,2455300.0],["2019-03-29",159.6096,161.1366,158.9564,160.9162,3017700.0],["2019-04-01",161.3081,161.8389,156.9149,157.2007,4105700.0],["2019-04-02",157.6008,159.8873,156.8741,159.332,2762400.0],["2019-04-03",159.283,159.9852,157.1844,158.6542,2230300.0],["2019-04-04",159.185,159.283,157.315,157.6417,1684000.0],["2019-04-05",157.8131,160.0342,157.0374,159.8546,1656500.0],["2019-04-08",159.2911,160.4343,158.5725,160.2302,2166500.0],["2019-04-09",160.1649,160.9733,160.0097,160.6385,1708200.0],["2019-04-10",161.1635,161.828,160.7862,161.2948,1304500.0],["2019-04-11",161.7049,161.7624,160.3268,161.3194,1027100.0],["2019-04-12",161.3112,162.4761,159.8018,162.3941,1412300.0],["2019-04-15",161.3604,162.2874,159.5721,160.86,1765500.0],["2019-04-16",160.9257,160.9257,156.7255,157.6689,2108300.0],["2019-04-17",159.2194,159.2194,155.3884,156.824,2105100.0],["2019-04-18",156.627,158.8173,155.9051,158.2513,1325400.0],["2019-04-22",157.9642,158.2431,156.6352,157.7673,942500.0],["2019-04-23",158.8092,159.4654,157.9232,158.6533,1457700.0],["2019-04-24",159.1373,159.5557,157.8986,158.5138,1324500.0],["2019-04-25",157.8576,158.5795,156.5286,157.7427,993100.0],["2019-04-26",157.8822,158.6123,157.2095,158.4975,870000.0],["2019-04-29",158.2431,159.0799,157.472,157.8658,901400.0],["2019-04-30",158.1693,160.3842,156.7829,160.212,1476200.0],["2019-05-01",159.9248,160.0068,157.6196,158.2513,1384700.0],["2019-05-02",158.5548,158.924,157.6197,158.1611,1412700.0],["2019-05-03",158.6041,159.5803,157.7263,158.2841,1059100.0],["2019-05-06",157.8576,158.7682,156.2497,157.6525,1548700.0],["2019-05-07",157.4802,157.7591,154.6582,155.7411,1510000.0],["2019-05-08",156.0036,158.7435,156.0036,157.2095,1339000.0],["2019-05-09",157.2669,158.2595,155.938,157.9314,1240400.0],["2019-05-10",157.9232,160.9748,157.7755,160.5073,1283100.0],["2019-05-13",159.5721,161.9347,159.2111,161.5081,1790600.0],["2019-05-14",161.7706,164.3793,161.3604,162.4843,1788000.0],["2019-05-15",162.5909,165.0519,161.6229,164.4531,1285400.0],["2019-05-16",165.5523,166.8403,164.2316,165.7246,1507400.0],["2019-05-17",164.7976,166.3152,164.5023,166.0609,1421400.0],["2019-05-20",163.8953,164.8551,161.9265,162.632,2764800.0],["2019-05-21",163.6409,164.0839,162.4186,162.5663,1338100.0],["2019-05-22",162.8862,165.0847,162.6073,164.6171,998000.0],["2019-05-23",164.207,167.2259,164.207,166.4629,1436800.0],["2019-05-24",167.4637,168.4235,166.4711,166.5286,1412600.0],["2019-05-28",167.4719,167.9641,166.1019,166.1593,1936300.0],["2019-05-29",166.2332,166.8813,164.2562,164.9945,1448500.0],["2019-05-30",165.1668,168.1856,164.5023,167.9149,1568600.0],["2019-05-31",167.9149,172.476,167.5293,171.2619,2706200.0],["2019-06-03",171.3357,172.0986,169.3997,171.6885,1730800.0],["2019-06-04",171.6474,171.8935,169.3259,170.6384,2351500.0],["2019-06-05",171.951,174.6991,171.2127,174.5433,2193300.0],["2019-06-06",174.6171,175.3144,173.5014,174.4858,1237800.0],["2019-06-07",175.1831,175.9788,173.9362,174.2889,1132200.0],["2019-06-10",174.7319,175.1749,171.4752,172.1478,1976600.0],["2019-06-11",172.1396,172.6565,170.1954,171.4259,1715600.0],["2019-06-12",171.8853,174.2069,171.8771,173.5014,2974400.0],["2019-06-13",173.9936,174.4448,171.065,171.4587,2586500.0],["2019-06-14",171.4505,173.8705,170.7779,173.2799,1568100.0],["2019-06-17",173.6819,176.1183,173.3374,175.6261,1780900.0],["2019-06-18",176.5571,177.9248,175.7579,176.6313,1696600.0],["2019-06-19",175.9062,178.8145,175.6426,178.0977,1421300.0],["2019-06-20",178.0895,180.2563,177.8753,179.21,1839900.0],["2019-06-21",179.1605,179.5478,176.5077,177.2821,2420400.0],["2019-06-24",177.8012,177.9577,176.2852,176.7631,1064000.0],["2019-06-25",177.1667,177.4716,173.5829,173.6817,1542400.0],["2019-06-26",173.7229,173.7229,169.0845,169.5541,2434100.0],["2019-06-27",170.4851,171.5314,169.3482,169.5953,2044600.0],["2019-06-28",169.7683,170.4439,167.7581,168.4419,2965500.0],["2019-07-01",168.895,169.3069,164.3472,166.6705,3039800.0],["2019-07-02",167.1813,169.9083,166.9836,169.414,3224300.0],["2019-07-03",170.0567,174.5715,170.0484,173.1545,1408700.0],["2019-07-05",172.1905,173.2368,169.8919,172.2235,1735500.0],["2019-07-08",172.0999,173.3439,171.622,172.1493,1227600.0],["2019-07-09",172.5777,174.3655,172.034,174.0937,1483200.0],["2019-07-10",174.5633,175.0164,173.0473,174.2749,1858600.0],["2019-07-11",174.3655,174.3655,171.4408,172.4047,1398200.0],["2019-07-12",172.6189,172.6189,170.8887,172.174,1263300.0],["2019-07-15",173.2862,174.1266,172.174,173.5911,1640300.0],["2019-07-16",173.9866,174.3244,172.207,172.4459,1430600.0],["2019-07-17",173.0721,174.2832,171.2184,171.9763,1395000.0],["2019-07-18",171.9022,172.5283,168.9033,171.9104,1279400.0],["2019-07-19",172.3141,172.5448,169.1339,169.3564,1847200.0],["2019-07-22",169.6777,170.6746,168.6314,170.2956,1259200.0],["2019-07-23",170.1473,171.1524,169.2904,170.378,1165300.0],["2019-07-24",170.3945,170.7817,168.549,168.722,1932400.0],["2019-07-25",170.5675,170.5675,167.9311,169.241,1058800.0],["2019-07-26",169.307,169.7848,167.7828,168.5572,1336800.0],["2019-07-29",168.6231,170.5428,168.1947,169.3646,1875400.0],["2019-07-30",170.1637,172.1905,169.3811,171.9021,2080100.0],["2019-07-31",172.7013,176.0462,172.4789,174.3491,2845100.0],["2019-08-01",173.1051,176.1946,171.7786,174.1761,1691400.0],["2019-08-02",174.448,178.5344,173.7724,177.521,1802200.0],["2019-08-05",176.8289,178.1224,174.1019,176.2275,2268700.0],["2019-08-06",176.3429,178.8063,175.6014,178.7404,1988200.0],["2019-08-07",177.9824,180.4375,174.2832,179.1358,1827800.0],["2019-08-08",179.2264,182.3819,177.9577,182.0935,1389700.0],["2019-08-09",182.5879,185.1337,180.8248,183.0904,1251300.0],["2019-08-12",182.9091,183.7001,181.6074,183.0822,883800.0],["2019-08-13",183.4612,184.2109,180.7341,182.1595,2468800.0],["2019-08-14",182.1347,182.5878,179.9844,180.3304,2092700.0],["2019-08-15",180.6353,185.0183,180.3057,184.7135,1773200.0],["2019-08-16",185.455,185.7268,182.8433,183.6671,1681900.0],["2019-08-19",184.5816,185.941,183.5847,185.5291,1415900.0],["2019-08-20",185.7927,187.3416,184.1615,185.8339,1620700.0],["2019-08-21",185.8257,187.4158,185.1996,187.3334,1279500.0],["2019-08-22",187.663,188.4868,185.3643,188.2644,1073000.0],["2019-08-23",188.6186,190.8431,185.8422,186.6661,1497100.0],["2019-08-26",187.4899,189.6155,186.2871,189.5496,968500.0],["2019-08-27",190.1346,190.9503,188.6928,189.319,1584000.0],["2019-08-28",189.1212,190.7525,188.3221,189.6073,1143700.0],["2019-08-29",190.3159,190.7278,188.7752,189.8298,986200.0],["2019-08-30",190.7195,190.8678,188.7257,189.6485,1426200.0],["2019-09-03",189.9863,196.0006,189.6485,195.9511,1843100.0],["2019-09-04",196.2725,199.3785,196.0583,198.6123,1796100.0],["2019-09-05",199.3785,199.3785,193.2736,194.2293,2059100.0],["2019-09-06",194.394,194.8966,190.8596,191.6258,2307600.0],["2019-09-09",191.7824,192.1119,184.3345,184.5487,2994000.0],["2019-09-10",183.5847,183.7166,175.8979,178.1307,4266100.0],["2019-09-11",177.9165,179.4983,175.0741,175.2389,3019700.0],["2019-09-12",177.9741,180.7176,176.8619,180.3057,2334500.0],["2019-09-13",179.8444,180.6353,176.244,177.4386,1908800.0],["2019-09-16",177.5622,179.1935,177.1585,178.592,1422100.0],["2019-09-17",179.935,182.4066,179.21,182.3242,1853300.0],["2019-09-18",182.8597,183.3952,179.9926,182.5796,1318300.0],["2019-09-19",181.6981,188.9647,181.2532,187.078,2281100.0],["2019-09-20",188.0502,188.2396,185.1501,185.8339,2787400.0],["2019-09-23",186.0646,186.6166,185.3314,185.6856,1267000.0],["2019-09-24",186.2788,187.2427,183.8072,185.5043,1728600.0],["2019-09-25",185.7516,185.8834,181.9617,182.9339,1709400.0],["2019-09-26",183.389,185.3996,183.3145,184.5143,1350400.0],["2019-09-27",184.5887,184.5887,179.4339,181.188,1832400.0],["2019-09-30",181.4694,183.5048,181.097,182.967,1703000.0],["2019-10-01",182.6112,184.4067,180.5592,182.7684,1545400.0],["2019-10-02",182.6525,183.6868,180.7908,182.0237,1270100.0],["2019-10-03",182.3795,186.5993,182.2554,185.2589,1604700.0],["2019-10-04",185.3169,188.1549,185.0604,186.9386,1621900.0],["2019-10-07",186.3263,187.5012,184.4894,186.4007,1005800.0],["2019-10-08",186.3511,188.7506,185.0438,187.0792,1962200.0],["2019-10-09",187.4682,188.1136,186.4422,187.4682,1038800.0],["2019-10-10",187.1206,188.3866,185.4327,187.2282,1888900.0],["2019-10-11",187.1372,187.8736,185.6313,185.714,1352200.0],["2019-10-14",186.1608,187.493,185.7637,186.6986,766100.0],["2019-10-15",186.7814,187.3771,183.5544,185.5154,993200.0],["2019-10-16",184.9694,184.9694,182.4871,183.662,1508400.0],["2019-10-17",185.4244,187.948,184.8949,186.9221,1197100.0],["2019-10-18",186.9551,189.9752,186.8724,189.5532,1544400.0],["2019-10-21",189.6773,189.9669,187.5757,189.8097,1272400.0],["2019-10-22",189.6112,191.3074,187.3523,187.6088,1341000.0],["2019-10-23",187.2034,188.1218,185.2341,187.0131,1151500.0],["2019-10-24",186.9965,187.6005,184.8039,184.9032,1097900.0],["2019-10-25",184.6715,184.6797,178.0604,179.2767,2409800.0],["2019-10-28",181.0225,181.2046,173.7826,174.3784,3431400.0],["2019-10-29",174.5935,179.4008,174.2129,178.8547,2044000.0],["2019-10-30",178.8712,179.889,177.5639,179.7483,1520700.0],["2019-10-31",180.7908,181.6182,177.1088,180.4433,2021200.0],["2019-11-01",181.3287,181.8334,175.7022,178.3251,2112200.0],["2019-11-04",177.6963,178.292,174.5852,174.6431,1640000.0],["2019-11-05",174.2957,174.3619,167.8914,170.4564,3449700.0],["2019-11-06",170.7046,172.8311,170.3405,172.0864,2206100.0],["2019-11-07",171.0356,171.441,168.4044,170.1916,2117400.0],["2019-11-08",169.5297,172.5663,169.0084,170.3406,1819400.0],["2019-11-11",170.1999,172.5912,170.1007,171.5652,1347200.0],["2019-11-12",171.6397,172.7401,170.7378,171.0687,1475400.0],["2019-11-13",171.9209,174.6597,171.7389,174.0226,1664900.0],["2019-11-14",174.0888,175.3382,173.7578,175.2472,1362800.0],["2019-11-15",175.5864,176.5958,173.9233,176.5462,1546600.0],["2019-11-18",176.2236,178.4493,176.2236,177.3406,1353700.0],["2019-11-19",177.6218,179.2188,176.9516,178.3665,1526400.0],["2019-11-20",178.4907,181.4776,178.4245,180.2944,1297800.0],["2019-11-21",179.98,181.1218,176.4966,176.6869,1361400.0],["2019-11-22",176.6455,177.1419,173.584,173.8488,1779800.0],["2019-11-25",174.1632,175.1561,172.7815,173.5179,1441100.0],["2019-11-26",173.4186,177.9115,173.4186,177.7212,1877600.0],["2019-11-27",177.7294,178.3169,176.0249,177.8204,1117000.0],["2019-11-29",177.8204,178.5568,176.8027,177.0923,654300.0],["2019-12-02",177.1916,177.597,173.311,173.402,1189400.0],["2019-12-03",173.1455,175.8264,173.1372,174.759,1520000.0],["2019-12-04",173.8489,176.8276,173.7744,176.538,1276400.0],["2019-12-05",176.4221,177.175,175.3795,176.6786,868200.0],["2019-12-06",176.8689,177.0675,175.3216,175.5781,1206000.0],["2019-12-09",175.4623,177.0592,175.272,175.9505,938500.0],["2019-12-10",176.5296,177.1336,173.0958,173.7578,1414800.0],["2019-12-11",174.3122,175.6609,173.7578,175.0486,1441000.0],["2019-12-12",175.123,175.2968,172.6077,173.5013,1836000.0],["2019-12-13",173.0214,176.1077,172.3099,175.8429,1988600.0],["2019-12-16",176.24,179.3842,175.8429,178.3913,1827300.0],["2019-12-17",178.9788,179.6242,174.61,175.3547,2439900.0],["2019-12-18",176.0745,181.1301,175.7684,180.3357,2143300.0],["2019-12-19",179.98,186.1277,179.9138,185.5071,2958000.0],["2019-12-20",187.6585,188.883,185.7554,188.4362,3333100.0],["2019-12-23",187.9149,190.2896,187.3275,187.7991,1096400.0],["2019-12-24",187.9397,188.6844,187.2116,187.8901,491900.0],["2019-12-26",188.4054,189.3861,187.4746,189.3861,1035300.0],["2019-12-27",189.9263,190.5663,189.1202,190.3918,749400.0],["2019-12-30",189.9596,190.3253,188.8542,190.2006,1259800.0],["2019-12-31",190.3004,191.04,189.0703,191.0068,1199100.0],["2020-01-02",190.8904,192.1121,189.5024,189.9097,1426000.0],["2020-01-03",189.1285,191.0151,188.663,190.0011,1598900.0],["2020-01-06",189.8931,191.1564,189.4027,189.9513,1526800.0],["2020-01-07",188.7712,189.1368,184.1917,185.9038,1463800.0],["2020-01-08",185.7375,188.2392,184.9397,187.5161,1433900.0],["2020-01-09",187.4164,188.7794,187.3,188.2226,1376700.0],["2020-01-10",189.569,192.0041,189.0287,191.8213,1578900.0],["2020-01-13",192.1953,195.661,192.1122,195.6527,1840600.0],["2020-01-14",195.42,196.0932,193.5167,194.4393,1217100.0],["2020-01-15",194.8964,196.7581,194.8964,195.6278,1152100.0],["2020-01-16",195.312,195.4366,192.7687,193.0181,1782900.0],["2020-01-17",193.5583,194.8216,193.309,193.9988,2352900.0],["2020-01-21",194.4143,197.7388,193.6497,196.7498,1827100.0],["2020-01-22",197.7305,197.9466,194.6969,195.4449,1294000.0],["2020-01-23",195.4449,198.2125,195.3203,197.664,1485400.0],["2020-01-24",197.8053,199.4592,196.7415,197.4064,1284800.0],["2020-01-27",196.4091,197.9383,195.8771,197.3648,1197200.0],["2020-01-28",197.0656,197.531,196.4173,197.1238,1051800.0],["2020-01-29",197.3316,197.689,193.5334,194.0154,1434400.0],["2020-01-30",193.1677,195.528,192.2451,195.4781,1271400.0],["2020-01-31",194.7801,195.2621,191.8629,192.6026,1700900.0],["2020-02-03",193.6331,195.3452,192.91,194.539,1560200.0],["2020-02-04",194.8299,197.9882,193.6664,197.3482,1105700.0],["2020-02-05",197.3897,197.7886,195.4781,196.4588,1338700.0],["2020-02-06",197.1238,198.2791,196.434,197.6474,1257100.0],["2020-02-07",198.171,199.0686,197.6474,198.4287,1237500.0],["2020-02-10",199.2016,202.6923,198.4619,202.5344,1576800.0],["2020-02-11",204.9113,214.9429,204.9113,211.3275,3231900.0],["2020-02-12",211.3358,213.3139,209.5074,212.915,1625400.0],["2020-02-13",212.4495,213.9538,211.4605,213.5134,1146600.0],["2020-02-14",213.5965,214.6936,212.1503,212.9731,1600700.0],["2020-02-18",212.1836,212.433,210.0061,210.2139,1998500.0],["2020-02-19",208.8093,209.765,205.9918,206.1996,2618500.0],["2020-02-20",206.0998,206.557,203.3904,205.7341,2150300.0],["2020-02-21",206.0666,206.6484,205.1191,205.2937,2570200.0],["2020-02-24",203.4735,206.7564,202.4678,203.7145,2329800.0],["2020-02-25",206.05,211.0949,202.925,204.5706,2268600.0],["2020-02-26",204.5706,206.4157,199.4675,201.6866,2024600.0],["2020-02-27",199.4592,203.5317,193.5666,193.5916,3168700.0],["2020-02-28",188.4137,190.0842,181.2079,188.4968,5188100.0],["2020-03-02",190.3502,200.1989,189.5606,200.0909,2718500.0],["2020-03-03",200.0909,205.1524,198.5034,201.67,3502600.0],["2020-03-04",204.1052,209.416,203.8891,209.1584,2350400.0],["2020-03-05",206.5736,208.5184,202.4014,205.2355,1969400.0],["2020-03-06",202.1022,205.7674,197.7222,204.7202,2693600.0],["2020-03-09",192.3449,199.1435,187.0009,192.7023,3209200.0],["2020-03-10",196.7581,202.9665,191.0317,202.684,2658300.0],["2020-03-11",197.2817,198.7943,190.0593,193.5666,3360600.0],["2020-03-12",179.7618,192.5859,169.6638,181.0417,4734500.0],["2020-03-13",187.4413,200.7641,182.8619,198.6282,4220300.0],["2020-03-16",171.7499,190.9985,167.3616,168.5086,4093100.0],["2020-03-17",174.6754,195.2288,169.2399,189.1035,4527100.0],["2020-03-18",174.5341,196.0101,171.3509,180.4683,4210000.0],["2020-03-19",180.8257,182.6624,167.4863,173.703,3847800.0],["2020-03-20",172.0408,174.5341,159.8816,162.3915,3940900.0],["2020-03-23",162.8985,163.1229,144.8799,148.8443,3890100.0],["2020-03-24",156.0751,161.1116,148.9773,158.1362,4221400.0],["2020-03-25",156.9976,173.3207,154.6123,165.6079,3201500.0],["2020-03-26",164.6853,188.0729,164.5607,184.6736,3413500.0],["2020-03-27",179.6787,184.5407,175.9719,181.582,3367100.0],["2020-03-30",185.0726,192.7937,183.9589,191.6384,2581600.0],["2020-03-31",189.8765,191.1564,179.4543,180.9752,4629900.0],["2020-04-01",171.0517,177.3599,167.9101,172.0158,3772000.0],["2020-04-02",172.0408,183.7512,170.8689,183.4686,3993100.0],["2020-04-03",182.1471,185.9619,180.2023,185.1723,2858000.0],["2020-04-06",189.5107,196.3259,188.663,195.4615,3050300.0],["2020-04-07",200.3901,202.6923,188.688,189.303,2226100.0],["2020-04-08",190.8572,207.4878,189.4942,207.1553,3329400.0],["2020-04-09",206.532,216.4472,206.2827,215.7574,4331000.0],["2020-04-13",214.2385,214.781,205.9427,208.4464,1830900.0],["2020-04-14",212.8864,215.0396,210.7499,212.9031,2011800.0],["2020-04-15",211.092,211.1338,202.9798,206.5519,1909700.0],["2020-04-16",208.3045,210.9168,206.602,210.1323,1640700.0],["2020-04-17",214.1216,215.1314,207.0443,212.0351,2328100.0],["2020-04-20",210.3409,211.1504,207.4032,207.545,1281800.0],["2020-04-21",204.649,205.1999,199.5497,201.97,1925500.0],["2020-04-22",205.5003,212.9114,204.9411,211.1338,2041400.0],["2020-04-23",210.4744,212.661,207.0944,207.4783,1419200.0],["2020-04-24",208.8804,209.8902,203.4472,204.1483,1775600.0],["2020-04-27",206.143,210.5579,204.6741,208.8303,1557500.0],["2020-04-28",213.0283,213.4873,202.5709,203.2469,2091900.0],["2020-04-29",209.498,209.498,196.6871,197.6385,3505800.0],["2020-04-30",195.3851,199.5414,194.2167,198.6317,3410300.0],["2020-05-01",194.659,196.879,194.1166,195.4602,1896800.0],["2020-05-04",198.1226,198.2144,190.3776,197.4883,1642700.0],["2020-05-05",198.3646,203.2636,198.3646,200.5178,1421200.0],["2020-05-06",201.0186,202.1703,197.6218,198.0141,1441400.0],["2020-05-07",199.6165,200.0255,196.153,196.3366,2548900.0],["2020-05-08",198.3395,200.5095,197.53,198.9321,1879700.0],["2020-05-11",197.0293,202.7462,195.6939,198.8236,2040700.0],["2020-05-12",199.7668,200.5095,192.5726,193.3655,1852500.0],["2020-05-13",193.0065,197.8638,191.4459,192.9147,2200600.0],["2020-05-14",191.4376,192.7896,187.5818,191.6379,2112500.0],["2020-05-15",190.5779,191.93,186.8056,191.6045,2246800.0],["2020-05-18",197.0209,198.7485,193.6826,196.9875,1792800.0],["2020-05-19",196.1947,197.6719,191.6712,191.9299,1542800.0],["2020-05-20",193.6075,194.175,191.0536,192.0718,1346600.0],["2020-05-21",191.4459,192.3556,189.5514,190.4194,1263200.0],["2020-05-22",190.7364,202.4707,189.7934,202.3289,2812700.0],["2020-05-26",207.4699,207.5451,200.4177,203.5808,2833600.0],["2020-05-27",204.9829,211.1004,201.8281,210.3242,2311000.0],["2020-05-28",213.3371,216.5503,211.5845,215.4236,2190900.0],["2020-05-29",214.6224,216.133,212.0602,215.4653,2138600.0],["2020-06-01",215.3485,222.6511,213.2536,220.5897,2035000.0],["2020-06-02",220.7566,221.6579,216.7756,219.9887,1809800.0],["2020-06-03",221.1071,224.7126,219.9971,223.1602,1802200.0],["2020-06-04",220.406,222.7596,214.0799,216.7589,1997600.0],["2020-06-05",220.1056,221.925,217.4767,221.0737,2336800.0],["2020-06-08",221.1655,224.604,220.5813,222.7345,2095800.0],["2020-06-09",222.5843,222.9014,220.623,221.7998,2691000.0],["2020-06-10",222.4258,224.5289,219.6883,221.4493,1603500.0],["2020-06-11",219.3462,219.9888,209.5398,209.907,2548900.0],["2020-06-12",214.2552,216.158,211.9517,215.3902,1436500.0],["2020-06-15",210.4077,219.5631,210.3159,219.0707,1532400.0],["2020-06-16",224.1533,224.3369,217.8272,220.9819,1837500.0],["2020-06-17",222.9598,224.0031,220.1473,220.3059,1380100.0],["2020-06-18",218.3281,219.6019,215.0009,215.8893,1776100.0],["2020-06-19",219.1661,222.8201,214.9003,222.5939,6193100.0],["2020-06-22",221.387,223.6331,218.8392,221.7558,2034300.0],["2020-06-23",223.038,223.6163,219.5852,221.672,1941400.0],["2020-06-24",219.7863,220.5657,209.7461,213.023,3475300.0],["2020-06-25",213.1068,214.498,210.0059,213.1739,2648700.0],["2020-06-26",212.9308,216.2999,204.5081,206.5698,3268800.0],["2020-06-29",209.5533,213.2576,207.4246,212.7045,1638200.0],["2020-06-30",213.0817,217.1631,212.1346,216.677,1980300.0],["2020-07-01",217.3307,223.5241,216.3502,222.4179,1207200.0],["2020-07-02",224.6472,225.1333,220.021,221.4289,1175700.0],["2020-07-06",224.6053,225.4014,221.7307,222.904,1504600.0],["2020-07-07",221.2697,226.0551,220.0712,222.904,1289800.0],["2020-07-08",223.6247,225.7534,219.1829,221.8396,1389000.0],["2020-07-09",220.3981,223.742,218.2442,222.5939,1143400.0],["2020-07-10",223.3481,224.27,220.4986,221.5462,911400.0],["2020-07-13",220.1969,221.8312,213.2995,214.4896,1791700.0],["2020-07-14",214.7411,217.7498,212.6626,217.0122,1877500.0],["2020-07-15",219.8366,219.8617,214.8668,215.6127,1301000.0],["2020-07-16",215.554,216.0149,212.1598,215.7887,1475200.0],["2020-07-17",216.6435,218.7471,213.5007,217.1547,1291900.0],["2020-07-20",218.0515,219.7025,215.4785,218.3448,1422200.0],["2020-07-21",220.4148,220.4148,216.2077,217.2385,1161900.0],["2020-07-22",216.2915,218.5711,215.4031,217.0961,1355700.0],["2020-07-23",217.1799,218.2275,212.8721,216.1406,1324900.0],["2020-07-24",217.6911,218.261,214.4226,214.8249,1391300.0],["2020-07-27",213.3498,218.6884,213.3163,218.1604,1417500.0],["2020-07-28",218.3783,225.1919,218.3783,223.5995,1553800.0],["2020-07-29",224.7226,228.1252,224.5801,227.3625,1452700.0],["2020-07-30",224.6052,224.6052,215.8305,219.9874,1959900.0],["2020-07-31",219.5349,221.6468,215.4618,219.0656,1781200.0],["2020-08-03",217.0625,219.3756,214.6488,215.0343,1504600.0],["2020-08-04",214.783,219.912,214.498,218.0431,1782900.0],["2020-08-05",218.1185,218.2107,213.0565,213.9532,1069200.0],["2020-08-06",213.4588,214.1628,211.196,214.1376,1127600.0],["2020-08-07",213.2409,216.8194,213.0229,215.8976,1023300.0],["2020-08-10",215.5623,215.9814,211.1457,212.3777,1282400.0],["2020-08-11",212.8302,213.0397,205.497,206.3351,2111800.0],["2020-08-12",207.014,211.9922,207.0056,210.6093,1381000.0],["2020-08-13",210.2741,212.034,209.6706,210.1316,960900.0],["2020-08-14",210.2154,212.2352,208.4387,209.6204,737000.0],["2020-08-17",209.5952,211.1541,209.0337,210.2825,1435000.0],["2020-08-18",211.3384,213.5258,210.6428,211.6569,1896100.0],["2020-08-19",212.2268,212.5202,205.2121,205.5222,1496500.0],["2020-08-20",205.3294,208.6482,203.9801,207.5754,1017400.0],["2020-08-21",209.26,209.503,205.6982,208.9667,1139600.0],["2020-08-24",208.0532,208.1621,202.966,205.6982,1201400.0],["2020-08-25",206.4189,207.1564,204.0891,206.5111,1060800.0],["2020-08-26",205.8742,207.0894,204.2818,206.9804,1479400.0],["2020-08-27",207.3408,208.7655,206.201,207.8185,1398200.0],["2020-08-28",208.489,209.2935,205.673,209.1762,1062900.0],["2020-08-31",208.6818,209.6204,207.4163,208.8075,1307500.0],["2020-09-01",208.2124,209.3103,206.6955,207.8688,1085000.0],["2020-09-02",207.6006,215.6294,207.0307,214.9673,2034000.0],["2020-09-03",214.1796,215.1853,208.8829,211.4642,2094600.0],["2020-09-04",210.6093,214.7327,206.8631,209.5031,1885100.0],["2020-09-08",208.4471,209.2097,203.7371,206.8463,1451200.0],["2020-09-09",210.0394,213.9532,209.0672,211.5479,2202100.0],["2020-09-10",211.129,211.129,207.4582,208.1622,1256800.0],["2020-09-11",209.3355,211.6653,208.0364,209.3438,1219400.0],["2020-09-14",210.4501,214.2885,210.2992,212.7883,1333900.0],["2020-09-15",214.2215,222.2754,214.1879,221.0434,2426700.0],["2020-09-16",222.091,225.1584,220.2472,220.6579,2326100.0],["2020-09-17",217.5821,218.2358,208.6314,210.1316,2341500.0],["2020-09-18",208.4052,210.5758,204.3321,205.7485,3270500.0],["2020-09-21",203.9717,204.8433,199.7059,201.952,2848900.0],["2020-09-22",202.8068,205.2037,201.3066,202.7649,1702200.0],["2020-09-23",203.008,203.008,197.0073,197.5437,2550300.0],["2020-09-24",198.0381,201.248,197.0324,197.9375,2246600.0],["2020-09-25",197.9039,202.6788,197.8786,201.9546,2861500.0],["2020-09-28",204.7,205.8369,200.7756,202.1146,2593500.0],["2020-09-29",203.1336,203.7989,201.3735,202.2156,3098400.0],["2020-09-30",203.7399,205.1295,201.8535,203.5715,3345600.0],["2020-10-01",203.9589,206.3253,202.0725,203.9252,2500800.0],["2020-10-02",202.1735,205.4074,201.264,204.8937,2138100.0],["2020-10-05",204.8516,205.18,200.3377,204.919,2130300.0],["2020-10-06",205.4074,205.8284,202.2493,202.9651,1913500.0],["2020-10-07",203.1167,205.0705,203.1167,203.6052,2048000.0],["2020-10-08",205.2811,207.6222,204.5231,205.1126,2501100.0],["2020-10-09",205.7105,207.4959,204.7673,206.0558,1538700.0],["2020-10-12",206.5358,208.6664,205.761,207.4874,1430400.0],["2020-10-13",206.4516,207.6306,203.3104,204.1442,1622100.0],["2020-10-14",204.54,204.8768,200.4977,200.8514,2049300.0],["2020-10-15",200.8935,203.9252,200.0092,201.7777,1790900.0],["2020-10-16",201.8619,205.5505,201.4072,204.4052,1480000.0],["2020-10-19",205.1968,206.9148,201.4072,201.7777,1323600.0],["2020-10-20",203.5294,206.9401,202.6451,205.3147,1407300.0],["2020-10-21",204.9442,207.1338,203.2178,203.5799,1100500.0],["2020-10-22",203.2347,203.4705,198.0218,198.5524,1836600.0],["2020-10-23",199.285,201.5841,198.4597,200.1945,1057200.0],["2020-10-26",198.3755,200.3377,196.5564,199.6892,1657600.0],["2020-10-27",201.2135,202.9399,198.7713,198.8808,1433200.0],["2020-10-28",196.9101,199.8576,193.0615,193.8026,2449000.0],["2020-10-29",196.6154,199.0576,194.2574,195.0827,1693300.0],["2020-10-30",193.6932,195.7985,190.7457,193.3984,1621300.0],["2020-11-02",195.8659,196.7249,193.0784,196.6322,1551200.0],["2020-11-03",198.3586,199.7818,196.6407,197.2554,1268800.0],["2020-11-04",197.6512,204.8431,197.6512,199.6471,2434000.0],["2020-11-05",202.3504,204.4642,200.2787,202.0472,1877400.0],["2020-11-06",202.0388,205.1379,200.9861,203.9252,1181400.0],["2020-11-09",209.8286,213.1298,199.546,200.4135,2423600.0],["2020-11-10",201.2135,201.2135,193.8784,195.6974,2717400.0],["2020-11-11",197.7523,203.361,196.4891,200.8093,1573700.0],["2020-11-12",201.7777,202.3672,199.1334,200.4387,1882600.0],["2020-11-13",201.9125,205.2474,200.1693,204.7168,1476400.0],["2020-11-16",206.1232,206.8222,201.1461,201.3482,1433300.0],["2020-11-17",201.2724,202.8473,200.6914,201.424,1354200.0],["2020-11-18",200.6914,204.06,199.765,200.1777,1617400.0],["2020-11-19",199.664,201.1714,196.5312,200.7924,1636400.0],["2020-11-20",200.5903,200.7924,195.7985,195.9333,1965500.0],["2020-11-23",196.6912,196.7333,192.531,192.7752,2848400.0],["2020-11-24",194.569,195.2511,191.4951,192.0594,2635100.0],["2020-11-25",193.0953,196.5312,192.5563,196.2196,2478800.0],["2020-11-27",197.028,197.1375,194.1816,197.1375,937400.0],["2020-11-30",197.0617,197.1796,192.6405,194.7037,3547200.0],["2020-12-01",195.3775,199.0745,195.1417,198.6029,2471000.0],["2020-12-02",197.727,198.6029,192.5057,192.7668,2755100.0],["2020-12-03",193.2889,194.3331,190.1477,190.5098,3702600.0],["2020-12-04",190.9562,192.7668,189.0109,192.5731,3298400.0],["2020-12-07",191.7225,192.6741,188.0929,188.8677,2554500.0],["2020-12-08",188.0255,189.2888,187.1076,188.3119,2607300.0],["2020-12-09",187.5624,187.8318,182.0884,184.8001,3413500.0],["2020-12-10",185.4486,186.897,183.9916,184.7748,3028100.0],["2020-12-11",183.5874,185.4148,181.4062,185.1201,2893400.0],["2020-12-14",186.0886,187.3181,182.24,182.5095,2501500.0],["2020-12-15",182.8126,183.8906,181.5242,182.9558,2181200.0],["2020-12-16",183.8232,185.1033,181.6337,184.9517,2347600.0],["2020-12-17",186.1981,188.3034,185.3812,187.5539,2484400.0],["2020-12-18",187.1076,187.9918,185.137,186.5518,4538000.0],["2020-12-21",183.8906,185.6928,182.8632,185.0865,1963400.0],["2020-12-22",184.6738,185.9875,183.8148,185.6843,1845600.0],["2020-12-23",186.3412,188.3034,183.0653,183.0821,1553400.0],["2020-12-24",183.2938,185.7921,183.0821,185.1654,705700.0],["2020-12-28",185.3517,187.5366,184.1323,187.2148,1842500.0],["2020-12-29",188.1802,189.2049,186.6643,186.7151,1283000.0],["2020-12-30",186.7405,187.6043,185.7582,186.5966,1361300.0],["2020-12-31",186.1054,190.2634,185.9699,190.0856,1669300.0],["2021-01-04",191.4491,191.5677,185.6905,185.9699,2786400.0],["2021-01-05",186.4103,188.5105,185.538,186.9099,2481600.0],["2021-01-06",185.8852,186.0376,181.7017,181.9812,3230900.0],["2021-01-07",182.303,185.8937,181.8034,184.1915,2933800.0],["2021-01-08",184.8182,189.5436,184.7081,188.1717,2310400.0],["2021-01-11",187.3757,187.977,181.3884,182.0066,2284700.0],["2021-01-12",181.7525,182.7349,178.399,181.9981,2468900.0],["2021-01-13",181.4731,183.9121,181.1428,183.3108,2314800.0],["2021-01-14",183.7681,183.9713,181.5747,182.0659,3735000.0],["2021-01-15",182.0659,186.6982,181.4138,186.2155,2404700.0],["2021-01-19",187.0369,187.5959,182.8874,183.6665,2536400.0],["2021-01-20",184.4032,189.3574,182.989,188.6629,2399000.0],["2021-01-21",187.1132,188.9847,184.9198,188.1717,1736700.0],["2021-01-22",188.0871,190.5429,187.8838,189.6283,2113900.0],["2021-01-25",189.6961,193.7017,188.1124,192.6685,2401800.0],["2021-01-26",192.948,197.3093,189.9586,196.7165,2838700.0],["2021-01-27",198.2832,198.2832,192.7617,193.9812,2763100.0],["2021-01-28",192.8379,197.2839,191.9064,193.346,2685600.0],["2021-01-29",192.1266,193.7441,190.6107,192.5415,2701200.0],["2021-02-01",194.0743,199.5874,191.3475,199.4942,2172100.0],["2021-02-02",199.9261,201.5351,198.6558,199.9854,2045200.0],["2021-02-03",198.7998,199.4603,195.4293,196.7335,2503000.0],["2021-02-04",196.581,199.2147,195.8612,196.6403,1934100.0],["2021-02-05",197.0129,198.9861,196.1576,197.3093,1609300.0],["2021-02-08",197.3347,197.6311,193.761,197.1399,1775200.0],["2021-02-09",195.8358,198.7913,195.6749,196.183,1263200.0],["2021-02-10",196.8266,198.3086,195.1752,196.183,1539000.0],["2021-02-11",195.4462,196.1322,192.3129,192.9311,1412200.0],["2021-02-12",192.9311,193.5408,189.315,192.3976,1632200.0],["2021-02-16",192.7363,192.7363,189.0271,190.526,1444400.0],["2021-02-17",189.2811,192.008,188.8916,191.6523,1234800.0],["2021-02-18",191.0257,193.5239,190.7462,193.3037,1131600.0],["2021-02-19",193.6001,194.6248,191.5846,191.7031,2034300.0],["2021-02-22",191.9742,192.4484,188.1633,190.6022,1774400.0],["2021-02-23",191.6693,193.1513,187.706,188.9932,1731600.0],["2021-02-24",188.9932,191.7709,188.3411,190.3566,1696400.0],["2021-02-25",189.3574,192.9904,187.5027,190.3312,2912200.0],["2021-02-26",190.255,190.9325,182.9382,183.0313,3211200.0],["2021-03-01",185.0892,185.8259,180.821,181.0327,2733600.0],["2021-03-02",181.6763,181.9643,176.79,176.8323,2978700.0],["2021-03-03",176.8323,177.0186,171.8359,171.8359,3269600.0],["2021-03-04",172.471,174.8083,169.8034,170.3793,3212000.0],["2021-03-05",171.7681,172.8183,167.6948,169.3715,3455700.0],["2021-03-08",169.6171,173.3687,167.2544,168.2367,3155400.0],["2021-03-09",169.3546,173.3179,169.1852,171.658,2988300.0],["2021-03-10",171.658,174.1816,170.5147,173.1146,3080500.0],["2021-03-11",174.7999,182.591,174.1647,181.1428,3737300.0],["2021-03-12",181.1428,184.1915,179.7709,182.2437,2251900.0],["2021-03-15",182.6672,185.2839,181.7017,185.0299,1849100.0],["2021-03-16",186.08,189.5352,185.0384,188.7137,1929700.0],["2021-03-17",187.3842,189.2557,186.7067,188.9932,2265500.0],["2021-03-18",186.9861,189.5098,185.538,188.4342,2485200.0],["2021-03-19",188.7222,190.5853,187.4604,187.8838,4789700.0],["2021-03-22",187.8838,192.821,187.435,191.2458,1917700.0],["2021-03-23",191.8895,195.9459,191.0341,194.6502,1771200.0],["2021-03-24",192.4145,194.1505,189.6198,192.2366,2440800.0],["2021-03-25",192.3637,193.4815,191.4237,192.423,1859600.0],["2021-03-26",195.514,202.4583,193.9812,202.2465,2705200.0],["2021-03-29",201.171,205.6339,200.2648,204.7955,2211800.0],["2021-03-30",203.4237,203.8132,199.545,200.8323,1657000.0],["2021-03-31",200.1971,203.9995,199.6043,202.4498,2143200.0],["2021-04-01",203.2966,203.6693,200.7137,203.2966,1726900.0],["2021-04-05",203.9063,207.4293,203.5253,207.2684,1716700.0],["2021-04-06",206.7094,206.7433,204.2451,206.2775,1771800.0],["2021-04-07",206.3115,208.2169,204.0503,207.2345,2143200.0],["2021-04-08",207.7088,208.4456,203.8895,204.1859,1791700.0],["2021-04-09",204.008,204.4737,202.7377,203.5761,1888200.0],["2021-04-12",204.8955,205.5936,203.2782,205.5765,1463200.0],["2021-04-13",205.5765,207.2024,204.9977,206.8619,2242200.0],["2021-04-14",206.9726,208.0451,205.0317,205.7298,1637200.0],["2021-04-15",206.0277,210.4797,206.0277,210.3946,2096400.0],["2021-04-16",211.4416,212.8292,209.1518,211.6374,1753000.0],["2021-04-19",211.6544,212.1481,209.7221,211.5693,1209600.0],["2021-04-20",210.8883,216.0895,210.8883,215.085,1837300.0],["2021-04-21",216.2767,217.0939,213.723,214.6678,1096400.0],["2021-04-22",213.4336,216.2342,212.8888,214.1231,1222800.0],["2021-04-23",214.2337,217.3067,213.8677,216.2512,1511400.0],["2021-04-26",216.3023,217.0343,214.7189,215.3574,1494400.0],["2021-04-27",215.9447,216.6853,214.1997,214.9317,1324400.0],["2021-04-28",215.0083,216.7789,214.0124,214.472,1389200.0],["2021-04-29",215.3658,215.3658,208.8708,213.1611,1901900.0],["2021-04-30",212.7951,217.0684,212.4717,216.8726,1816400.0],["2021-05-03",216.1746,216.4214,214.6423,214.8721,1717300.0],["2021-05-04",215.3233,215.3233,210.7862,211.8587,1826700.0],["2021-05-05",208.3005,212.5142,207.7302,211.6204,2663500.0],["2021-05-06",207.9345,210.1137,206.3001,207.7217,5244100.0],["2021-05-07",209.1092,211.9864,208.5644,210.6755,5548400.0],["2021-05-10",211.9609,213.3314,210.5733,211.6374,2134200.0],["2021-05-11",210.6585,211.1097,207.7047,210.5308,1779200.0],["2021-05-12",209.4838,210.2839,205.5169,205.9681,1621400.0],["2021-05-13",206.8534,208.8283,205.0402,207.7047,1474200.0],["2021-05-14",208.7006,210.9564,208.2324,210.0541,1714500.0],["2021-05-17",208.5559,210.684,208.4282,209.3135,1443400.0],["2021-05-18",209.288,211.2288,205.5255,209.7051,2023000.0],["2021-05-19",208.4878,210.5989,206.7938,209.4412,2177300.0],["2021-05-20",209.9349,214.2848,208.7346,213.5101,1419100.0],["2021-05-21",213.4931,214.072,211.8843,212.7696,1586400.0],["2021-05-24",213.408,216.1746,213.0165,215.1786,1170100.0],["2021-05-25",215.6638,216.8385,212.3354,215.6808,1325000.0],["2021-05-26",216.3704,218.4049,215.1531,216.6087,1519900.0],["2021-05-27",216.2682,218.0388,215.2807,216.3108,3149500.0],["2021-05-28",218.3538,219.222,217.4599,217.4599,1494600.0],["2021-06-01",218.4644,220.2009,217.0258,220.1073,1722300.0],["2021-06-02",220.4734,223.8784,219.8435,223.8188,1912700.0],["2021-06-03",223.7336,224.3976,221.9716,224.1763,1544000.0],["2021-06-04",225.2319,226.1427,223.9209,225.8192,1789900.0],["2021-06-07",226.5088,229.088,225.683,228.6709,1810700.0],["2021-06-08",229.1646,229.1646,225.0276,226.4491,1424300.0],["2021-06-09",227.2493,228.5943,226.8577,227.2919,1239000.0],["2021-06-10",226.73,230.5947,226.1597,230.5351,1312100.0],["2021-06-11",229.5647,229.6583,227.1386,228.4325,1335800.0],["2021-06-14",228.5006,230.6883,227.5898,230.6372,1152700.0],["2021-06-15",230.5692,230.9437,228.6624,230.2372,1166100.0],["2021-06-16",231.1906,231.3779,226.2278,226.8833,1595700.0],["2021-06-17",226.2503,230.5954,225.6174,230.5184,1360700.0],["2021-06-18",229.8769,230.5782,227.4478,227.4649,2770500.0],["2021-06-21",227.5077,229.3552,225.8141,229.0045,1471000.0],["2021-06-22",229.0387,229.5519,227.9268,228.038,1156900.0],["2021-06-23",227.5162,228.0379,225.395,225.9937,1330600.0],["2021-06-24",227.1228,227.6445,224.3771,225.9338,910600.0],["2021-06-25",226.1563,228.765,225.6431,227.9781,1882700.0],["2021-06-28",229.5434,232.6482,229.5434,232.4686,1808500.0],["2021-06-29",232.1435,234.1706,231.1599,233.3238,1624100.0],["2021-06-30",233.4778,235.0516,230.9632,231.0573,1857900.0],["2021-07-01",229.7657,232.4257,228.9275,231.2197,1537000.0],["2021-07-02",232.0494,233.9312,232.0494,233.3923,1207700.0],["2021-07-06",233.3923,235.9668,232.2803,235.8385,1742700.0],["2021-07-07",235.4279,239.1999,234.3673,237.9255,1732300.0],["2021-07-08",237.7373,239.6703,236.1721,237.7117,1179400.0],["2021-07-09",237.4978,238.4301,235.4878,238.165,1151700.0],["2021-07-12",238.7809,240.0467,237.5577,239.4822,1323500.0],["2021-07-13",237.8999,240.8764,237.4722,238.2334,1228200.0],["2021-07-14",237.7801,241.5606,236.9333,240.6625,1198100.0],["2021-07-15",241.2869,242.2449,238.661,240.5855,1082200.0],["2021-07-16",241.4066,243.0061,240.4658,241.5948,2100700.0],["2021-07-19",241.9711,243.4679,238.259,240.2519,2166900.0],["2021-07-20",242.1508,243.2884,239.2256,242.0567,1502600.0],["2021-07-21",241.783,242.1764,239.4308,239.7131,1167000.0],["2021-07-22",239.2341,241.304,236.8307,240.8593,1152200.0],["2021-07-23",241.4152,244.4003,240.1151,243.9898,1144200.0],["2021-07-26",242.3732,243.7075,241.6205,243.4337,1174400.0],["2021-07-27",243.776,245.9057,242.9377,245.3754,1229200.0],["2021-07-28",245.4267,245.7346,242.6982,243.7503,1636000.0],["2021-07-29",244.6227,247.6249,241.4238,242.0567,1768200.0],["2021-07-30",243.5022,245.1701,241.8258,241.8856,1762200.0],["2021-08-02",242.4843,244.7338,242.2021,242.587,1219300.0],["2021-08-03",242.6554,244.4687,241.8942,243.2114,1000000.0],["2021-08-04",243.5877,244.4174,240.9533,243.6561,1315100.0],["2021-08-05",244.9905,245.2385,240.4573,241.8515,1307700.0],["2021-08-06",240.6882,242.4331,240.3546,241.304,1459900.0],["2021-08-09",241.2014,241.5606,238.5927,239.5421,1093300.0],["2021-08-10",240.8165,241.1843,235.2141,235.4707,1293200.0],["2021-08-11",236.4201,237.5235,235.5306,237.1129,871500.0],["2021-08-12",237.7801,239.9013,236.1977,239.5335,874400.0],["2021-08-13",239.8585,242.014,238.815,241.9883,808000.0],["2021-08-16",241.9883,243.391,241.0046,242.2278,1066600.0],["2021-08-17",240.4658,245.2471,240.4658,245.076,922500.0],["2021-08-18",244.5885,245.7261,242.339,242.3817,1146200.0],["2021-08-19",240.8506,247.813,240.8506,247.3083,1203200.0],["2021-08-20",247.5308,249.6007,246.1195,248.7454,1712800.0],["2021-08-23",247.5137,248.3262,245.7432,246.7696,1071400.0],["2021-08-24",247.6078,247.8815,242.3903,243.4253,978000.0],["2021-08-25",243.468,243.5022,240.9619,241.9712,973400.0],["2021-08-26",241.3896,243.6562,240.9619,242.2107,960900.0],["2021-08-27",243.6134,244.4602,241.381,244.1951,882400.0],["2021-08-30",244.195,249.5579,243.9555,249.4809,1632600.0],["2021-08-31",247.8986,250.379,247.0176,249.9001,2327100.0],["2021-09-01",250.4816,255.2629,249.7461,254.8523,1658400.0],["2021-09-02",254.9722,257.4355,252.9108,257.3585,1795800.0],["2021-09-03",256.64,258.5645,254.1767,258.3164,1645300.0],["2021-09-07",257.0249,258.2565,252.4061,255.9301,1535200.0],["2021-09-08",255.4511,259.779,255.203,259.6935,1512700.0],["2021-09-09",258.7355,259.7705,253.7661,253.8773,1243100.0],["2021-09-10",253.595,254.1596,248.0953,251.3627,1488700.0],["2021-09-13",253.6121,255.2458,250.7639,251.987,1270100.0],["2021-09-14",252.5686,254.7069,252.1581,253.518,1109700.0],["2021-09-15",253.7062,254.7411,251.6791,254.2536,1044200.0],["2021-09-16",253.8517,254.8866,250.4731,254.151,906500.0],["2021-09-17",251.3284,254.5017,251.0975,251.2515,2994000.0],["2021-09-20",249.3612,251.5935,245.9997,249.0618,2374700.0],["2021-09-21",249.9685,251.6535,248.6171,249.6434,1161500.0],["2021-09-22",249.8402,252.2522,248.2065,251.0804,1172900.0],["2021-09-23",251.0376,251.0376,244.1352,246.3334,1634100.0],["2021-09-24",246.2393,246.7011,240.654,241.3554,2318700.0],["2021-09-27",241.3897,242.1975,235.1683,235.5378,1776700.0],["2021-09-28",232.702,233.7246,229.239,230.9404,2317600.0],["2021-09-29",231.9287,233.2091,230.4593,232.0232,1448500.0],["2021-09-30",233.1919,234.0512,227.9501,228.0704,2090800.0],["2021-10-01",229.4453,231.1725,227.7954,229.1015,1784600.0],["2021-10-04",228.5,229.7632,225.269,227.9157,1387600.0],["2021-10-05",228.0618,229.368,225.4065,227.3314,1649200.0],["2021-10-06",226.3259,230.6827,224.3753,230.2616,1421100.0],["2021-10-07",231.3272,233.5442,228.2422,228.6719,1185000.0],["2021-10-08",228.6461,228.6977,224.6331,225.2088,1064300.0],["2021-10-11",225.0714,226.4033,223.8683,224.7964,1074800.0],["2021-10-12",225.8018,228.4829,224.7706,227.3314,1352700.0],["2021-10-13",226.2572,227.1939,222.8371,227.0134,1646600.0],["2021-10-14",228.1047,230.6311,227.7782,230.1843,1370000.0],["2021-10-15",231.8342,233.2005,229.5054,231.4389,3091300.0],["2021-10-18",230.6741,232.2294,229.3765,230.296,1354300.0],["2021-10-19",231.774,238.4251,231.1897,234.5066,1816900.0],["2021-10-20",235.5378,237.9267,235.5378,237.2048,1109700.0],["2021-10-21",236.99,240.075,234.8332,239.7828,1269100.0],["2021-10-22",240.4187,245.1707,239.7484,244.4317,1496300.0],["2021-10-25",244.4746,245.4886,241.1405,244.5434,1194700.0],["2021-10-26",245.7637,248.8228,245.2481,246.5714,1742300.0],["2021-10-27",247.6713,250.2063,245.1707,245.2652,1280300.0],["2021-10-28",245.334,249.1923,243.0568,245.7723,1391600.0],["2021-10-29",244.2426,244.8441,240.2984,242.3006,2532000.0],["2021-11-01",243.0654,243.3232,237.5228,242.4123,1520500.0],["2021-11-02",243.0224,245.1535,240.1867,242.8849,1532500.0],["2021-11-03",243.8044,245.2652,237.5658,241.1233,1133500.0],["2021-11-04",242.1544,243.5723,238.5797,239.7054,1381000.0],["2021-11-05",241.4155,241.8452,237.7721,238.7431,1214000.0],["2021-11-08",239.104,239.9375,234.9621,239.5423,1014100.0],["2021-11-09",240.5132,241.9912,239.5765,240.539,823300.0],["2021-11-10",239.4305,241.8795,236.7924,237.0674,925300.0],["2021-11-11",237.2822,237.772,232.3326,234.1457,1221800.0],["2021-11-12",235.8729,236.5002,233.3895,233.8192,991200.0],["2021-11-15",229.7202,230.76,222.6825,223.8511,3467600.0],["2021-11-16",225.2518,225.4237,222.2443,222.5966,2783200.0],["2021-11-17",222.6481,223.7652,218.8671,221.299,3451600.0],["2021-11-18",221.3591,223.2238,217.75,222.5278,2436700.0],["2021-11-19",224.1948,227.1079,223.0863,224.2636,2036700.0],["2021-11-22",223.4215,224.3323,220.5256,221.3849,1835200.0],["2021-11-23",221.9263,225.3205,220.6287,225.1401,2070900.0],["2021-11-24",225.8963,228.586,223.8512,228.1306,1320800.0],["2021-11-26",229.0758,229.8663,225.3721,225.8877,1161800.0],["2021-11-29",226.9704,231.4217,224.7018,229.3851,1842900.0],["2021-11-30",226.9962,230.4249,225.4494,225.5526,2759500.0],["2021-12-01",226.8416,229.9007,222.1411,222.5192,2629100.0],["2021-12-02",223.1895,230.0725,222.7942,228.7836,1902600.0],["2021-12-03",228.3367,231.3529,226.3946,229.4022,1804000.0],["2021-12-06",230.7514,234.5066,229.7288,231.6451,1864800.0],["2021-12-07",233.0888,238.3048,233.0888,237.8666,2133000.0],["2021-12-08",237.5056,238.8204,235.0566,237.0416,1327600.0],["2021-12-09",237.0673,238.0212,232.8137,232.9254,1116100.0],["2021-12-10",232.7966,235.6065,231.542,234.2231,1352400.0],["2021-12-13",233.7332,238.3134,232.3154,237.1877,1836400.0],["2021-12-14",235.8557,238.9751,232.8825,234.9449,2225100.0],["2021-12-15",235.5894,237.3338,232.9771,235.7527,1932500.0],["2021-12-16",236.1393,240.3242,236.062,240.1523,1791500.0],["2021-12-17",239.9632,243.8301,238.7344,239.6281,3248700.0],["2021-12-20",237.0416,240.2125,236.3198,239.2844,1551000.0],["2021-12-21",240.8655,242.3607,237.6688,238.7602,1381900.0],["2021-12-22",239.7055,241.7593,238.64,241.6819,914200.0],["2021-12-23",241.8028,242.2,238.7457,240.7147,1016000.0],["2021-12-27",241.8546,246.9066,240.4729,246.777,1235300.0],["2021-12-28",246.7771,249.5233,245.8789,249.1346,1065600.0],["2021-12-29",247.6752,250.0068,247.6752,249.4714,1430600.0],["2021-12-30",250.1018,252.1571,248.2019,251.4231,1370200.0],["2021-12-31",251.6476,254.2383,250.3868,252.5975,1274100.0],["2022-01-03",252.4853,252.6407,242.0446,247.3124,1597900.0],["2022-01-04",248.0119,248.9273,243.9272,244.1949,1813300.0],["2022-01-05",240.9133,241.3192,226.457,228.4778,4486100.0],["2022-01-06",227.9078,229.1772,221.7418,228.7541,2473100.0],["2022-01-07",228.0114,232.5107,225.3948,230.2135,2244300.0],["2022-01-10",230.8785,230.8785,223.3307,228.3395,2113500.0],["2022-01-11",224.0217,225.9216,221.1632,224.9543,1884300.0],["2022-01-12",224.4276,228.4173,223.5381,224.0044,1876900.0],["2022-01-13",224.5312,224.7298,220.2651,220.5932,1728000.0],["2022-01-14",219.0388,219.5224,212.5187,216.4308,2549900.0],["2022-01-18",214.7122,216.733,213.9782,216.0939,2523600.0],["2022-01-19",216.9403,218.7106,214.2373,215.0318,2200000.0],["2022-01-20",215.8003,218.3652,212.0438,212.3892,2120900.0],["2022-01-21",215.6622,216.5689,210.5066,211.3702,3504900.0],["2022-01-24",208.3908,215.3167,206.396,214.5136,2708800.0],["2022-01-25",212.2597,217.968,211.9142,216.3531,2065700.0],["2022-01-26",216.4394,219.6692,207.605,209.5049,2325000.0],["2022-01-27",208.5981,211.6206,203.1316,204.1765,2722300.0],["2022-01-28",205.161,213.175,201.793,213.106,2106700.0],["2022-01-31",212.3633,217.3462,211.5602,217.1908,2665000.0],["2022-02-01",216.8194,218.0111,213.8141,216.0249,1665800.0],["2022-02-02",217.5189,219.7556,217.2339,217.9161,1446000.0],["2022-02-03",216.6726,218.2184,215.7745,216.4999,1367300.0],["2022-02-04",214.3064,215.8953,211.6206,212.8123,1275900.0],["2022-02-07",212.2424,214.4791,211.1456,212.6655,1171600.0],["2022-02-08",212.087,213.5896,209.9107,211.8538,1303800.0],["2022-02-09",214.2977,216.2926,213.0714,215.8004,1824700.0],["2022-02-10",212.9851,215.429,208.2786,209.4271,1453100.0],["2022-02-11",209.8157,211.5343,203.3648,204.5824,2379600.0],["2022-02-14",205.446,206.016,200.9986,202.3285,1810100.0],["2022-02-15",204.7206,204.7983,200.5927,201.5513,1696300.0],["2022-02-16",201.5599,201.8621,198.4078,200.6359,1275700.0],["2022-02-17",200.3595,200.7913,196.6893,197.4752,1721100.0],["2022-02-18",197.6047,199.7464,195.7825,197.2765,2705400.0],["2022-02-22",197.1038,199.401,193.8999,197.2161,2521600.0],["2022-02-23",198.5287,199.8759,195.7998,196.4216,1934000.0],["2022-02-24",191.551,200.8863,189.9879,200.135,2699700.0],["2022-02-25",200.0918,202.4667,195.8516,201.7844,2309500.0],["2022-02-28",199.6169,199.8328,192.9241,195.9207,3690400.0],["2022-03-01",196.8965,199.4182,195.7566,197.3715,2467300.0],["2022-03-02",197.1643,201.0159,196.672,199.4873,2160300.0],["2022-03-03",201.629,204.4961,199.9364,203.1489,2702600.0],["2022-03-04",202.0521,206.5946,202.0521,205.7742,2396600.0],["2022-03-07",204.7724,205.4201,199.5132,200.3681,1499200.0],["2022-03-08",200.8,204.3665,196.4734,196.8707,2058000.0],["2022-03-09",200.0486,204.2111,199.7032,201.3095,1481200.0],["2022-03-10",199.4269,201.629,196.1194,201.0418,1300300.0],["2022-03-11",203.2094,205.5583,202.6653,202.8035,1889000.0],["2022-03-14",203.7793,204.807,200.7395,202.8812,1652400.0],["2022-03-15",204.3493,205.8433,202.1472,203.9866,1422300.0],["2022-03-16",205.3769,207.6222,203.5202,206.94,1902000.0],["2022-03-17",205.9555,211.7847,205.9555,211.6983,1876100.0],["2022-03-18",213.4514,214.5654,208.814,209.4444,3668100.0],["2022-03-21",208.8226,211.5774,207.2854,208.6758,1601400.0],["2022-03-22",209.1853,210.1007,206.4909,206.9745,1909800.0],["2022-03-23",206.4564,207.4495,201.8276,202.078,1968600.0],["2022-03-24",201.7326,203.4252,199.2023,203.3648,2081200.0],["2022-03-25",205.0315,208.4081,204.2716,207.8554,1530200.0],["2022-03-28",208.7708,211.7415,208.1231,211.6033,1382800.0],["2022-03-29",213.8573,216.9575,213.5378,216.3703,1917500.0],["2022-03-30",215.1613,216.6898,213.6241,216.6466,1385400.0],["2022-03-31",217.5448,219.4101,216.4998,216.9489,3315600.0],["2022-04-01",216.9489,222.2772,215.9817,221.8972,1636200.0],["2022-04-04",221.9232,223.9871,221.1891,222.6572,1989800.0],["2022-04-05",222.4154,229.1599,221.9749,227.0528,1956200.0],["2022-04-06",225.5588,232.4243,224.9716,231.9752,2749700.0],["2022-04-07",229.6781,231.3103,228.0028,229.4795,1752400.0],["2022-04-08",229.8508,231.863,228.0114,230.0667,1559100.0],["2022-04-11",230.2222,231.2153,226.7678,227.3896,2158500.0],["2022-04-12",224.759,225.8616,221.9373,223.283,1518100.0],["2022-04-13",224.0557,224.1946,221.3383,223.2657,1317800.0],["2022-04-14",223.9429,224.2989,221.3904,221.8592,2312200.0],["2022-04-18",220.6437,223.4567,218.916,220.4441,1072500.0],["2022-04-19",221.2601,225.3406,221.1994,224.6635,1308500.0],["2022-04-20",225.5143,232.6335,224.9847,232.321,1807500.0],["2022-04-21",233.4496,235.7417,231.0794,231.5917,1712400.0],["2022-04-22",231.9216,231.9216,227.3375,227.3809,1664500.0],["2022-04-25",227.5545,228.3359,221.4858,225.3146,1656800.0],["2022-04-26",224.7155,226.7819,220.9042,221.2341,1883300.0],["2022-04-27",222.2673,223.995,218.3951,219.5238,2049600.0],["2022-04-28",219.3241,220.4006,212.8907,218.9421,2417400.0],["2022-04-29",217.3186,218.1868,208.9578,209.253,2151900.0],["2022-05-02",209.5655,212.9515,202.0556,205.7194,2127600.0],["2022-05-03",205.7194,210.972,204.3042,209.2443,1367100.0],["2022-05-04",208.9144,213.6113,207.2127,213.2641,1098500.0],["2022-05-05",212.691,213.9846,208.1069,209.6523,1375900.0],["2022-05-06",207.7163,212.8126,207.3256,211.901,1843000.0],["2022-05-09",210.2167,210.2167,199.6507,200.6318,2423300.0],["2022-05-10",201.9688,203.2797,193.0263,195.1274,2411700.0],["2022-05-11",196.6033,199.1472,194.4155,195.1014,2104200.0],["2022-05-12",195.0579,196.7075,192.7572,195.7785,2193700.0],["2022-05-13",197.2371,202.1945,196.3776,201.9948,2229500.0],["2022-05-16",201.9514,203.9309,199.7115,199.8764,1203100.0],["2022-05-17",202.4637,202.837,199.1645,202.29,1728500.0],["2022-05-18",201.9167,202.5505,199.26,200.2324,1623800.0],["2022-05-19",199.6854,205.0596,198.9996,202.5071,1825900.0],["2022-05-20",204.4171,212.856,203.4274,212.0833,2853900.0],["2022-05-23",213.2206,216.8063,211.4408,216.5458,1697400.0],["2022-05-24",216.6066,225.1323,215.912,224.4464,2174400.0],["2022-05-25",222.9445,226.7645,219.2894,225.9832,2392900.0],["2022-05-26",226.3565,227.7022,220.4875,221.1212,1487200.0],["2022-05-27",222.7101,227.954,221.2428,226.5648,1786300.0],["2022-05-31",223.7866,224.8979,221.59,222.3714,2829600.0],["2022-06-01",222.3715,222.3715,217.7874,219.272,1418000.0],["2022-06-02",213.6287,228.5009,213.2988,227.7803,2781800.0],["2022-06-03",227.3114,233.9792,226.3825,231.5743,7332200.0],["2022-06-06",234.231,235.3597,231.0882,232.1213,4197100.0],["2022-06-07",231.0968,231.8,225.002,231.0707,2135100.0],["2022-06-08",230.628,233.5799,228.6138,229.6035,1550400.0],["2022-06-09",226.7472,232.4425,225.7487,225.905,2050700.0],["2022-06-10",223.1355,223.8561,217.1449,217.9263,2188200.0],["2022-06-13",212.7084,214.575,207.4731,208.3934,2272900.0],["2022-06-14",207.6555,208.7841,201.9948,203.5836,2584900.0],["2022-06-15",204.3737,212.2743,204.0351,209.5829,2076700.0],["2022-06-16",205.0501,206.9802,202.8928,204.526,1668500.0],["2022-06-17",204.1068,208.0982,202.7269,206.2641,4291800.0],["2022-06-21",211.3558,217.0677,211.2598,215.5917,2502000.0],["2022-06-22",211.6353,226.0459,211.5742,220.0983,3130200.0],["2022-06-23",221.0153,226.9018,220.7271,225.6005,2553100.0],["2022-06-24",227.7403,228.9368,224.0895,228.5175,3131500.0],["2022-06-27",229.0241,230.6486,225.452,226.4913,2018900.0],["2022-06-28",227.0765,227.4957,220.1943,220.9018,1601700.0],["2022-06-29",218.369,221.7751,215.8537,221.1027,1863700.0],["2022-06-30",219.7489,225.0765,218.5262,223.2249,1938100.0],["2022-07-01",222.2992,226.2381,220.4738,225.6791,1363200.0],["2022-07-05",223.1376,223.6354,218.0197,223.5306,1321600.0],["2022-07-06",225.2948,227.583,224.1944,225.5306,1170900.0],["2022-07-07",225.7665,227.5831,223.0765,224.6136,1089600.0],["2022-07-08",222.9891,225.2249,221.5917,222.7183,936000.0],["2022-07-11",222.7097,225.7315,220.5175,225.321,1299500.0],["2022-07-12",224.4127,225.976,221.0939,223.1376,1650900.0],["2022-07-13",220.4476,225.5132,219.3647,223.5132,1188500.0],["2022-07-14",219.8712,225.1988,219.5917,224.0285,1579200.0],["2022-07-15",226.9717,227.7665,222.9979,224.6311,1181100.0],["2022-07-18",224.3778,225.1464,217.1026,217.6878,1608200.0],["2022-07-19",219.7489,224.6922,219.6528,224.5961,1506300.0],["2022-07-20",223.583,225.2686,217.845,218.1157,1573500.0],["2022-07-21",218.4913,223.5743,216.762,223.059,1290300.0],["2022-07-22",224.0633,227.3909,223.3734,226.7271,1587500.0],["2022-07-25",226.5088,226.7796,223.4957,224.7534,1593300.0],["2022-07-26",225.8189,229.7578,225.1726,226.1857,1579700.0],["2022-07-27",226.6573,228.1595,223.0415,225.5743,1505400.0],["2022-07-28",228.3516,235.4259,227.1289,234.8495,2589500.0],["2022-07-29",236.1159,239.26,233.6355,236.5351,1821200.0],["2022-08-01",236.0548,237.3474,232.5438,234.605,1323100.0],["2022-08-02",235.0242,236.8408,232.3429,232.8669,1681000.0],["2022-08-03",233.9238,235.7491,231.3298,234.7884,1370200.0],["2022-08-04",235.0679,237.3124,234.0635,236.9194,1257800.0],["2022-08-05",234.3866,237.9325,233.2251,237.7229,1156400.0],["2022-08-08",239.9587,241.819,236.9718,238.4303,968900.0],["2022-08-09",239.1552,242.2033,236.1159,241.2077,1459800.0],["2022-08-10",244.5177,244.5177,240.2382,242.6138,1350800.0],["2022-08-11",243.6007,243.6007,238.6661,239.26,1260400.0],["2022-08-12",240.7709,242.7098,239.8627,242.5526,1110000.0],["2022-08-15",243.1378,246.7012,242.9107,245.8714,1329100.0],["2022-08-16",243.5396,244.6138,240.9544,243.1902,1183500.0],["2022-08-17",241.7928,243.6531,240.5614,242.3256,1059000.0],["2022-08-18",242.378,243.8453,238.3605,240.605,1139000.0],["2022-08-19",240.1683,242.4391,238.7709,239.6618,2110700.0],["2022-08-22",237.8365,239.4347,234.8757,235.5919,946800.0],["2022-08-23",234.343,234.8495,229.9761,231.6443,971000.0],["2022-08-24",232.57,232.9368,230.6573,230.9892,1372900.0],["2022-08-25",232.0984,234.4652,229.094,234.2731,1367400.0],["2022-08-26",233.9499,234.3342,228.011,228.1158,1227300.0],["2022-08-29",226.9018,229.3822,225.4957,226.832,1577900.0],["2022-08-30",226.9891,227.6704,220.7009,221.3122,1211100.0],["2022-08-31",221.714,223.7664,220.9367,221.8799,2005100.0],["2022-09-01",220.9105,225.1114,219.7576,225.0154,1590500.0],["2022-09-02",226.6747,227.9324,218.762,219.0851,1387400.0],["2022-09-06",220.1856,223.9935,219.2161,221.9935,1163700.0],["2022-09-07",222.6485,227.1202,221.5306,226.6398,1095800.0],["2022-09-08",226.7796,228.8233,224.6835,228.535,1518700.0],["2022-09-09",229.2512,229.88,226.7883,228.4652,880000.0],["2022-09-12",228.8757,231.9325,228.7883,231.522,946100.0],["2022-09-13",227.5569,229.0067,221.8014,222.3865,1711400.0],["2022-09-14",219.5917,222.7882,218.1506,219.9323,2087000.0],["2022-09-15",219.7315,220.0808,213.6179,214.0284,1561400.0],["2022-09-16",213.4781,216.2904,213.0764,214.7532,3287400.0],["2022-09-19",213.4519,216.4039,210.989,216.1594,1249300.0],["2022-09-20",214.2816,214.7183,207.2772,207.775,2093000.0],["2022-09-21",209.5829,211.7401,204.4125,204.4998,1942400.0],["2022-09-22",203.2422,206.5174,202.8055,203.3033,1446000.0],["2022-09-23",201.6702,202.5173,197.0588,199.8361,1907000.0],["2022-09-26",200.1242,200.1242,190.5084,193.3382,2146900.0],["2022-09-27",195.5303,197.8186,191.6788,192.6657,1900800.0],["2022-09-28",195.2771,195.574,191.9757,193.0674,1988800.0],["2022-09-29",190.6919,192.2901,184.6132,186.6569,2096500.0],["2022-09-30",188.5259,189.801,185.1809,187.5128,2501700.0],["2022-10-03",189.4255,191.443,185.4604,189.67,2102200.0],["2022-10-04",191.2246,195.9321,190.3687,192.2115,2032800.0],["2022-10-05",189.6438,189.9932,184.6132,187.0237,1518700.0],["2022-10-06",186.5696,187.0412,177.1022,177.3555,2908700.0],["2022-10-07",175.1737,176.854,170.1504,171.2237,3165300.0],["2022-10-10",172.4289,174.338,166.2356,166.781,1992300.0],["2022-10-11",166.6578,168.8924,162.9893,166.5083,2463100.0],["2022-10-12",165.9013,166.5787,160.3765,161.6873,2572500.0],["2022-10-13",158.2387,168.4173,156.7432,167.0185,3518100.0],["2022-10-14",168.5669,169.4995,162.8046,163.438,2466400.0],["2022-10-17",166.9394,172.341,166.1212,169.341,3040900.0],["2022-10-18",171.1269,174.1356,170.863,173.5022,3253400.0],["2022-10-19",171.558,172.5961,167.5992,168.0215,1824700.0],["2022-10-20",168.1622,168.171,163.0773,165.391,2515600.0],["2022-10-21",166.2444,166.2444,161.1067,165.004,2078000.0],["2022-10-24",167.0801,168.4085,162.0304,163.1037,1856400.0],["2022-10-25",163.5964,172.4729,163.5612,172.0155,2495200.0],["2022-10-26",171.8307,175.3409,170.8542,173.2383,2512300.0],["2022-10-27",174.9538,179.4229,172.5873,174.7866,3414500.0],["2022-10-28",173.5726,183.3113,173.5726,180.0915,2613600.0],["2022-10-31",177.3995,184.6397,176.5637,182.2732,2513500.0],["2022-11-01",184.2263,187.666,181.7454,182.8803,1907000.0],["2022-11-02",181.8685,186.5135,178.0153,180.5137,2655500.0],["2022-11-03",178.7718,179.9595,176.898,177.1179,1703800.0],["2022-11-04",178.508,179.8012,175.1913,179.3965,1788100.0],["2022-11-07",180.0299,181.2176,177.4435,177.725,1828800.0],["2022-11-08",177.725,180.7777,176.9156,178.6047,2071800.0],["2022-11-09",179.4757,181.8685,176.2998,176.8628,1530300.0],["2022-11-10",187.4813,194.9327,184.4286,194.3344,2781200.0],["2022-11-11",196.0148,198.3285,194.4401,196.4107,1915700.0],["2022-11-14",195.1086,195.4517,189.3463,189.4783,1628000.0],["2022-11-15",189.4959,193.3843,189.2056,193.1732,2152200.0],["2022-11-16",193.6219,196.2347,191.8976,192.7949,2400800.0],["2022-11-17",191.5369,193.182,188.6073,190.3228,2144600.0],["2022-11-18",191.4577,193.7274,188.8185,189.9621,2360400.0],["2022-11-21",189.6631,193.7538,189.6631,193.4635,1682400.0],["2022-11-22",194.1849,194.5984,189.5575,191.8976,1562400.0],["2022-11-23",191.9591,193.9122,190.2524,192.0031,1210500.0],["2022-11-25",193.226,194.6336,192.1175,193.6131,566500.0],["2022-11-28",192.4078,193.8682,187.4197,188.1763,1367200.0],["2022-11-29",188.9768,191.141,187.666,191.097,1848100.0],["2022-11-30",189.9182,194.7216,188.8537,194.6424,3889200.0],["2022-12-01",197.4311,198.7947,193.4459,194.6863,1708700.0],["2022-12-02",192.0207,194.3432,190.2612,192.9884,1354400.0],["2022-12-05",189.9797,192.2143,188.7745,189.6806,1454200.0],["2022-12-06",190.2613,190.7715,186.2936,186.9622,1672200.0],["2022-12-07",186.4432,189.6718,184.2702,185.7218,1624800.0],["2022-12-08",185.0884,188.1147,184.0591,186.7247,2465300.0],["2022-12-09",186.4784,190.3668,185.8626,188.1235,1646800.0],["2022-12-12",189.0384,189.9621,186.4784,189.9093,1847700.0],["2022-12-13",196.1467,200.5542,194.3432,196.525,2179100.0],["2022-12-14",195.9356,199.6745,193.3139,193.4107,1902800.0],["2022-12-15",191.185,194.7655,190.4987,191.9767,1693100.0],["2022-12-16",189.2231,189.2759,183.0562,187.7804,3724100.0],["2022-12-19",187.5164,187.5164,182.7746,184.4109,1401700.0],["2022-12-20",182.9507,185.1236,181.0152,183.5929,1307500.0],["2022-12-21",184.5605,187.7276,184.2966,185.2731,1410200.0],["2022-12-22",184.1822,185.713,181.5782,185.2731,2212200.0],["2022-12-23",184.2262,187.0238,183.8743,186.9006,1146700.0],["2022-12-27",186.9981,187.6008,184.9066,186.9095,1550000.0],["2022-12-28",187.3083,189.8785,186.103,186.2005,1411700.0],["2022-12-29",187.7515,192.0498,186.2271,191.199,1323900.0],["2022-12-30",189.9493,190.7204,185.3852,187.7603,1450400.0],["2023-01-03",189.6569,190.7647,186.9716,190.2507,1812400.0],["2023-01-04",192.679,197.2254,190.9951,194.0881,1796000.0],["2023-01-05",192.3777,193.0335,187.4412,187.9996,1495000.0],["2023-01-06",189.1252,194.3895,186.9361,193.645,1980200.0],["2023-01-09",195.7277,198.0408,194.2122,194.354,1727200.0],["2023-01-10",195.9404,197.5888,194.7528,196.7025,1691300.0],["2023-01-11",198.2624,202.7822,198.2624,202.1707,1893900.0],["2023-01-12",203.2165,206.3183,199.9019,205.7954,2364700.0],["2023-01-13",203.1722,208.1529,203.1722,206.3272,2007100.0],["2023-01-17",207.5856,208.7732,204.6876,204.7674,2204500.0],["2023-01-18",204.9535,206.0613,198.732,199.574,2213000.0],["2023-01-19",198.5814,201.2756,197.6065,197.9433,1864300.0],["2023-01-20",196.1797,196.5341,190.0646,196.224,2990400.0],["2023-01-23",193.9906,194.9655,190.6317,191.1369,2723600.0],["2023-01-24",190.4811,191.9257,188.4516,190.6938,1991900.0],["2023-01-25",189.5771,194.4426,188.5845,193.7868,1985100.0],["2023-01-26",194.8325,196.3037,193.645,195.8872,1126100.0],["2023-01-27",195.6036,196.6848,194.4692,195.6745,1360200.0],["2023-01-30",194.9655,197.2609,193.0689,193.255,1422200.0],["2023-01-31",193.2462,198.0053,193.2462,197.9787,1548500.0],["2023-02-01",196.6493,202.924,195.9226,201.3021,2601500.0],["2023-02-02",204.023,208.7024,199.8842,201.5237,2195800.0],["2023-02-03",198.8827,199.7424,193.2373,196.8,2485700.0],["2023-02-06",193.9818,196.3303,191.8902,195.4795,1797800.0],["2023-02-07",194.026,195.1605,191.2521,194.5046,1834400.0],["2023-02-08",193.9817,194.9655,192.2004,193.6184,1936100.0],["2023-02-09",194.4692,195.4086,190.2063,190.7115,1220000.0],["2023-02-10",188.9036,192.4929,188.1946,192.0675,1929800.0],["2023-02-13",192.8119,194.097,190.8888,192.546,1352800.0],["2023-02-14",192.2447,192.7765,188.9036,190.6761,1017300.0],["2023-02-15",189.2226,191.9877,188.7795,191.9611,1381500.0],["2023-02-16",189.5062,190.3304,186.4309,187.8844,1719700.0],["2023-02-17",186.9627,187.8578,184.7737,186.3423,1793500.0],["2023-02-21",184.9243,184.9243,180.1652,181.3705,1888300.0],["2023-02-22",181.7515,181.7781,175.9998,176.6113,3564500.0],["2023-02-23",178.3572,180.759,177.2494,178.9865,3234000.0],["2023-02-24",176.177,177.4976,172.0028,173.4651,2727000.0],["2023-02-27",175.9821,177.1253,171.0102,172.8891,2348100.0],["2023-02-28",172.9068,176.8949,172.2333,175.4858,2741400.0],["2023-03-01",174.1653,176.1948,170.9216,172.7207,3261000.0],["2023-03-02",171.3293,175.6364,171.3293,175.0604,1884900.0],["2023-03-03",176.5936,179.5359,176.4429,179.465,2044800.0],["2023-03-06",180.6881,180.9362,175.601,175.9821,1788900.0],["2023-03-07",175.5833,175.7073,170.1949,170.4874,1907000.0],["2023-03-08",170.2747,174.7945,169.6011,173.5006,1603000.0],["2023-03-09",173.3411,175.2731,169.0516,169.4505,1463600.0],["2023-03-10",169.415,172.4105,168.7237,169.5125,2357800.0],["2023-03-13",169.1845,178.1268,167.9881,173.9969,2325200.0],["2023-03-14",176.4252,177.2583,173.1018,177.0988,2461600.0],["2023-03-15",175.3883,180.0943,175.2465,179.3055,3117500.0],["2023-03-16",179.013,182.6998,178.499,181.7249,2622400.0],["2023-03-17",182.044,184.0292,178.0204,178.4458,3456900.0],["2023-03-20",178.0825,180.5108,177.0633,178.9776,2000700.0],["2023-03-21",178.6142,179.3232,172.4903,175.6453,2578100.0],["2023-03-22",173.7487,175.2022,170.0885,170.2658,1943400.0],["2023-03-23",170.4253,173.0841,168.7149,169.8227,2053200.0],["2023-03-24",169.1757,176.9658,167.8286,176.9126,1897500.0],["2023-03-27",177.4178,178.437,170.833,171.1786,2389800.0],["2023-03-28",170.1506,172.1535,169.2378,170.9305,1480200.0],["2023-03-29",173.1372,175.9821,172.8891,175.9112,1784100.0],["2023-03-30",178.7206,179.6777,177.2671,178.2952,1477800.0],["2023-03-31",178.2598,181.2287,178.1445,181.0957,2558000.0],["2023-04-03",180.0766,181.6363,176.4695,178.2243,2876200.0],["2023-04-04",178.3661,180.8919,177.9673,180.307,3431500.0],["2023-04-05",180.3601,184.1267,180.2981,181.4059,2060200.0],["2023-04-06",182.0086,183.462,180.3779,183.1784,1273300.0],["2023-04-10",181.7959,184.9864,180.5906,184.6496,1728800.0],["2023-04-11",184.623,188.3364,183.719,186.4487,2115100.0],["2023-04-12",187.8844,189.196,186.493,187.2285,2306200.0],["2023-04-13",187.6035,189.2374,186.4339,188.2196,1686100.0],["2023-04-14",187.9339,188.1839,183.309,184.7197,1174800.0],["2023-04-17",185.5054,189.2285,184.8893,186.4518,1857900.0],["2023-04-18",186.1125,186.4786,184.0768,185.8714,2116100.0],["2023-04-19",184.934,188.0678,184.6215,185.8179,1186700.0],["2023-04-20",185.5411,185.5411,182.7733,183.559,1472300.0],["2023-04-21",184.4518,184.4518,181.0948,182.2644,2177300.0],["2023-04-24",182.3983,183.0411,180.1305,182.0858,1356700.0],["2023-04-25",181.5858,183.1393,179.9876,180.1216,1339900.0],["2023-04-26",180.8448,184.3447,178.6394,178.8716,1789300.0],["2023-04-27",178.8716,183.8894,178.8716,183.6036,1744600.0],["2023-04-28",183.6215,184.4697,181.5322,182.4876,2082300.0],["2023-05-01",181.5054,182.1304,177.9966,178.1216,2135800.0],["2023-05-02",178.2734,180.1216,174.7109,175.1127,2133800.0],["2023-05-03",175.3984,176.2912,171.0681,171.3985,1491300.0],["2023-05-04",170.7735,175.3716,170.7735,173.5681,1984300.0],["2023-05-05",174.0503,176.4609,172.8896,175.6663,1210800.0],["2023-05-08",174.5592,175.3895,171.9164,172.5056,1311400.0],["2023-05-09",171.7021,174.0502,170.3985,172.7824,1511500.0],["2023-05-10",174.5413,176.9252,173.9431,175.3181,1628700.0],["2023-05-11",174.6842,174.9788,172.1306,174.7199,1714500.0],["2023-05-12",174.8984,178.9341,174.6752,178.8269,2130700.0],["2023-05-15",179.2555,180.7108,173.4788,174.5145,2134800.0],["2023-05-16",174.3092,175.1306,170.5057,170.5682,1395300.0],["2023-05-17",171.4253,173.9877,170.3449,173.8895,1181100.0],["2023-05-18",172.9789,173.4431,167.47,170.5592,2387500.0],["2023-05-19",170.9074,172.211,169.2646,170.2914,1250600.0],["2023-05-22",170.5324,174.1306,169.8896,172.7378,1754000.0],["2023-05-23",171.8895,173.1306,167.5414,167.9878,1755500.0],["2023-05-24",167.6307,167.97,163.5415,163.7379,2011400.0],["2023-05-25",164.8004,164.8629,162.1844,162.9969,2597900.0],["2023-05-26",162.4969,163.3897,160.8541,162.6576,2692100.0],["2023-05-30",164.5236,168.1664,161.8808,162.4969,2483400.0],["2023-05-31",162.729,165.7468,159.3987,164.6754,7074800.0],["2023-06-01",164.4522,168.586,164.4165,166.97,2618200.0],["2023-06-02",169.8896,171.4878,168.8093,170.6664,2188200.0],["2023-06-05",171.3539,172.9521,168.1843,168.4254,1383100.0],["2023-06-06",169.4521,169.4521,166.3093,168.845,1390400.0],["2023-06-07",169.6396,172.9342,168.7735,170.4699,1823100.0],["2023-06-08",169.8271,170.6396,167.5504,169.6575,1184500.0],["2023-06-09",169.6217,169.6217,165.0147,167.2289,1825300.0],["2023-06-12",167.4075,168.4878,165.97,168.3539,1533300.0],["2023-06-13",168.0593,170.7557,166.9075,170.5503,1946300.0],["2023-06-14",171.6485,173.0056,169.8985,172.336,2510000.0],["2023-06-15",172.426,175.4865,170.3916,174.8744,2432500.0],["2023-06-16",173.0921,175.0275,172.426,173.6322,3283300.0],["2023-06-20",172.462,173.9203,170.9857,171.0758,2139400.0],["2023-06-21",170.0136,171.0938,167.4211,170.4366,2127600.0],["2023-06-22",170.6887,170.6887,167.7002,167.8172,2431400.0],["2023-06-23",167.4391,170.3466,166.746,167.4571,4173300.0],["2023-06-26",167.115,169.9776,166.3679,169.3474,2308800.0],["2023-06-27",170.1036,170.5087,168.4923,168.9784,1776300.0],["2023-06-28",168.9964,172.606,167.3671,172.48,2600300.0],["2023-06-29",170.8597,173.7492,169.8425,173.4882,2674200.0],["2023-06-30",174.8744,175.8016,172.1019,174.5774,3243100.0],["2023-07-03",174.0913,176.7198,173.4252,175.5676,971000.0],["2023-07-05",175.5316,179.4203,175.3695,178.5561,2178900.0],["2023-07-06",176.4318,177.728,174.4244,176.4408,1605600.0],["2023-07-07",175.4325,177.4309,172.7321,176.0267,1830200.0],["2023-07-10",174.9465,176.0987,173.6862,174.2263,1615700.0],["2023-07-11",174.3073,175.5496,173.4342,175.1715,1484200.0],["2023-07-12",177.566,178.5291,175.1625,175.9187,1649200.0],["2023-07-13",175.6035,177.2868,173.5512,177.1878,1750000.0],["2023-07-14",176.5217,177.0258,174.2803,174.6044,1712200.0],["2023-07-17",173.6682,173.9202,166.4399,167.6641,4359800.0],["2023-07-18",167.4301,170.0766,163.9735,167.2411,3090300.0],["2023-07-19",170.4277,174.2803,169.7885,170.2296,3380800.0],["2023-07-20",164.5676,166.4039,161.318,166.2149,4164000.0],["2023-07-21",166.4579,167.4661,163.4784,166.4309,4474200.0],["2023-07-24",167.3581,172.219,165.6568,171.7779,3420600.0],["2023-07-25",171.9309,172.372,168.0242,168.1412,2353600.0],["2023-07-26",168.3663,171.2468,168.1953,171.0128,3158600.0],["2023-07-27",175.0095,180.7615,173.9023,173.9383,2969600.0],["2023-07-28",175.4685,176.5937,170.0766,170.1036,1714400.0],["2023-07-31",170.4366,172.552,170.1306,171.3098,1812500.0],["2023-08-01",171.7059,173.1461,170.7247,172.1469,2243700.0],["2023-08-02",171.1838,172.7771,169.3475,171.5889,2236400.0],["2023-08-03",170.4367,171.3008,165.3417,167.2051,2493000.0],["2023-08-04",165.7828,169.0504,165.0447,166.3229,1687500.0],["2023-08-07",166.5299,167.4391,164.0455,165.1977,1559600.0],["2023-08-08",164.0095,166.4309,161.8941,166.1789,2047300.0],["2023-08-09",165.5668,168.5103,165.1527,168.4203,1475800.0],["2023-08-10",168.4833,170.4277,167.8802,168.2763,1618300.0],["2023-08-11",167.2771,169.1404,167.2681,168.4293,1073100.0],["2023-08-14",167.3131,168.6813,166.476,168.4653,1342000.0],["2023-08-15",166.836,168.4653,165.8008,167.115,1487800.0],["2023-08-16",167.2051,167.5831,159.6887,160.2198,2200300.0],["2023-08-17",159.9137,161.7231,158.3565,158.7075,2370100.0],["2023-08-18",157.2493,160.1208,156.8982,158.8336,1511300.0],["2023-08-21",157.7264,158.3205,155.323,157.5464,1998500.0],["2023-08-22",157.6723,158.7705,155.917,158.1854,1658400.0],["2023-08-23",159.7427,160.6699,159.0856,160.0848,1655700.0],["2023-08-24",160.5889,161.6061,158.6805,159.4637,1055700.0],["2023-08-25",159.4097,160.7239,158.1314,159.8057,1174700.0],["2023-08-28",160.3638,161.174,159.1486,160.3818,1381900.0],["2023-08-29",160.8409,163.5144,160.0308,163.3794,1572900.0],["2023-08-30",164.2795,165.8008,163.6584,164.0815,1858300.0],["2023-08-31",164.8016,165.1977,162.6862,163.2173,1567100.0],["2023-09-01",164.2706,164.2706,161.39,162.7403,1654100.0],["2023-09-05",162.5332,164.2255,161.579,162.4072,1715200.0],["2023-09-06",162.2001,162.2001,158.5545,160.2378,2313300.0],["2023-09-07",159.8868,165.2067,159.6347,164.3246,2404500.0],["2023-09-08",164.6306,164.9997,161.0029,162.8303,1645800.0],["2023-09-11",162.7133,162.9653,159.8238,162.2812,1393100.0],["2023-09-12",161.444,161.6871,157.8884,161.3,1341500.0],["2023-09-13",160.6609,161.066,158.7616,159.2836,1639000.0],["2023-09-14",160.7959,164.0275,160.7959,163.0013,1444600.0],["2023-09-15",162.9023,164.2165,161.345,162.1552,3514500.0],["2023-09-18",161.9481,163.5054,160.8589,161.6061,1499100.0],["2023-09-19",160.6519,162.0202,159.3917,159.6527,1612600.0],["2023-09-20",161.12,161.7681,159.3647,159.6977,1885600.0],["2023-09-21",159.1126,159.1126,152.2624,152.4154,2499200.0],["2023-09-22",152.1634,152.8205,149.3459,149.6159,3732500.0],["2023-09-25",148.5717,149.3459,146.7984,149.1749,2681100.0],["2023-09-26",147.0324,148.4277,146.4113,146.6454,2702800.0],["2023-09-27",146.6453,147.1314,142.3786,143.7468,3178700.0],["2023-09-28",144.3859,146.9964,142.9907,146.1142,2694000.0],["2023-09-29",149.0758,149.4178,147.3655,148.0316,2529300.0],["2023-10-02",147.2935,147.6266,144.575,145.5652,2061100.0],["2023-10-03",144.9261,145.7992,141.9735,142.3156,1783300.0],["2023-10-04",142.6486,143.5308,140.0922,141.9375,2217100.0],["2023-10-05",141.2984,143.3868,140.0742,142.8647,1486000.0],["2023-10-06",141.1454,144.44,139.147,143.6388,1878700.0],["2023-10-09",142.9097,146.4743,142.9097,145.8442,1952100.0],["2023-10-10",145.3805,146.1625,143.9257,144.1712,2793900.0],["2023-10-11",145.1986,150.7541,144.4166,150.5905,2782300.0],["2023-10-12",150.8178,151.4089,147.8173,149.3358,1765100.0],["2023-10-13",151.0906,153.2546,150.4541,151.8089,1969200.0],["2023-10-16",151.2906,154.864,149.5903,153.8275,2062200.0],["2023-10-17",152.1363,154.5003,150.7269,151.7635,1732500.0],["2023-10-18",151.8544,152.3454,147.9355,148.0083,1728500.0],["2023-10-19",144.0893,147.79,143.6711,144.9622,2672200.0],["2023-10-20",146.1806,147.4991,145.2259,145.5623,2560800.0],["2023-10-23",144.1257,146.6171,142.9801,144.835,2187700.0],["2023-10-24",145.3987,148.8447,145.3987,148.4174,2404500.0],["2023-10-25",147.499,148.481,145.926,147.2354,2448200.0],["2023-10-26",148.2083,161.1379,147.7991,159.1739,5013500.0],["2023-10-27",159.5739,160.0558,154.7549,156.3825,2829500.0],["2023-10-30",156.3188,158.1828,154.3003,156.9735,2568600.0],["2023-10-31",158.2737,162.4472,158.2101,162.0198,2930700.0],["2023-11-01",162.2835,163.0018,160.9378,162.1926,1781300.0],["2023-11-02",164.8658,169.6121,164.2293,167.4389,2908000.0],["2023-11-03",169.1848,175.6677,168.9938,173.2764,3417100.0],["2023-11-06",172.7036,173.4491,168.4574,169.7576,1943800.0],["2023-11-07",170.5032,170.6032,168.3664,168.621,1544400.0],["2023-11-08",168.8392,168.8392,166.557,167.6845,1447300.0],["2023-11-09",167.8482,168.4574,164.493,165.3386,1949300.0],["2023-11-10",166.8843,167.7936,163.0473,167.1116,1738700.0],["2023-11-13",165.7023,168.4664,164.6021,166.957,1425200.0],["2023-11-14",175.4495,178.1955,173.5674,176.577,2910400.0],["2023-11-15",175.5859,180.7141,175.2313,178.1045,3803000.0],["2023-11-16",178.941,181.7143,177.4408,181.0414,3260600.0],["2023-11-17",181.9598,182.3144,179.1684,179.7957,2593500.0],["2023-11-20",179.532,181.6688,177.6135,181.5233,1945500.0],["2023-11-21",181.4506,181.4597,178.9592,179.6139,1989300.0],["2023-11-22",182.0143,182.378,179.8776,180.7505,1393300.0],["2023-11-24",180.023,181.2414,178.5773,181.2323,614100.0],["2023-11-27",182.2871,184.4329,180.9596,182.9508,2525200.0],["2023-11-28",182.5599,185.0512,182.3325,184.7784,2105200.0],["2023-11-29",186.3969,189.8703,185.4786,187.4698,2933400.0],["2023-11-30",186.8879,189.9976,185.7422,189.8339,2943300.0],["2023-12-01",189.4884,191.7069,187.4244,191.3705,2093300.0],["2023-12-04",190.2248,190.7977,188.8428,189.7884,2668500.0],["2023-12-05",189.9612,191.907,188.5882,191.316,1738000.0],["2023-12-06",192.5707,193.9528,191.5069,191.6342,2037700.0],["2023-12-07",192.398,192.8071,191.1705,191.5978,1964500.0],["2023-12-08",190.7613,191.2069,185.5331,187.7153,2364300.0],["2023-12-11",187.2153,189.1156,185.5877,186.9425,2468600.0],["2023-12-12",187.1698,187.288,185.1058,186.4424,1712900.0],["2023-12-13",186.3787,193.1527,185.1785,191.8888,2244500.0],["2023-12-14",195.9077,198.6537,192.0707,192.9163,2975000.0],["2023-12-15",191.0614,193.48,189.4247,192.8981,3722400.0],["2023-12-18",192.798,194.6165,190.8613,191.5706,1804900.0],["2023-12-19",192.2616,193.8801,191.5342,191.8524,1776900.0],["2023-12-20",192.3162,195.0439,190.2794,191.9525,2991200.0],["2023-12-21",193.6618,194.8893,192.3434,194.8348,1685500.0],["2023-12-22",195.4531,197.408,194.2711,195.6622,1106400.0],["2023-12-26",195.744,197.2989,194.9803,196.6169,1053100.0],["2023-12-27",196.1312,198.9722,196.1312,198.6148,1860500.0],["2023-12-28",198.6056,200.0811,197.57,199.018,1125400.0],["2023-12-29",197.9366,198.6881,197.0385,197.845,1584400.0],["2024-01-02",196.4978,200.796,196.4978,200.5302,1566300.0],["2024-01-03",199.3205,200.6952,196.6811,196.7544,1533500.0],["2024-01-04",195.7921,199.4854,194.9123,197.4601,2033000.0],["2024-01-05",195.8471,198.1841,195.2422,196.3786,1884000.0],["2024-01-08",195.5905,198.1566,194.7657,198.0283,1703200.0],["2024-01-09",196.4428,196.5069,192.7036,194.1608,1578800.0],["2024-01-10",193.9317,194.3716,190.9624,191.5122,2088900.0],["2024-01-11",190.889,191.3014,188.8728,190.3025,2271600.0],["2024-01-12",192.1538,194.1242,191.0449,191.9338,1763400.0],["2024-01-16",191.5123,193.226,190.2109,190.6691,2400000.0],["2024-01-17",188.2404,192.8136,185.7843,187.828,2629300.0],["2024-01-18",188.103,189.5143,185.6194,186.8749,2881000.0],["2024-01-19",187.5623,188.0022,185.8394,186.8383,1986400.0],["2024-01-22",187.0491,189.4227,185.0787,186.9758,2185500.0],["2024-01-23",187.654,188.1397,184.5563,185.3628,2108900.0],["2024-01-24",186.1327,186.4076,179.5891,180.3223,3308500.0],["2024-01-25",182.7326,184.7946,181.4587,183.4841,2510500.0],["2024-01-26",182.5585,183.1358,180.6156,180.808,1831100.0],["2024-01-29",180.6156,182.6501,179.4058,182.476,2466000.0],["2024-01-30",181.917,182.3752,179.0393,179.2226,2428100.0],["2024-01-31",180.4506,184.0889,178.4802,179.305,2454100.0],["2024-02-01",179.0209,181.8528,177.2155,181.8161,2700800.0],["2024-02-02",178.7093,179.2134,173.513,177.3438,2914000.0],["2024-02-05",175.0893,175.6759,172.1292,173.6413,2489100.0],["2024-02-06",173.6413,176.4823,173.348,175.6575,1777000.0],["2024-02-07",176.2257,177.6646,174.6311,177.4446,2254800.0],["2024-02-08",176.5373,178.022,175.6209,177.4629,2001100.0],["2024-02-09",177.243,178.2603,175.63,178.1961,1903900.0],["2024-02-12",178.7001,179.0851,175.4467,175.7491,1589700.0],["2024-02-13",172.4499,172.9357,168.6741,172.679,3512500.0],["2024-02-14",173.0731,174.1545,171.231,172.7432,1818100.0],["2024-02-15",174.0995,174.796,172.0558,173.6321,2411900.0],["2024-02-16",171.176,171.9367,169.5631,171.4968,2127500.0],["2024-02-20",171.4602,172.9448,170.2504,172.6607,2241000.0],["2024-02-21",173.4122,173.8155,171.0386,172.4958,1863200.0],["2024-02-22",173.2198,173.2198,170.1038,172.3033,2149700.0],["2024-02-23",172.4041,175.2909,171.7901,174.0629,1458600.0],["2024-02-26",173.3938,175.3917,171.121,172.0375,3310700.0],["2024-02-27",173.3847,174.6861,166.0255,171.0844,4672100.0],["2024-02-28",170.9194,179.47,170.9194,177.5729,4059100.0],["2024-02-29",178.8926,184.0248,178.8376,182.2469,4676900.0],["2024-03-01",182.2835,185.1704,179.7632,184.9046,3473500.0],["2024-03-04",184.6021,189.2669,182.366,188.9278,2851800.0],["2024-03-05",188.7354,192.0988,187.544,188.2588,2469900.0],["2024-03-06",189.2119,189.9176,187.8647,188.7995,1865400.0],["2024-03-07",190.2842,190.5591,186.7742,187.6265,2085800.0],["2024-03-08",189.3402,191.6864,188.6895,189.9909,2156000.0],["2024-03-11",188.7262,190.9166,187.7456,189.4777,2006300.0],["2024-03-12",188.5246,189.0103,184.7396,187.1224,1746100.0],["2024-03-13",187.2324,187.9197,184.4738,185.4453,1690400.0],["2024-03-14",184.2264,185.6286,179.8182,182.5493,2010400.0],["2024-03-15",179.2409,182.146,178.8285,180.8538,3346800.0],["2024-03-18",180.1756,181.3029,179.1767,179.5433,1833500.0],["2024-03-19",179.7816,180.4323,178.4344,180.2032,1463500.0],["2024-03-20",179.0942,180.2856,177.6187,178.3702,2154800.0],["2024-03-21",179.4975,180.1299,177.4813,177.7379,2658000.0],["2024-03-22",178.471,178.471,175.5475,176.6839,2581900.0],["2024-03-25",177.5088,179.8274,177.3622,179.2226,2144800.0],["2024-03-26",178.9476,179.1401,177.7012,177.8845,1823400.0],["2024-03-27",179.305,181.2296,177.8112,180.8905,2494200.0],["2024-03-28",181.7978,181.7978,179.6349,181.0829,2170500.0],["2024-04-01",180.1299,180.1574,176.1341,176.8856,2195800.0],["2024-04-02",175.8041,177.6371,175.3551,176.1249,2321300.0],["2024-04-03",175.3826,177.1055,174.292,176.2441,2270400.0],["2024-04-04",177.8753,178.526,174.2095,174.402,2265400.0],["2024-04-05",173.4397,176.1799,173.009,174.2828,2538800.0],["2024-04-08",174.2187,174.5761,171.0477,172.4866,2296800.0],["2024-04-09",173.5497,176.8672,173.0639,176.7023,1962900.0],["2024-04-10",171.5518,171.8267,165.4573,166.7587,4136500.0],["2024-04-11",168.3029,168.5526,164.9001,165.1867,3688600.0],["2024-04-12",165.3162,166.1484,163.7905,165.7046,3839000.0],["2024-04-15",165.7046,166.7032,162.764,164.7059,2562800.0],["2024-04-16",164.5487,164.5487,158.8249,159.241,3848700.0],["2024-04-17",159.9345,160.3044,158.1961,159.0653,2732800.0],["2024-04-18",160.6465,160.9516,157.8169,158.1221,2276200.0],["2024-04-19",158.8619,159.9807,157.8354,158.3995,2867400.0],["2024-04-22",158.7047,159.916,158.1313,159.3242,2603800.0],["2024-04-23",159.4999,162.8103,158.5197,161.0626,2659000.0],["2024-04-24",159.6663,162.2277,159.3797,160.2951,3029300.0],["2024-04-25",158.8156,160.1749,158.381,159.879,1862300.0],["2024-04-26",159.7126,161.7654,158.4272,158.7601,1701400.0],["2024-04-29",160.2119,162.3387,160.1564,161.8116,2104800.0],["2024-04-30",162.3109,163.5963,157.6228,158.6399,3710600.0],["2024-05-01",160.2304,165.3439,158.5844,163.5223,3877100.0],["2024-05-02",164.6042,166.1669,162.163,166.1114,3278100.0],["2024-05-03",169.6807,170.9661,167.5262,168.0533,3130300.0],["2024-05-06",168.5526,168.941,164.1511,165.233,2297900.0],["2024-05-07",166.4258,167.7851,165.7323,167.6279,2594800.0],["2024-05-08",166.3981,167.8499,165.0665,167.6742,2014400.0],["2024-05-09",168.8855,173.6107,168.2567,172.3346,2588000.0],["2024-05-10",172.427,172.649,168.756,170.5962,3158100.0],["2024-05-13",171.4007,172.2051,169.2646,171.0678,1842700.0],["2024-05-14",172.3254,173.4812,171.4376,172.8802,2008300.0],["2024-05-15",176.7546,179.6304,176.7546,177.5591,2815200.0],["2024-05-16",177.2169,181.4335,177.0875,180.2592,2616900.0],["2024-05-17",180.8325,180.8325,178.641,179.8616,2157300.0],["2024-05-20",179.39,180.3979,177.2262,177.3187,1733500.0],["2024-05-21",177.0783,179.6951,175.9501,179.5102,1527300.0],["2024-05-22",179.0109,179.6119,175.8947,176.9303,1681100.0],["2024-05-23",175.4878,177.143,172.464,172.5473,1768800.0],["2024-05-24",173.0558,174.3134,171.5671,171.9277,1257900.0],["2024-05-28",172.5103,173.5737,170.9476,171.0955,1828300.0],["2024-05-29",169.542,172.4363,169.2554,171.3637,1977700.0],["2024-05-30",172.3623,176.6344,171.3821,176.4125,2850400.0],["2024-05-31",177.4297,182.3398,176.7731,180.999,7331900.0],["2024-06-03",181.2394,182.9315,180.3054,182.1363,2333200.0],["2024-06-04",183.0887,186.3991,182.164,185.3172,3236300.0],["2024-06-05",185.1785,185.7611,182.8113,183.2644,1737100.0],["2024-06-06",183.0887,184.9659,181.9421,184.4665,1865800.0],["2024-06-07",181.1191,181.6832,177.3094,179.6304,2143300.0],["2024-06-10",179.2605,181.3041,178.1879,180.0558,2874700.0],["2024-06-11",180.0558,181.5538,178.5948,178.715,2781800.0],["2024-06-12",183.0425,183.8655,179.0663,179.2235,3331500.0],["2024-06-13",179.4085,182.6264,179.3807,181.9606,1531300.0],["2024-06-14",181.7462,184.3754,181.7462,183.7041,1933200.0],["2024-06-17",181.6809,181.7928,179.1915,179.2754,1779700.0],["2024-06-18",179.5551,182.7252,179.5365,179.7416,2407800.0],["2024-06-20",178.8652,181.4851,178.5668,181.0376,2236300.0],["2024-06-21",180.9723,183.0888,179.8628,181.6716,2828400.0],["2024-06-24",181.5318,185.2705,180.618,183.1075,1792200.0],["2024-06-25",183.0702,184.0771,179.1915,179.6484,1345100.0],["2024-06-26",178.4083,180.1891,177.5039,179.639,1828500.0],["2024-06-27",180.1798,182.1937,179.1729,182.1098,1599300.0],["2024-06-28",182.9116,184.4967,180.6833,181.2334,2393900.0],["2024-07-01",181.252,182.6599,178.66,180.8977,1691700.0],["2024-07-02",181.2054,182.0352,178.5948,179.2661,1913600.0],["2024-07-03",180.012,181.886,179.4525,181.6156,1182600.0],["2024-07-05",181.7928,183.0794,180.3849,182.4081,1018500.0],["2024-07-08",181.9326,184.0398,181.3546,182.9023,1508800.0],["2024-07-09",182.3242,182.9582,179.7043,182.7065,1577100.0],["2024-07-10",184.0398,184.1331,180.6926,183.4617,1576900.0],["2024-07-11",187.4896,193.3635,186.4733,193.1863,2256000.0],["2024-07-12",194.9205,197.8388,193.466,196.3657,2238600.0],["2024-07-15",195.7969,196.9251,192.9346,194.7154,1585400.0],["2024-07-16",196.2072,196.9251,193.0931,195.9368,1329400.0],["2024-07-17",196.0767,198.7619,195.4333,198.7059,1759700.0],["2024-07-18",196.5522,199.9553,195.4986,196.403,1736300.0],["2024-07-19",197.5404,197.5404,195.1629,195.9275,1404100.0],["2024-07-22",195.769,198.0626,194.1466,195.2095,1476200.0],["2024-07-23",195.3867,197.8388,194.8366,195.3494,1123600.0],["2024-07-24",196.03,198.4169,194.4637,195.2282,1922800.0],["2024-07-25",196.3004,201.2606,194.9765,195.7224,1926600.0],["2024-07-26",196.5521,199.6383,195.8529,199.2653,1548200.0],["2024-07-29",199.2653,201.0089,196.7293,200.3935,1607800.0],["2024-07-30",205.1206,208.3466,202.8922,207.9643,2447700.0],["2024-07-31",206.5192,207.293,203.2559,205.4935,2924200.0],["2024-08-01",207.7312,213.717,206.9946,212.5143,3047000.0],["2024-08-02",214.4443,220.0385,213.3161,218.7704,4750500.0],["2024-08-05",216.1971,220.1597,210.7241,210.892,4329600.0],["2024-08-06",209.8011,215.0503,209.1391,212.7287,2823200.0],["2024-08-07",211.0411,214.2298,209.829,210.6868,3315700.0],["2024-08-08",208.7195,210.2952,206.5191,208.4864,2942100.0],["2024-08-09",209.6333,210.1554,207.3023,207.5354,2071500.0],["2024-08-12",206.5938,210.3978,204.9248,210.2859,1455700.0],["2024-08-13",210.5843,210.864,207.0133,207.6007,5449800.0],["2024-08-14",208.1228,209.9875,207.7312,208.0855,2313700.0],["2024-08-15",206.3047,206.4725,202.7897,203.3118,1858400.0],["2024-08-16",203.1626,205.5308,202.3235,204.9807,1986200.0],["2024-08-19",204.5798,205.9597,204.2255,204.8036,1261900.0],["2024-08-20",204.8036,206.0343,203.5356,205.4749,1631000.0],["2024-08-21",203.6008,205.1206,202.3421,204.6451,2262500.0],["2024-08-22",204.1975,205.6987,203.6754,205.2138,1926500.0],["2024-08-23",206.025,212.2812,205.6427,211.6472,1804000.0],["2024-08-26",212.3278,212.9431,209.8011,210.0714,1142400.0],["2024-08-27",207.1625,210.9852,207.1625,210.864,921500.0],["2024-08-28",211.1343,212.2532,209.0179,210.0155,1105500.0],["2024-08-29",209.0738,210.9479,206.2861,208.4025,2003200.0],["2024-08-30",208.7382,210.4164,206.4539,208.906,1796800.0],["2024-09-03",207.7779,216.02,207.7406,214.7893,2660100.0],["2024-09-04",215.7775,220.1597,214.6867,216.7938,2261800.0],["2024-09-05",218.5373,219.507,216.4302,217.8381,1990800.0],["2024-09-06",218.1737,220.4487,216.8032,220.1877,2750000.0],["2024-09-09",219.479,223.0407,219.1434,222.3974,1984000.0],["2024-09-10",223.1619,227.0871,222.9754,226.4065,2016800.0],["2024-09-11",223.9637,224.8495,220.7844,222.8076,2216500.0],["2024-09-12",222.8355,223.3017,218.1178,221.1013,2003800.0],["2024-09-13",221.6887,222.6304,219.4417,222.3694,1983400.0],["2024-09-16",222.761,225.6047,222.761,224.0663,2255500.0],["2024-09-17",223.9358,225.1292,222.9847,223.2551,1526000.0],["2024-09-18",222.705,224.029,219.4418,219.9919,1828100.0],["2024-09-19",218.1737,218.6958,212.2998,216.598,3434300.0],["2024-09-20",215.992,219.4231,215.1342,219.1621,3683000.0],["2024-09-23",220.0664,220.8683,217.4185,220.2902,1762000.0],["2024-09-24",218.3975,220.9895,217.9313,220.4767,1616100.0],["2024-09-25",220.5792,222.2202,219.2553,219.6935,1447200.0],["2024-09-26",217.3532,218.1924,214.6867,216.0946,2312500.0],["2024-09-27",217.3439,217.7075,214.3697,214.7426,3051000.0],["2024-09-30",214.5655,217.0362,213.2788,216.8311,2256400.0],["2024-10-01",217.6982,218.6119,215.4699,216.3743,2279900.0],["2024-10-02",215.3673,217.288,213.9967,216.1971,2229500.0],["2024-10-03",215.9361,216.0386,212.3092,213.773,1590900.0],["2024-10-04",210.5936,210.7148,206.5285,208.5331,1942500.0],["2024-10-07",207.2464,208.4212,206.4073,208.2627,1658000.0],["2024-10-08",208.4118,210.3605,208.0948,209.1111,1630900.0],["2024-10-09",208.4913,209.1393,206.0589,207.3455,1574000.0],["2024-10-10",206.2186,208.0405,203.3354,204.6408,1924300.0],["2024-10-11",205.7302,206.3125,204.3496,205.9274,1613900.0],["2024-10-14",204.4623,208.4819,203.8049,208.2095,1501800.0],["2024-10-15",210.3696,215.7509,209.7779,215.4692,2310100.0],["2024-10-16",214.3704,216.9906,213.0086,213.6754,1518100.0],["2024-10-17",212.4357,213.6754,209.7028,210.5199,2021700.0],["2024-10-18",212.1258,213.2434,210.548,212.5296,1441900.0],["2024-10-21",211.3933,214.1262,206.876,207.9935,1295700.0],["2024-10-22",206.2373,208.9421,205.9086,207.9842,1971500.0],["2024-10-23",208.0217,212.9616,208.0217,212.5014,2712800.0],["2024-10-24",212.2479,214.8775,212.0601,212.1822,1618300.0],["2024-10-25",211.9286,214.0417,208.388,209.2426,2054200.0],["2024-10-28",211.6187,211.9098,208.341,208.6979,1935000.0],["2024-10-29",202.0675,206.613,198.6772,199.9544,3591100.0],["2024-10-30",200.593,203.8894,199.5036,200.4897,2437800.0],["2024-10-31",198.4236,203.1287,196.9397,200.5461,1961500.0],["2024-11-01",204.5093,205.5987,198.0855,198.4048,1989000.0],["2024-11-04",200.0859,201.3913,196.9022,199.2031,2333800.0],["2024-11-05",198.0949,200.9218,196.7519,200.8372,1302400.0],["2024-11-06",188.5813,190.7883,182.5895,185.4539,8133500.0],["2024-11-07",187.3229,188.694,184.111,185.8296,4924500.0],["2024-11-08",187.0787,190.8541,186.1114,189.5205,3981600.0],["2024-11-11",187.5576,189.8585,183.9325,184.1485,2699000.0],["2024-11-12",183.2375,184.064,180.0726,181.9321,2953300.0],["2024-11-13",184.2612,185.7545,183.153,183.2845,2354800.0],["2024-11-14",183.0497,184.8341,181.7255,182.9182,2282800.0],["2024-11-15",183.1343,184.759,181.9603,184.496,2587300.0],["2024-11-18",182.8055,186.9942,182.3172,186.7406,2374200.0],["2024-11-19",187.1256,189.4923,186.1677,188.91,2514400.0],["2024-11-20",187.83,189.2857,186.8157,188.6564,2243400.0],["2024-11-21",188.1305,191.1264,186.6185,190.469,1961700.0],["2024-11-22",190.7414,192.7042,190.4596,191.8777,2016000.0],["2024-11-25",192.9671,195.3807,192.244,194.9206,3605900.0],["2024-11-26",194.0002,196.1227,192.8732,195.3432,1791400.0],["2024-11-27",195.3432,196.9116,195.1835,196.5641,1669400.0],["2024-11-29",196.5641,197.0055,194.9018,196.2823,1610200.0],["2024-12-02",194.9112,195.8222,193.1926,194.714,2374800.0],["2024-12-03",195.747,196.6298,193.9626,195.146,2551200.0],["2024-12-04",193.9626,195.2868,192.2252,194.8736,2529200.0],["2024-12-05",192.8075,196.5735,192.8075,196.4326,2291100.0],["2024-12-06",196.827,197.8413,192.5445,194.498,2677900.0],["2024-12-09",194.1129,197.2685,193.5588,196.3199,2854200.0],["2024-12-10",194.7233,195.3807,186.703,187.3886,2653300.0],["2024-12-11",187.3792,188.3841,186.0268,187.4449,2356800.0],["2024-12-12",187.4167,188.3841,185.3694,185.8108,1922600.0],["2024-12-13",185.1816,186.4964,184.1861,185.1628,1995500.0],["2024-12-16",184.5523,186.6467,181.7913,181.9415,2218800.0],["2024-12-17",179.5655,184.7778,178.8236,181.5001,2637400.0],["2024-12-18",180.1008,181.162,173.3107,173.6019,4186100.0],["2024-12-19",172.2777,173.2732,168.1454,168.4835,4709800.0],["2024-12-20",171.0004,175.1609,170.7657,172.55,5750200.0],["2024-12-23",171.5263,173.3764,170.0237,173.1604,2594100.0],["2024-12-24",171.5075,173.5079,171.4324,173.4704,788400.0],["2024-12-26",173.1792,173.1792,171.4794,172.7848,1464600.0],["2024-12-27",172.4437,174.6514,171.9794,172.3205,1640900.0],["2024-12-30",172.3205,172.6616,170.4066,172.3679,1887000.0],["2024-12-31",173.3438,174.3861,171.6762,173.7797,2115500.0],["2025-01-02",174.424,174.9925,171.0888,171.5246,3142800.0],["2025-01-03",171.7331,174.0829,170.653,172.9743,1817300.0],["2025-01-06",172.0363,173.846,170.4256,170.7951,2262400.0],["2025-01-07",170.6719,171.4583,167.6115,167.8673,2096000.0],["2025-01-08",167.2799,169.9044,165.6028,169.7812,2048300.0],["2025-01-10",164.4469,167.2515,163.452,164.3521,3539200.0],["2025-01-13",165.4891,167.8957,164.6553,167.6494,2409800.0],["2025-01-14",167.5925,170.833,167.0051,169.4117,2124300.0],["2025-01-15",174.3861,175.5704,170.615,170.8519,2230700.0],["2025-01-16",171.4962,180.5258,170.9372,180.09,3544800.0],["2025-01-17",180.7437,181.6818,179.4836,180.3932,2882500.0],["2025-01-21",181.2649,183.5957,179.3888,179.9573,2460800.0],["2025-01-22",178.5645,179.0477,174.0071,175.561,2753700.0],["2025-01-23",176.0347,176.8211,173.7323,176.6032,1684000.0],["2025-01-24",176.2337,177.1338,175.1819,175.362,1218200.0],["2025-01-27",180.0236,182.724,178.1002,181.9565,2862400.0],["2025-01-28",180.2321,181.2648,176.3947,177.1148,1997200.0],["2025-01-29",177.0296,177.9297,173.5049,173.9881,1735100.0],["2025-01-30",176.4516,177.4749,174.3861,176.0631,1457000.0],["2025-01-31",175.5515,177.7781,174.6608,175.2388,1570200.0],["2025-02-03",175.1156,176.7074,172.5858,175.6367,1832100.0],["2025-02-04",174.1208,175.1251,172.5764,174.4619,1450200.0],["2025-02-05",177.0012,178.3371,175.1157,177.617,1869700.0],["2025-02-06",178.4224,179.9005,176.9159,179.7868,1407000.0],["2025-02-07",179.8152,179.8152,176.8874,178.9245,1588200.0],["2025-02-10",179.6162,180.1089,177.3991,179.91,1957900.0],["2025-02-11",179.2467,183.3399,179.0762,183.2641,1825700.0],["2025-02-12",179.4551,180.5069,177.2475,179.5688,1766400.0],["2025-02-13",179.9384,180.7343,179.2088,180.0142,1855000.0],["2025-02-14",180.6395,183.3873,179.1804,179.4362,1776000.0],["2025-02-18",178.6593,180.6395,178.2992,179.5973,2301200.0],["2025-02-19",179.4552,180.8196,178.4603,178.6593,2470000.0],["2025-02-20",178.6214,182.8377,177.2001,182.2787,2848500.0],["2025-02-21",182.2124,182.8661,180.5258,181.4923,3304300.0],["2025-02-24",180.6869,183.4631,179.5025,181.9186,2393200.0],["2025-02-25",187.1393,195.4394,184.7801,193.0517,5179700.0],["2025-02-26",193.8476,194.6151,189.1101,190.1903,2512100.0],["2025-02-27",189.5459,193.4496,188.8637,193.2601,2553100.0],["2025-02-28",194.236,195.5057,191.9715,194.8235,3466800.0],["2025-03-03",194.236,199.2483,194.2266,198.604,2229700.0],["2025-03-04",200.6316,203.8531,196.0742,196.2447,4031300.0],["2025-03-05",193.6675,198.5661,192.0663,197.7323,1969800.0],["2025-03-06",197.4291,198.045,193.5538,196.0647,2416200.0],["2025-03-07",197.0785,201.8065,196.0268,201.1433,3599400.0],["2025-03-10",202.2803,205.9092,201.1622,201.8823,4156600.0],["2025-03-11",201.9202,203.332,198.2345,198.7651,2698100.0],["2025-03-12",197.088,197.8649,194.4161,195.8373,2519800.0],["2025-03-13",196.0742,198.026,194.2455,196.8606,2691100.0],["2025-03-14",196.8606,200.1389,195.1646,199.8547,3789000.0],["2025-03-17",201.058,204.9711,200.2526,201.5223,3097600.0],["2025-03-18",201.5223,204.9332,200.2716,203.5878,3996500.0],["2025-03-19",203.0098,204.2984,200.5274,202.5361,2244200.0],["2025-03-20",203.6162,203.8341,201.4938,203.0193,1839300.0],["2025-03-21",202.6308,208.0789,201.4749,204.8764,6326100.0],["2025-03-24",202.6782,205.6154,201.257,201.6265,2879900.0],["2025-03-25",200.8874,201.418,197.268,198.4998,2646600.0],["2025-03-26",198.4998,200.4421,196.7469,198.9925,1607400.0],["2025-03-27",199.9873,203.7584,198.6514,202.8014,2458400.0],["2025-03-28",204.3174,204.4879,202.1571,204.2416,1907500.0],["2025-03-31",205.1796,207.8515,204.3932,206.1745,3281300.0],["2025-04-01",208.5242,209.1117,206.1744,207.9178,2124800.0],["2025-04-02",208.3347,208.9032,204.9332,206.4587,2794100.0],["2025-04-03",213.1859,218.8993,208.4484,216.2084,5852900.0],["2025-04-04",220.908,221.5238,208.4768,208.6095,9877200.0],["2025-04-07",205.9376,210.2582,200.5274,202.1855,5082200.0],["2025-04-08",203.7963,205.3122,191.403,193.9139,5455000.0],["2025-04-09",191.4978,200.8117,187.1299,196.5858,5646900.0],["2025-04-10",196.8417,201.9771,192.8148,197.3817,3565200.0],["2025-04-11",197.2862,204.1929,195.9774,203.6866,2555400.0],["2025-04-14",203.4765,209.0458,201.7187,208.0523,2080600.0],["2025-04-15",209.4757,210.9468,206.3614,208.2624,3854900.0],["2025-04-16",210.4501,210.6793,206.8295,208.2529,3376800.0],["2025-04-17",209.1509,214.3285,208.5013,212.7045,2599000.0],["2025-04-21",211.434,213.5547,205.5112,208.2433,2781000.0],["2025-04-22",209.9533,212.2842,208.0905,211.0901,2747400.0],["2025-04-23",209.9438,210.0871,200.0088,203.0944,7046000.0],["2025-04-24",204.747,205.6545,201.3366,201.4799,2885500.0],["2025-04-25",202.0244,202.3205,199.1299,201.3939,2464500.0],["2025-04-28",201.0405,204.0496,199.9992,201.8525,3390200.0],["2025-04-29",202.1773,211.8544,200.9545,211.434,3174900.0],["2025-04-30",211.4627,215.9812,210.7271,215.3316,3491100.0],["2025-05-01",214.8157,215.7424,213.0962,214.0133,2253000.0],["2025-05-02",215.4462,215.8761,211.3003,213.6025,2732600.0],["2025-05-05",215.0355,215.9143,212.5039,213.8604,1832900.0],["2025-05-06",214.2808,215.5322,212.418,213.8031,1637100.0],["2025-05-07",212.6281,214.9017,209.4661,209.6763,3571500.0],["2025-05-08",209.1509,210.0679,207.823,208.1383,3007500.0],["2025-05-09",207.3645,210.7271,206.8964,210.1348,2499800.0],["2025-05-12",207.7179,207.7179,197.6683,198.6236,4450800.0],["2025-05-13",199.1777,199.1777,192.7008,194.8407,4525300.0],["2025-05-14",193.8281,196.0157,192.0226,195.3565,4060300.0],["2025-05-15",197.0187,202.3014,195.8341,202.2155,3115600.0],["2025-05-16",203.4383,203.9159,201.948,203.8395,2812700.0],["2025-05-19",204.0878,205.8647,202.4734,205.5112,1733400.0],["2025-05-20",203.9637,206.2086,203.8777,205.7691,1755900.0],["2025-05-21",205.9984,206.8773,203.9159,204.1738,2231500.0],["2025-05-22",204.8425,206.0175,199.7222,200.8685,1969800.0],["2025-05-23",203.5911,203.9828,201.1455,202.3874,1573200.0],["2025-05-27",201.585,205.3775,201.585,204.1452,1867000.0],["2025-05-28",203.4765,203.572,201.3079,202.9606,1787600.0],["2025-05-29",202.1964,204.5273,201.2315,204.1547,1790600.0],["2025-05-30",203.5911,205.7405,202.8268,205.0527,5861500.0],["2025-06-02",203.8395,204.8521,201.4703,204.5368,2142600.0],["2025-06-03",203.6198,204.7948,202.2632,203.849,2035500.0],["2025-06-04",203.7153,206.7913,202.7027,204.7757,1579000.0],["2025-06-05",205.5112,207.4791,204.4986,206.5525,2526800.0],["2025-06-06",205.6927,206.4665,202.6071,203.037,2516300.0],["2025-06-09",202.6262,204.3649,200.9736,203.3141,1777800.0],["2025-06-10",204.3744,205.7691,203.2185,205.0145,1625000.0],["2025-06-11",205.0145,206.0653,203.4192,204.7757,1577900.0],["2025-06-12",206.1322,208.0332,204.9572,207.9663,1738000.0],["2025-06-13",207.4849,209.2757,206.1081,206.811,2455600.0],["2025-06-16",205.0779,209.2372,205.0779,206.9843,2424500.0],["2025-06-17",207.119,207.7352,204.8661,207.1383,1659500.0],["2025-06-18",207.5908,208.6018,205.6459,207.4656,1665700.0],["2025-06-20",207.1383,210.7103,206.3296,209.3913,4018600.0],["2025-06-23",210.5177,214.3305,209.4587,213.3869,2618000.0],["2025-06-24",212.6552,216.6605,210.8547,215.5821,2219000.0],["2025-06-25",213.4928,214.5423,211.3458,212.0294,1727300.0],["2025-06-26",212.5781,213.3388,207.793,209.4298,2040100.0],["2025-06-27",208.2552,211.702,207.8411,209.6801,2086300.0],["2025-06-30",209.3046,212.9055,207.2538,212.7996,2071800.0],["2025-07-01",212.6841,216.8819,212.4145,216.1213,2567600.0],["2025-07-02",214.5327,216.5931,214.2631,214.5423,1937900.0],["2025-07-03",214.2053,214.86,209.7956,213.5024,1369100.0],["2025-07-07",214.032,214.6867,209.9401,211.8368,1894900.0],["2025-07-08",209.9112,212.9344,209.5357,212.4915,2022600.0],["2025-07-09",211.5383,213.7432,209.2854,213.5795,1712900.0],["2025-07-10",212.2893,215.3607,212.0101,212.79,1459200.0],["2025-07-11",211.8946,213.1751,209.4202,211.0858,1358500.0],["2025-07-14",210.8066,214.032,210.7296,213.5314,1475900.0],["2025-07-15",213.0211,213.0692,209.8727,210.7777,1754200.0],["2025-07-16",211.4902,215.1296,210.951,215.0526,2426500.0],["2025-07-17",214.523,215.9384,213.5795,214.7445,1522400.0],["2025-07-18",215.1103,217.3729,214.8696,216.4101,1253800.0],["2025-07-21",217.5944,219.2793,216.9782,218.0758,1458800.0],["2025-07-22",221.0509,223.9008,219.4815,223.7082,2274400.0],["2025-07-23",222.3507,223.8238,221.0509,221.6189,1839700.0],["2025-07-24",222.1388,225.6146,219.9821,222.6395,2034700.0],["2025-07-25",222.0425,222.938,219.7607,221.3204,1031300.0],["2025-07-28",219.2504,220.5502,215.043,215.871,2176300.0],["2025-07-29",210.8548,210.8548,203.9225,206.7243,3704000.0],["2025-07-30",203.6915,207.0805,199.9365,200.9763,3693300.0],["2025-07-31",199.5129,201.8043,198.059,200.6393,2774000.0],["2025-08-01",203.547,209.3046,203.2774,204.2114,3232200.0],["2025-08-04",203.4989,206.3681,203.1523,205.0586,2804500.0],["2025-08-05",204.3654,204.8757,200.052,202.2376,1854800.0],["2025-08-06",202.6709,203.7107,200.7453,201.1304,1634100.0],["2025-08-07",201.1497,203.2197,200.2639,202.1991,2025800.0],["2025-08-08",202.5072,203.0464,198.1553,198.8293,1727500.0],["2025-08-11",198.2709,200.1483,197.231,198.4153,2339200.0],["2025-08-12",198.4827,199.0892,195.6616,197.0096,1757100.0],["2025-08-13",197.2599,197.6739,195.4017,196.5571,2717800.0],["2025-08-14",195.6424,196.5956,193.322,195.8927,2636900.0],["2025-08-15",196.5956,200.4661,195.6328,198.4538,2640400.0],["2025-08-18",198.916,199.3203,195.1225,195.575,3227700.0],["2025-08-19",195.9697,199.1374,195.6713,198.9641,1669400.0],["2025-08-20",200.7357,203.2871,199.9558,201.7081,2217500.0],["2025-08-21",200.6201,203.1523,200.6201,201.9295,1483300.0],["2025-08-22",203.056,206.8013,202.4302,203.9996,2343000.0],["2025-08-25",203.1523,204.0381,202.1028,203.2678,1238900.0],["2025-08-26",201.323,201.323,196.9422,199.7343,3538700.0],["2025-08-27",200.0231,200.2927,195.652,195.7098,3083500.0],["2025-08-28",195.7002,196.8363,194.2078,195.0262,2978200.0],["2025-08-29",195.4498,196.2778,194.1789,196.2682,2618100.0],["2025-09-02",195.0647,197.5873,191.3579,193.0332,2601200.0],["2025-09-03",193.996,195.2573,187.9399,188.9605,3630500.0],["2025-09-04",190.5588,190.8187,185.8699,187.834,3523700.0],["2025-09-05",189.7404,191.9837,188.9798,190.9439,4126100.0],["2025-09-08",187.1504,188.1999,181.9802,186.438,5376600.0],["2025-09-09",186.7172,187.5355,184.8589,187.3622,3383900.0],["2025-09-10",186.7942,188.4695,186.1299,186.5535,2539100.0],["2025-09-11",187.0927,189.7596,185.8892,189.2397,2277400.0],["2025-09-12",188.4695,189.2397,187.3526,187.8244,3096400.0],["2025-09-15",188.7679,189.413,181.5373,185.3403,3883400.0],["2025-09-16",184.859,187.8918,184.3583,187.4874,3253800.0],["2025-09-17",187.7089,191.7238,187.1986,189.8848,3041900.0],["2025-09-18",187.9688,189.1531,185.0804,185.8506,2368700.0],["2025-09-19",186.3513,187.4008,184.9456,186.1202,5329500.0],["2025-09-22",187.0638,189.2301,184.8108,186.024,3471300.0],["2025-09-23",186.2261,187.5067,185.5522,187.0542,2774700.0],["2025-09-24",186.5342,188.2865,185.3885,185.7543,2963500.0],["2025-09-25",187.1986,190.0677,185.9565,186.5054,3022700.0],["2025-09-26",187.1023,188.1806,186.1876,187.0445,2608300.0],["2025-09-29",187.3238,188.2288,185.1574,187.3141,3314300.0],["2025-09-30",187.353,188.2368,185.6435,186.7993,3426900.0],["2025-10-01",186.7605,188.9167,186.5953,187.7706,2960500.0],["2025-10-02",185.4686,187.6638,183.4581,185.6823,2822300.0],["2025-10-03",185.5172,186.8867,184.0214,184.7499,2863100.0],["2025-10-06",184.0117,184.0117,180.01,180.2431,2968100.0],["2025-10-07",180.9133,181.6223,178.6696,181.6029,2741700.0],["2025-10-08",181.3504,183.4678,178.4947,180.2625,3329700.0],["2025-10-09",180.9521,181.1561,178.7085,180.0003,2211000.0],["2025-10-10",181.4086,182.5936,178.7279,181.3212,3154400.0],["2025-10-13",179.0678,180.7287,177.2612,177.9411,3242800.0],["2025-10-14",178.5336,181.1658,177.8731,181.1561,4174900.0],["2025-10-15",180.583,184.7305,180.4276,184.575,3353900.0],["2025-10-16",185.0996,188.5088,184.7791,185.9737,3394700.0],["2025-10-17",186.5662,186.9839,182.7587,185.7989,1981400.0],["2025-10-20",186.4399,187.5764,185.1481,187.5375,1782100.0],["2025-10-21",186.6342,188.8196,185.3715,186.8479,1749500.0],["2025-10-22",186.5177,187.8775,185.3909,185.7018,1535700.0],["2025-10-23",185.7795,186.7022,182.0886,184.8373,2279900.0],["2025-10-24",185.8183,187.1976,184.5168,186.0223,1721800.0],["2025-10-27",184.5459,185.6046,183.3221,184.2837,2979100.0],["2025-10-28",180.6025,180.991,172.395,177.4749,6047500.0],["2025-10-29",177.4263,178.6405,173.6189,173.9394,4501500.0],["2025-10-30",175.0758,177.3389,173.3469,174.2988,2954900.0],["2025-10-31",172.0454,174.8913,171.8123,173.8423,2604700.0],["2025-11-03",172.6476,172.9098,169.9765,171.5694,3481700.0],["2025-11-04",173.5217,175.5809,172.3465,175.1729,2663800.0],["2025-11-05",175.4158,176.8047,173.5897,174.2793,2330500.0],["2025-11-06",173.7451,176.8824,172.7447,172.9778,1960500.0],["2025-11-07",172.6476,173.3566,170.3456,172.8418,4255800.0],["2025-11-10",171.1809,175.7751,170.9478,174.561,2911100.0],["2025-11-11",176.2705,179.6506,175.6197,179.4855,2429500.0],["2025-11-12",178.7182,180.0585,176.7076,178.0868,2947600.0],["2025-11-13",177.7663,178.9513,175.6586,175.9305,3072000.0],["2025-11-14",177.6012,179.1066,174.4542,178.3199,3807200.0],["2025-11-17",178.4171,179.3981,174.7941,175.2895,3253600.0],["2025-11-18",174.833,177.1252,173.8034,176.3385,3436500.0],["2025-11-19",176.3288,177.1252,173.784,175.3186,2673200.0],["2025-11-20",175.3186,175.474,172.9001,173.9782,3094500.0],["2025-11-21",175.1923,176.7658,173.8714,174.4056,2609900.0],["2025-11-24",174.425,175.1826,171.5112,174.4153,6032500.0],["2025-11-25",175.0564,176.7756,174.3182,174.5999,2005100.0],["2025-11-26",174.8524,177.067,173.376,176.0374,1941700.0],["2025-11-28",175.2312,176.8241,174.8524,176.0665,1088800.0],["2025-12-01",173.376,173.9588,169.8891,171.2101,3329600.0],["2025-12-02",171.9774,172.6281,170.1708,170.7633,2467200.0],["2025-12-03",170.9769,171.6957,169.3452,171.1226,2693000.0],["2025-12-04",170.5301,173.9685,170.365,173.6966,2804200.0],["2025-12-05",173.6869,175.1924,172.9875,173.7257,2998000.0],["2025-12-08",173.4149,178.048,171.822,177.9411,5804200.0],["2025-12-09",177.9411,179.3107,174.2016,174.3959,3161100.0],["2025-12-10",174.6484,177.3875,174.3959,175.0855,2500900.0],["2025-12-11",176.4453,177.9508,175.5517,176.4939,4370000.0],["2025-12-12",176.9407,177.9023,175.1438,175.5129,5329400.0],["2025-12-15",176.523,176.7173,172.803,175.0855,5020800.0],["2025-12-16",175.0952,175.7848,173.5703,173.988,3198300.0],["2025-12-17",173.4149,175.5809,172.6961,173.3663,4084700.0],["2025-12-18",173.4732,174.2113,169.1898,169.2869,3950800.0],["2025-12-19",169.2092,169.8211,167.0141,167.4609,6033000.0],["2025-12-22",166.7032,168.3933,165.8679,167.5774,4154500.0],["2025-12-23",167.9853,169.5686,167.1889,169.5006,3358100.0],["2025-12-24",169.7046,170.1513,169.2869,169.7823,1040000.0],["2025-12-26",169.4909,171.6277,169.4909,171.346,1463200.0],["2025-12-29",171.6991,173.1114,171.5128,172.4445,2177300.0],["2025-12-30",172.2875,173.4448,171.6304,173.3173,1718900.0],["2025-12-31",172.5327,173.3566,172.0227,172.1895,1680100.0],["2026-01-02",171.8854,172.4248,169.8357,171.4343,1786500.0],["2026-01-05",170.9047,172.876,167.7467,172.8564,3433400.0],["2026-01-06",172.0031,174.3765,171.4049,172.4347,2362300.0],["2026-01-07",173.5821,173.5919,166.1383,166.1775,2756800.0],["2026-01-08",165.3243,168.0213,165.0987,167.0504,2714700.0],["2026-01-09",166.1775,166.7954,163.6668,165.2654,2359900.0],["2026-01-12",166.1383,169.5513,166.1383,168.2272,2732700.0],["2026-01-13",168.0998,170.7674,166.4423,170.6105,2870300.0],["2026-01-14",171.1204,177.1324,170.9047,174.0627,3604700.0],["2026-01-15",174.0333,178.3093,172.9741,178.0543,3868300.0],["2026-01-16",176.2203,180.6239,175.2102,180.0354,4130800.0],["2026-01-20",179.3783,180.4179,174.2098,174.3275,5038500.0],["2026-01-21",175.5436,176.2203,173.2879,174.7394,2755700.0],["2026-01-22",173.8763,177.5934,173.1212,173.5429,3741500.0],["2026-01-23",172.9839,176.2399,171.7775,175.3082,2869700.0],["2026-01-26",176.3576,179.1233,175.5436,176.0046,4304100.0],["2026-01-27",175.1513,177.868,173.6704,176.6028,2867000.0],["2026-01-28",176.6028,177.3972,172.8368,174.0921,3437700.0],["2026-01-29",174.0921,178.3878,173.4056,177.8484,3496100.0],["2026-01-30",177.7209,177.7209,171.9247,175.828,3504300.0],["2026-02-02",175.5338,176.3577,170.2476,170.3555,2968500.0],["2026-02-03",169.7082,170.8753,168.139,169.7965,3147200.0],["2026-02-04",170.7772,174.4942,169.0609,173.1506,4518900.0],["2026-02-05",169.257,170.3751,166.0402,168.188,4730000.0],["2026-02-06",169.4434,170.2574,165.4321,167.9723,3481800.0],["2026-02-09",167.7565,170.9047,166.0598,170.3653,2507800.0],["2026-02-10",170.993,176.2105,170.2476,175.0729,2680700.0],["2026-02-11",174.0921,177.0638,172.2189,177.0049,2089100.0],["2026-02-12",178.9566,186.6751,178.3486,184.5665,4537000.0],["2026-02-13",185.0372,188.5091,184.4782,188.4012,3413100.0],["2026-02-17",188.7935,189.8919,186.273,189.3721,3166000.0],["2026-02-18",188.3718,188.4796,182.0558,183.0267,2636100.0],["2026-02-19",182.9875,184.7528,180.8495,181.2319,2257500.0],["2026-02-20",182.4186,183.8113,179.8785,183.7034,2484100.0],["2026-02-23",183.8898,187.8029,183.0855,186.3907,2966400.0],["2026-02-24",184.5272,191.6867,183.4288,186.528,3535100.0],["2026-02-25",187.9108,187.9598,178.7801,178.9664,3406300.0],["2026-02-26",179.6431,183.7819,177.6914,181.4477,2918200.0],["2026-02-27",182.5756,188.2737,181.1241,188.1658,4964400.0],["2026-03-02",186.3612,188.5385,184.9097,186.5378,3390200.0],["2026-03-03",183.9192,187.4989,182.6638,186.5868,2361100.0],["2026-03-04",184.8803,187.3126,183.6152,187.1262,2457200.0],["2026-03-05",185.3609,185.3903,181.4673,184.0271,3430400.0],["2026-03-06",184.2723,186.4887,182.2813,184.9588,2747300.0],["2026-03-09",184.6057,185.8807,181.7321,183.0463,2800900.0],["2026-03-10",182.909,184.3703,180.9769,182.5363,3288700.0],["2026-03-11",182.0362,182.0362,178.9762,179.3293,1587900.0],["2026-03-12",177.5738,180.6337,176.1419,176.3969,3070400.0],["2026-03-13",178.5937,180.9868,177.5247,180.8593,3194200.0],["2026-03-16",182.1538,182.6246,180.6043,181.1535,2267300.0],["2026-03-17",182.0264,184.2232,180.5945,181.5066,2728900.0],["2026-03-18",179.6137,180.6533,176.7303,177.2109,3654800.0],["2026-03-19",176.8186,179.5451,174.9159,179.241,3615200.0],["2026-03-20",180.4768,182.144,172.2189,173.386,6368000.0],["2026-03-23",175.7496,176.1713,169.8161,173.1016,4363100.0],["2026-03-24",172.111,172.9839,166.8248,167.0798,4558300.0],["2026-03-25",166.2167,168.6784,161.9015,164.0493,4107600.0],["2026-03-26",164.0689,165.8146,162.5585,165.6675,2890300.0],["2026-03-27",165.54,168.3548,164.7358,166.256,2468500.0],["2026-03-30",168.2371,169.6984,166.511,167.0798,3106500.0],["2026-03-31",169.3061,169.7768,167.1975,169.257,4425800.0],["2026-04-01",169.3453,170.5614,166.5208,167.7271,2311000.0],["2026-04-02",168.188,173.0721,167.0602,170.3849,4241600.0],["2026-04-06",169.414,173.8175,168.4136,172.7485,2898900.0],["2026-04-07",172.4347,172.9839,169.5611,170.7282,3617100.0],["2026-04-08",171.6304,173.7881,170.3849,172.7877,3465200.0],["2026-04-09",171.8658,178.8487,171.8658,176.4655,3273800.0],["2026-04-10",177.0736,178.0838,174.8767,175.8378,3179700.0],["2026-04-13",176.0242,177.7209,175.0434,177.4561,2597700.0],["2026-04-14",176.7528,177.149,171.3642,174.742,2887200.0],["2026-04-15",176.0891,177.0103,174.5538,175.3165,2129100.0],["2026-04-16",175.4948,176.9509,174.9104,176.9113,1915900.0],["2026-04-17",176.6042,181.339,175.7325,180.6357,4708600.0],["2026-04-20",179.6551,181.6956,178.7933,179.9423,2778700.0],["2026-04-21",180.0216,180.1603,172.6618,173.1076,3564000.0],["2026-04-22",175.257,176.5051,173.167,174.6429,2269500.0],["2026-04-23",175.8712,177.5155,174.7123,177.3174,2433900.0],["2026-04-24",177.1985,177.9216,174.5934,176.525,3065000.0],["2026-04-27",176.9509,177.2084,173.0481,173.6425,3046500.0],["2026-04-28",174.8311,178.4763,172.642,176.7132,4484600.0],["2026-04-29",175.8613,177.5254,174.9203,176.5051,2775000.0],["2026-04-30",176.307,181.2498,175.3957,180.9824,3006400.0],["2026-05-01",182.0324,182.3692,179.1598,179.8928,1943200.0],["2026-05-04",178.9617,180.9032,177.5353,179.1697,1625500.0],["2026-05-05",178.298,178.9716,175.0391,176.4358,2244200.0],["2026-05-06",177.4561,179.5362,176.7231,178.4565,2116000.0],["2026-05-07",177.8028,179.2589,176.7429,178.0702,2589500.0],["2026-05-08",178.1296,178.1296,174.4448,174.8608,3510200.0],["2026-05-11",175.3759,177.2976,174.4844,175.792,2456400.0],["2026-05-12",172.9392,178.8032,172.8798,177.1292,3384000.0],["2026-05-13",175.0986,175.1382,169.393,172.226,3271000.0],["2026-05-14",172.9788,173.6425,168.5808,168.8879,2922200.0],["2026-05-15",168.5709,170.7204,165.7874,169.0166,4632900.0],["2026-05-18",169.2742,176.099,169.0166,175.6037,3242300.0],["2026-05-19",177.1193,182.3791,176.0198,181.2697,4659700.0],["2026-05-20",180.2395,182.28,178.9518,182.28,2812700.0],["2026-05-21",181.4678,183.0923,180.2692,182.0423,2929200.0],["2026-05-22",183.2706,183.3102,179.9027,182.1116,2069900.0],["2026-05-26",182.0522,185.2219,181.2399,183.2012,2795400.0],["2026-05-27",183.5281,186.8068,182.9635,183.2309,2741200.0],["2026-05-28",183.8055,186.5195,182.2701,184.9149,2411200.0],["2026-05-29",185.1625,185.8262,183.2508,185.1922,4326800.0],["2026-06-01",183.0725,186.1233,182.2701,185.7568,2479200.0],["2026-06-02",185.5488,185.5983,181.339,183.7757,2610600.0],["2026-06-03",182.4781,186.8068,179.7541,180.5169,5585700.0],["2026-06-04",185.4299,193.1265,183.3003,192.0765,4071300.0],["2026-06-05",192.1458,194.226,191.1949,192.2845,3060800.0],["2026-06-08",191.1751,191.6506,187.0941,187.312,2800200.0],["2026-06-09",187.3714,192.0963,186.9455,189.0256,2665700.0],["2026-06-10",190.4718,191.1157,186.8068,190.6798,2179000.0],["2026-06-11",190.2836,191.1157,186.2719,187.52,3337500.0],["2026-06-12",187.73,190.14,186.79,187.18,2985700.0],["2026-06-15",186.12,188.02,183.69,185.76,3906300.0],["2026-06-16",186.49,187.36,183.47,184.47,2682000.0],["2026-06-17",182.64,183.85,180.79,181.09,2007900.0],["2026-06-18",181.64,181.9,175.0,176.05,4453100.0],["2026-06-22",175.73,178.43,173.99,176.43,3031800.0],["2026-06-23",178.49,179.75,175.99,179.38,3507900.0],["2026-06-24",179.9,180.47,173.34,174.46,4636500.0],["2026-06-25",175.23,175.29,167.24,168.72,3382100.0],["2026-06-26",172.37,176.61,171.14,175.59,7260600.0],["2026-06-29",174.94,175.82,167.64,168.67,3600300.0],["2026-06-30",167.69,168.6,162.4,163.57,5368900.0],["2026-07-01",163.53,168.15,162.27,166.08,4626500.0],["2026-07-02",167.16,169.7,165.44,166.03,3857600.0],["2026-07-06",165,165.79,160.06,162.11,4019902.913904],["2026-07-07",164.23,166.42,163.9301,165.25,2737116.198783],["2026-07-08",165.6,166.73,163.84,165.04,3626207.746693],["2026-07-09",164.08,166.07,163.66,165,3132788.75672],["2026-07-10",166.5,168.93,166.18,168.59,2458191.534119],["2026-07-13",170,170.9,168.969,169.5,2135261.753768],["2026-07-14",169,169.39,166.7,168.83,2200667.081147],["2026-07-15",168.2,171.3,167.78,168.63,2072266.857076],["2026-07-16",169.78,170.1,167.56,168.92,2380514.831525],["2026-07-17",171.94,172.68,168.9,170.06,2849578.604684],["2026-07-20",168.23,169.77,166.3631,167.06,2570552.435214],["2026-07-21",165.31,166.605,163.07,163.39,2758186.602351],["2026-07-22",163.74,166.82,163.47,166.06,2702250.505958],["2026-07-23",166.18,168.23,163.59,164.65,3619706.238128],["2026-07-24",166.53,169.49,166.42,166.67,3343461.151114],["2026-07-27",166.42,168.23,165.55,166.74,3520495.574346],["2026-07-28",169.54,178.6,169.16,171.5,4392715.294313],["2026-07-29",174.96,180.37,172.59,179.26,5367764.713124],["2026-07-30",177.3,179.86,172.82,174.46,3697480.786065],["2026-07-31",172.69,174.17,170.96,173.36,4301430.589052]]}