{"t":"CCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-08-18",7.5417,7.6881,7.5417,7.6149,5962273.0],["1998-08-19",7.6149,7.7614,7.6149,7.6149,400750.0],["1998-08-20",7.6881,7.7614,7.6149,7.6149,359304.0],["1998-08-21",7.6149,7.6149,7.6149,7.6149,828924.0],["1998-08-24",7.6149,7.6149,7.6149,7.6149,123411.0],["1998-08-25",7.6149,7.6149,7.5417,7.6149,303217.0],["1998-08-26",7.6149,7.6149,7.1024,7.1756,395698.0],["1998-08-27",7.1756,7.2488,6.2969,6.5166,448794.0],["1998-08-28",6.6631,6.6631,5.8576,5.8576,198364.0],["1998-08-31",5.8576,5.9308,4.4664,4.7593,155475.0],["1998-09-01",4.8325,5.2719,3.9173,4.979,454362.0],["1998-09-02",4.979,6.1505,4.979,5.6014,524985.0],["1998-09-03",5.7112,5.7112,4.979,5.1254,171043.0],["1998-09-04",5.2719,5.2719,4.7593,4.9058,160527.0],["1998-09-08",5.2719,5.8576,5.1254,5.7844,153928.0],["1998-09-09",5.7844,5.8576,5.5647,5.5647,120524.0],["1998-09-10",5.4915,5.4915,5.2719,5.4183,83202.0],["1998-09-11",5.4549,5.4915,5.2719,5.2719,87429.0],["1998-09-14",5.4183,5.638,5.2719,5.2719,93615.0],["1998-09-15",5.3451,5.4183,5.0522,5.1254,206612.0],["1998-09-16",5.1254,5.1254,4.5397,4.6129,228160.0],["1998-09-17",4.6129,5.0522,4.6129,4.8508,90006.0],["1998-09-18",4.9058,5.0888,4.5397,4.8325,151866.0],["1998-09-21",4.6129,4.6861,4.0271,4.1003,487560.0],["1998-09-22",4.1736,4.7593,4.1369,4.6861,750877.0],["1998-09-23",4.8325,5.0522,4.6861,4.9058,394357.0],["1998-09-24",4.979,5.4915,4.979,5.3085,289505.0],["1998-09-25",5.1254,5.5281,5.1254,5.4915,45776.0],["1998-09-28",5.5647,5.7844,5.4915,5.4915,27321.0],["1998-09-29",5.5647,5.7112,5.4183,5.5831,91037.0],["1998-09-30",5.5647,5.8942,5.4915,5.638,177641.0],["1998-10-01",5.638,5.638,5.1986,5.1986,88151.0],["1998-10-02",5.1986,5.4183,5.1986,5.1986,60520.0],["1998-10-05",5.1254,5.1986,4.6861,4.6861,64953.0],["1998-10-06",5.2719,5.3451,4.6861,4.9058,133515.0],["1998-10-07",4.9058,5.0522,4.5763,4.5763,350952.0],["1998-10-08",4.5397,4.5763,3.5146,3.6976,357551.0],["1998-10-09",4.1003,4.1736,3.5878,3.661,279917.0],["1998-10-12",3.8075,3.8075,3.5146,3.661,680872.0],["1998-10-13",3.661,4.3932,3.661,4.1003,235687.0],["1998-10-14",4.0271,4.4664,4.0271,4.4664,47838.0],["1998-10-15",4.3932,4.4664,4.32,4.4298,45467.0],["1998-10-16",4.5763,4.9058,4.3932,4.6129,434670.0],["1998-10-19",4.7593,5.0156,4.6861,5.0156,52169.0],["1998-10-20",5.0522,5.5647,4.979,5.4915,365799.0],["1998-10-21",5.5281,6.0773,5.5281,5.8576,160836.0],["1998-10-22",5.9308,6.7363,5.8576,6.6997,138773.0],["1998-10-23",6.8095,7.6881,6.6631,7.6149,424153.0],["1998-10-26",7.6149,7.6149,7.3953,7.4685,129390.0],["1998-10-27",7.5417,7.8346,7.2488,7.2854,430442.0],["1998-10-28",7.2488,7.4685,7.1756,7.4685,54643.0],["1998-10-29",7.3953,7.6515,6.8827,7.0292,288680.0],["1998-10-30",7.0292,7.5417,6.9559,7.5417,204757.0],["1998-11-02",7.5783,7.798,7.3953,7.5417,109183.0],["1998-11-03",7.5051,7.5417,7.3953,7.4685,25672.0],["1998-11-04",7.5417,7.5417,7.1756,7.322,109080.0],["1998-11-05",7.322,7.7614,7.2122,7.7614,84336.0],["1998-11-06",7.7614,7.798,7.5417,7.7614,57324.0],["1998-11-09",7.5417,7.798,7.4685,7.7614,86810.0],["1998-11-10",7.7614,7.798,7.5417,7.6149,23301.0],["1998-11-11",7.5417,7.6881,7.3953,7.4685,22888.0],["1998-11-12",7.4685,7.4685,7.1756,7.322,24435.0],["1998-11-13",7.3586,7.3586,6.1505,6.9193,99595.0],["1998-11-16",6.8461,7.1756,6.5898,6.7363,72686.0],["1998-11-17",6.8827,7.0292,6.5166,6.8827,194343.0],["1998-11-18",6.7363,7.0292,6.7363,6.9925,23197.0],["1998-11-19",7.0292,7.0292,6.2969,6.3702,42993.0],["1998-11-20",6.4434,6.4434,5.7844,6.2237,153104.0],["1998-11-23",6.2969,7.322,6.2969,6.8095,155887.0],["1998-11-24",6.6997,6.6997,6.5532,6.6264,34435.0],["1998-11-25",6.6631,7.3953,6.5532,7.0292,68252.0],["1998-11-27",6.9559,7.7614,6.9559,7.5783,209499.0],["1998-11-30",7.7614,7.981,7.5417,7.8712,274143.0],["1998-12-01",7.7614,7.9078,7.3953,7.798,75366.0],["1998-12-02",7.6881,8.0542,7.5783,7.798,146814.0],["1998-12-03",7.9078,7.981,7.7614,7.981,103100.0],["1998-12-04",8.4203,9.7383,8.1641,9.5919,388893.0],["1998-12-07",9.6651,9.8115,9.0793,9.1892,199395.0],["1998-12-08",9.299,9.3356,8.7132,8.8963,144649.0],["1998-12-09",8.64,11.3492,8.64,10.3241,425287.0],["1998-12-10",10.3973,10.4705,9.7383,9.9214,206406.0],["1998-12-11",9.6651,9.7383,8.8597,9.3356,234862.0],["1998-12-14",9.3722,9.5186,8.9329,8.9329,87016.0],["1998-12-15",9.4454,9.5919,8.7864,9.3539,285484.0],["1998-12-16",9.3356,9.958,9.2258,9.8847,233934.0],["1998-12-17",10.0312,10.1044,9.8115,9.9946,229604.0],["1998-12-18",10.1044,10.1044,9.8847,9.958,48972.0],["1998-12-21",10.0312,11.1295,9.8847,10.8366,149598.0],["1998-12-22",11.0197,11.0197,10.3973,10.4888,672315.0],["1998-12-23",10.7634,10.9831,10.3973,10.8366,350540.0],["1998-12-24",10.7634,10.9831,10.4705,10.5437,27940.0],["1998-12-28",10.6536,11.7153,10.4705,11.7153,143412.0],["1998-12-29",11.7885,12.2278,10.8366,12.2278,106812.0],["1998-12-30",12.0814,12.4475,11.8617,12.2278,29590.0],["1998-12-31",12.3376,13.7654,12.2278,13.7654,99079.0],["1999-01-04",13.4725,13.7654,11.7153,12.3376,205375.0],["1999-01-05",12.0447,12.118,11.6054,11.6786,120524.0],["1999-01-06",11.642,12.8868,11.642,12.1546,165269.0],["1999-01-07",12.301,13.619,11.8617,13.1797,217747.0],["1999-01-08",13.619,13.7654,13.1064,13.1247,97533.0],["1999-01-11",13.1797,13.1797,12.7403,12.8136,38353.0],["1999-01-12",12.9234,12.9234,11.8617,12.301,82274.0],["1999-01-13",11.5688,12.2278,11.2759,11.8617,116915.0],["1999-01-14",12.0081,12.4475,11.8617,12.2644,218881.0],["1999-01-15",12.0814,12.7403,12.0814,12.7403,44024.0],["1999-01-19",12.7403,13.3993,12.3742,12.96,184446.0],["1999-01-20",13.0332,13.4359,13.0332,13.3261,108049.0],["1999-01-21",13.1431,13.1797,12.5939,12.5939,132071.0],["1999-01-22",12.3742,12.4475,11.642,11.7153,75057.0],["1999-01-25",11.7153,12.6671,11.4224,12.6671,72582.0],["1999-01-26",12.8136,13.3261,12.301,12.5939,127638.0],["1999-01-27",12.7403,13.0332,12.1546,12.6305,15465.0],["1999-01-28",12.6671,12.8868,12.301,12.5207,31961.0],["1999-01-29",12.6671,12.7403,12.5207,12.6671,53509.0],["1999-02-01",12.6671,12.7403,12.5207,12.6305,75366.0],["1999-02-02",12.6305,12.8868,12.6305,12.8136,13712.0],["1999-02-03",13.0332,13.0332,12.5939,12.6671,10104.0],["1999-02-04",12.5207,12.7403,12.5207,12.7403,29693.0],["1999-02-05",12.7403,12.8868,12.5207,12.7403,26187.0],["1999-02-08",12.8136,13.5458,12.4475,12.7403,199602.0],["1999-02-09",12.5939,12.7403,12.301,12.3742,24538.0],["1999-02-10",12.3742,12.5939,12.1546,12.301,5567.0],["1999-02-11",12.5207,12.5939,11.4224,11.5322,99491.0],["1999-02-12",11.5322,11.5322,10.6169,10.9831,88151.0],["1999-02-16",11.3492,11.3492,10.5437,11.1295,81243.0],["1999-02-17",11.2027,11.2027,10.2508,10.7634,29280.0],["1999-02-18",10.7634,11.1661,10.5437,10.9831,33404.0],["1999-02-19",10.9831,11.1295,10.9098,10.9098,126297.0],["1999-02-22",11.2027,11.2027,11.0929,11.0929,100007.0],["1999-02-23",11.2027,11.2027,10.9831,11.0563,13506.0],["1999-02-24",11.0563,11.2027,11.0563,11.0929,195993.0],["1999-02-25",11.0929,11.2027,10.9098,11.2027,17836.0],["1999-02-26",11.1295,11.1295,9.958,9.958,178775.0],["1999-03-01",9.958,10.1044,9.7383,10.1044,32683.0],["1999-03-02",10.0312,10.1044,9.958,10.0312,135783.0],["1999-03-03",10.0312,10.141,9.958,10.0312,121039.0],["1999-03-04",10.1044,10.6169,10.0312,10.6169,255276.0],["1999-03-05",10.7634,11.0197,10.6902,10.9098,68149.0],["1999-03-08",11.0563,11.1295,10.7634,11.0563,389718.0],["1999-03-09",12.301,12.5939,11.2759,11.3492,552101.0],["1999-03-10",11.4224,11.4224,10.5437,10.6169,162898.0],["1999-03-11",10.5437,10.8732,10.4339,10.5803,524573.0],["1999-03-12",10.5437,11.0563,10.3973,10.8732,242491.0],["1999-03-15",10.7634,11.6786,10.7634,11.6786,238986.0],["1999-03-16",11.7153,11.7519,11.3492,11.7153,59076.0],["1999-03-17",11.7153,11.7519,11.1295,11.6603,58355.0],["1999-03-18",11.4224,11.5688,10.983,11.2759,402812.0],["1999-03-19",11.3492,11.3492,10.9831,11.0563,45467.0],["1999-03-22",11.2759,11.2759,10.983,11.0929,125885.0],["1999-03-23",11.0563,11.1661,10.6902,10.6902,372706.0],["1999-03-24",10.8366,10.8366,10.6169,10.7634,2990.0],["1999-03-25",10.7634,10.8366,10.5437,10.6169,203416.0],["1999-03-26",10.5437,10.6902,10.5437,10.5437,25363.0],["1999-03-29",10.5437,10.8366,10.5437,10.7634,532821.0],["1999-03-30",10.7634,10.8366,10.4705,10.5437,133824.0],["1999-03-31",10.4705,10.5803,10.2508,10.5437,320950.0],["1999-04-01",10.5803,11.3675,10.5071,11.1295,48560.0],["1999-04-05",11.1295,11.1295,10.5437,10.6169,27012.0],["1999-04-06",10.617,10.617,10.2509,10.5071,77634.0],["1999-04-07",10.7634,10.7634,10.4705,10.5986,143515.0],["1999-04-08",10.5803,10.7634,10.5803,10.7085,72892.0],["1999-04-09",10.6902,10.7268,10.6902,10.6902,47632.0],["1999-04-12",10.6536,10.7268,10.5803,10.6536,49179.0],["1999-04-13",10.5803,10.7268,10.5803,10.6902,171455.0],["1999-04-14",10.7268,10.7268,10.5437,10.5437,183209.0],["1999-04-15",10.5071,10.5071,10.1044,10.3241,117534.0],["1999-04-16",10.1776,10.3973,9.958,10.0312,300021.0],["1999-04-19",10.0312,10.2509,9.958,10.0312,144649.0],["1999-04-20",10.0312,10.1044,9.5919,9.9397,73820.0],["1999-04-21",9.958,10.6902,9.8481,10.6536,234037.0],["1999-04-22",10.6902,10.9098,10.5437,10.8,438690.0],["1999-04-23",10.8,11.0563,10.7268,10.9831,294041.0],["1999-04-26",11.0197,11.2027,10.8366,11.1295,155578.0],["1999-04-27",11.2027,11.2393,11.1295,11.2393,31445.0],["1999-04-28",11.2759,11.459,11.1295,11.4224,463950.0],["1999-04-29",11.4224,11.4224,10.9831,10.9831,353118.0],["1999-04-30",10.8366,11.2027,10.8366,11.2027,59282.0],["1999-05-03",11.2027,11.2027,11.0563,11.1295,33095.0],["1999-05-04",11.3492,11.8617,11.2027,11.7519,744588.0],["1999-05-05",11.7885,12.0814,11.6786,11.9349,455496.0],["1999-05-06",11.9715,12.2278,11.8617,12.0447,844183.0],["1999-05-07",12.118,12.3742,11.8983,11.9715,357138.0],["1999-05-10",11.9349,11.9349,10.8,11.0929,351674.0],["1999-05-11",10.8732,10.9831,10.5437,10.6536,937591.0],["1999-05-12",10.2508,10.9098,10.0312,10.6902,10887154.0],["1999-05-13",11.0563,11.8617,10.9831,11.642,3226721.0],["1999-05-14",11.5688,11.642,10.9098,11.4224,1249881.0],["1999-05-17",11.2759,12.1546,11.1295,11.9349,704689.0],["1999-05-18",12.1546,12.5207,11.9349,12.1912,1051620.0],["1999-05-19",12.4475,12.5939,12.1546,12.301,565710.0],["1999-05-20",12.3742,12.3742,11.7153,12.118,610043.0],["1999-05-21",12.0081,12.1546,11.642,11.7153,676852.0],["1999-05-24",11.6786,11.7519,11.2027,11.642,520346.0],["1999-05-25",11.459,11.6054,11.2027,11.3858,879031.0],["1999-05-26",11.3492,11.4224,10.8366,11.1295,902847.0],["1999-05-27",11.0929,11.0929,10.3973,10.9098,562926.0],["1999-05-28",10.9098,11.7885,10.5437,11.7885,525191.0],["1999-06-01",11.6054,11.6054,10.8,10.8732,445598.0],["1999-06-02",10.9464,10.9464,10.0312,10.4705,609733.0],["1999-06-03",10.5437,11.0197,10.4705,10.8,431164.0],["1999-06-04",10.5803,11.5688,10.5437,11.5688,499004.0],["1999-06-07",11.642,11.642,11.0563,11.2027,331879.0],["1999-06-08",11.2027,11.4224,11.0563,11.0929,450031.0],["1999-06-09",11.0563,11.3492,11.0563,11.3492,236718.0],["1999-06-10",11.0563,11.2393,11.0197,11.1295,281257.0],["1999-06-11",11.1661,11.1661,10.7634,11.0563,400337.0],["1999-06-14",10.8366,10.8366,10.3973,10.5437,481271.0],["1999-06-15",10.4705,10.8732,10.4705,10.6902,760156.0],["1999-06-16",10.617,11.3492,10.617,11.3492,491168.0],["1999-06-17",11.2027,11.642,11.1295,11.6054,461785.0],["1999-06-18",11.6054,11.642,11.3492,11.5688,78975.0],["1999-06-21",11.5322,11.5688,11.2393,11.3125,102997.0],["1999-06-22",11.3125,11.4224,10.8,10.8,251048.0],["1999-06-23",10.9464,11.2027,10.6902,11.2027,254863.0],["1999-06-24",11.2027,11.2027,10.5437,10.5437,212592.0],["1999-06-25",10.6169,10.8366,9.8847,10.0678,242594.0],["1999-06-28",10.1776,10.9098,10.141,10.9098,390233.0],["1999-06-29",10.9831,11.6054,10.9098,11.5688,400234.0],["1999-06-30",11.7153,12.3376,11.4956,12.1912,1098840.0],["1999-07-01",12.1912,12.8868,11.9349,12.5207,413946.0],["1999-07-02",12.5939,13.0332,12.2644,12.4841,223933.0],["1999-07-06",12.4841,12.4841,11.9349,12.0081,248986.0],["1999-07-07",11.9349,11.9349,11.3125,11.3858,327549.0],["1999-07-08",11.5688,11.6786,11.3858,11.6786,141350.0],["1999-07-09",11.642,11.7885,11.5688,11.7519,245997.0],["1999-07-12",12.0081,12.5939,11.9715,12.3742,398378.0],["1999-07-13",12.3376,13.3993,12.3376,13.1064,356107.0],["1999-07-14",13.1797,14.7173,13.0698,14.6441,1010174.0],["1999-07-15",14.7173,14.7173,13.5458,13.6922,334456.0],["1999-07-16",13.619,14.2047,13.619,14.0583,977491.0],["1999-07-19",14.1315,14.937,14.0949,14.5342,711493.0],["1999-07-20",14.4976,14.5708,13.9851,14.1681,219809.0],["1999-07-21",13.9851,14.5709,13.8386,14.5709,292289.0],["1999-07-22",14.2047,14.4976,13.7654,13.8753,261565.0],["1999-07-23",14.1315,14.278,13.8753,14.1315,530759.0],["1999-07-26",14.1681,14.4244,13.9851,14.2047,481374.0],["1999-07-27",14.3146,14.3146,13.3261,13.619,1117707.0],["1999-07-28",13.4725,13.6922,13.3627,13.3627,139494.0],["1999-07-29",13.1797,13.7654,12.7403,13.3993,288474.0],["1999-07-30",13.3993,13.4725,12.0081,12.3376,145990.0],["1999-08-02",12.4475,13.8753,12.3742,13.8753,349715.0],["1999-08-03",13.9119,13.9119,12.8868,13.3627,376830.0],["1999-08-04",13.1064,13.1431,12.6305,12.8868,167022.0],["1999-08-05",13.0332,13.1797,10.9831,11.2393,633343.0],["1999-08-06",11.2759,11.459,10.8366,10.8732,427246.0],["1999-08-09",10.8915,11.2759,10.5437,10.7634,265379.0],["1999-08-10",10.7634,10.7634,10.1044,10.1044,186405.0],["1999-08-11",10.3058,10.4339,10.2508,10.4339,299506.0],["1999-08-12",10.9831,10.9831,10.3241,10.3241,214036.0],["1999-08-13",10.5071,10.617,9.958,10.2508,297753.0],["1999-08-16",10.2875,10.3241,9.8847,9.8847,280844.0],["1999-08-17",10.1044,10.5803,9.958,10.4705,565297.0],["1999-08-18",10.5803,10.5803,9.8481,9.9214,353118.0],["1999-08-19",9.958,10.3241,9.5186,10.2875,494261.0],["1999-08-20",10.3241,10.3241,10.141,10.2508,241151.0],["1999-08-23",10.4522,10.5437,10.0312,10.1776,193828.0],["1999-08-24",10.2508,10.2875,9.958,10.1776,108564.0],["1999-08-25",10.3241,10.3241,9.6651,9.7383,379923.0],["1999-08-26",10.0312,10.1044,9.9214,10.0312,407245.0],["1999-08-27",10.1044,10.141,8.7864,8.9329,250739.0],["1999-08-30",9.3356,9.6285,9.1525,9.1892,497664.0],["1999-08-31",9.299,9.7749,8.7132,8.8597,325590.0],["1999-09-01",9.1892,9.1892,8.6034,9.0793,929446.0],["1999-09-02",9.1892,9.9946,9.1159,9.958,606228.0],["1999-09-03",10.2508,10.6169,10.0678,10.5437,435701.0],["1999-09-07",11.0197,11.3492,10.6902,11.0929,870886.0],["1999-09-08",11.0929,11.4224,10.9831,11.2027,719741.0],["1999-09-09",11.2759,11.4224,11.0929,11.2759,769951.0],["1999-09-10",11.4224,11.8617,11.0563,11.4956,968934.0],["1999-09-13",11.5322,11.5688,11.0563,11.2393,483023.0],["1999-09-14",11.1295,11.3858,11.0563,11.3858,316517.0],["1999-09-15",11.7153,12.4475,11.3125,11.6054,812840.0],["1999-09-16",11.7519,11.7519,11.2027,11.3858,662727.0],["1999-09-17",11.6786,11.7153,11.3492,11.459,246100.0],["1999-09-20",11.459,11.5688,11.2027,11.2027,313115.0],["1999-09-21",11.2759,11.4681,10.8366,11.2393,104956.0],["1999-09-22",11.2759,11.2759,11.0563,11.1661,191250.0],["1999-09-23",11.0563,11.8251,10.9464,11.6786,379305.0],["1999-09-24",11.7885,11.7885,11.0197,11.4224,168569.0],["1999-09-27",11.6786,11.6786,10.919,11.2027,197746.0],["1999-09-28",11.1295,11.1295,10.8732,10.9464,125885.0],["1999-09-29",10.9464,11.0563,10.8366,10.8366,336725.0],["1999-09-30",10.8366,11.0197,10.6902,10.9647,1430513.0],["1999-10-01",11.0197,11.0197,10.7268,10.7634,584371.0],["1999-10-04",10.8366,11.2027,10.7634,10.8,994090.0],["1999-10-05",10.9831,10.9831,10.617,10.6536,1154617.0],["1999-10-06",10.617,10.9098,10.617,10.8732,275586.0],["1999-10-07",10.9098,11.0197,10.6902,10.6902,473641.0],["1999-10-08",10.9098,10.9831,10.6902,10.9098,230325.0],["1999-10-11",10.9831,10.9831,10.7634,10.9464,283628.0],["1999-10-12",11.0197,11.0197,10.1776,10.4705,270019.0],["1999-10-13",10.4705,10.5071,9.7383,9.8481,171971.0],["1999-10-14",10.0312,10.1776,9.0427,9.8847,255172.0],["1999-10-15",9.3722,10.3241,9.3722,10.2508,344457.0],["1999-10-18",10.2508,10.2508,9.9946,9.9946,210427.0],["1999-10-19",10.379,10.5437,10.3241,10.5071,465909.0],["1999-10-20",10.617,10.6902,10.5437,10.5803,636024.0],["1999-10-21",10.5437,10.6536,10.4339,10.5803,103719.0],["1999-10-22",10.6719,10.9831,10.5803,10.8,958005.0],["1999-10-25",10.7634,10.8366,10.5437,10.7268,605403.0],["1999-10-26",10.7085,11.2759,10.7085,10.9098,136092.0],["1999-10-27",10.9464,11.2759,10.617,11.2393,198571.0],["1999-10-28",11.4773,11.9349,11.4224,11.7336,724484.0],["1999-10-29",11.9715,12.118,11.1661,11.2759,327033.0],["1999-11-01",11.4224,11.7153,11.2393,11.5322,534470.0],["1999-11-02",11.5688,11.6786,10.5803,10.6169,430339.0],["1999-11-03",10.8732,11.0197,10.4705,10.5071,1096675.0],["1999-11-04",10.5071,10.6169,10.4705,10.5437,1798992.0],["1999-11-05",11.1295,12.0081,10.6902,11.8251,3072174.0],["1999-11-08",12.0814,13.8386,12.0814,13.6922,1869822.0],["1999-11-09",14.0217,14.0217,12.8502,13.0698,1148534.0],["1999-11-10",12.777,13.4725,12.0814,12.3742,735103.0],["1999-11-11",12.5207,12.5207,12.0447,12.1546,661902.0],["1999-11-12",12.1546,12.2278,11.1295,11.1661,1023371.0],["1999-11-15",11.2027,11.5688,11.1661,11.2759,894289.0],["1999-11-16",11.3858,11.4224,10.7634,11.1661,443021.0],["1999-11-17",11.221,11.3492,10.9098,11.1661,777477.0],["1999-11-18",11.3125,12.0081,11.2393,11.6054,1055847.0],["1999-11-19",11.7153,12.301,11.6054,11.7153,1824045.0],["1999-11-22",11.9349,11.9349,11.5688,11.6054,719741.0],["1999-11-23",11.7153,11.7519,11.2759,11.4224,2322121.0],["1999-11-24",11.4041,11.8617,11.3492,11.7153,811706.0],["1999-11-26",11.7153,11.8617,11.642,11.7153,197952.0],["1999-11-29",11.7885,12.0081,11.6054,11.7885,1860852.0],["1999-11-30",11.8251,12.4475,11.7885,12.3376,1086262.0],["1999-12-01",12.3742,12.3742,11.8251,11.8617,378686.0],["1999-12-02",12.118,13.0332,11.5688,12.2278,646953.0],["1999-12-03",12.4475,13.8386,12.3742,13.619,778611.0],["1999-12-06",13.619,13.619,12.301,12.4475,594784.0],["1999-12-07",12.7403,13.1064,12.5939,12.9966,813562.0],["1999-12-08",13.0332,13.0332,12.8502,12.8868,571586.0],["1999-12-09",12.9966,13.3261,12.8868,13.2895,1107088.0],["1999-12-10",13.3627,14.1315,13.2163,14.0583,1203074.0],["1999-12-13",14.0949,14.6441,13.5824,14.6441,1008009.0],["1999-12-14",14.6441,16.1085,14.3512,15.9986,1272666.0],["1999-12-15",16.0353,16.1085,15.1566,15.8156,1022443.0],["1999-12-16",15.8888,17.097,14.4244,14.461,2004573.0],["1999-12-17",14.4976,15.779,14.3512,15.5959,1650012.0],["1999-12-20",15.4129,15.4861,14.0949,15.4129,918930.0],["1999-12-21",15.3763,16.7675,15.3397,16.7308,1264934.0],["1999-12-22",16.6942,19.1837,16.6942,18.4881,1742184.0],["1999-12-23",18.3051,18.4515,17.3166,17.8658,2397384.0],["1999-12-27",17.8292,18.8542,17.4997,18.5248,250636.0],["1999-12-28",18.4515,19.6231,18.3051,18.9641,757476.0],["1999-12-29",18.9641,18.9641,17.8658,17.9024,1010895.0],["1999-12-30",18.2319,18.4881,17.939,18.1953,719432.0],["1999-12-31",18.122,18.8176,18.0122,18.8176,268266.0],["2000-01-03",18.5614,18.8176,17.5729,17.8841,1118429.0],["2000-01-04",17.8292,18.0854,17.5363,17.8658,1013988.0],["2000-01-05",17.9024,17.9024,17.463,17.6095,722937.0],["2000-01-06",17.4997,17.5363,16.5112,16.9871,869442.0],["2000-01-07",17.28,17.8658,16.9871,17.8658,615713.0],["2000-01-10",19.1837,19.9892,18.598,18.7078,1171835.0],["2000-01-11",18.8542,18.8908,17.7193,17.8292,464569.0],["2000-01-12",18.2319,18.2319,17.3898,17.5729,486426.0],["2000-01-13",17.6461,17.7193,17.5363,17.5729,1078426.0],["2000-01-14",17.6461,17.7193,16.6942,16.9139,1446081.0],["2000-01-18",17.0054,17.7193,16.9871,17.6095,1979726.0],["2000-01-19",17.7193,17.8658,17.1702,17.5729,1058940.0],["2000-01-20",17.6095,17.7193,17.3898,17.6827,1399583.0],["2000-01-21",17.7925,18.3417,17.7193,18.1586,2274592.0],["2000-01-24",18.4515,20.8678,18.4515,19.9892,2654310.0],["2000-01-25",20.1356,20.1356,19.3302,19.7695,1197094.0],["2000-01-26",19.7878,20.0624,19.6231,19.9159,1466391.0],["2000-01-27",20.0624,20.1356,19.1105,19.257,1666302.0],["2000-01-28",19.3302,19.8793,18.8542,19.4034,1274316.0],["2000-01-31",19.257,19.4766,17.7193,18.5248,1000792.0],["2000-02-01",18.4149,18.9641,18.3417,18.6712,1119563.0],["2000-02-02",18.7078,19.4766,18.6712,19.4766,1211631.0],["2000-02-03",19.5864,19.7695,19.3668,19.3668,2749162.0],["2000-02-04",19.4766,19.4766,18.3783,18.7993,753145.0],["2000-02-07",18.8176,18.8176,18.3051,18.5248,978625.0],["2000-02-08",18.4881,18.9641,18.4515,18.9641,1072756.0],["2000-02-09",19.257,19.8427,19.1105,19.8061,2358928.0],["2000-02-10",19.8427,23.5037,19.8061,23.3939,2968661.0],["2000-02-11",23.0644,23.1376,20.7214,22.8264,2816280.0],["2000-02-14",22.8081,22.8447,20.941,21.6366,1295658.0],["2000-02-15",21.6732,21.6732,20.3187,20.941,1749607.0],["2000-02-16",21.0875,21.0875,19.9159,19.9525,779333.0],["2000-02-17",20.1356,20.6481,19.5498,19.7329,1978901.0],["2000-02-18",19.9892,19.9892,18.9641,19.1837,1660529.0],["2000-02-22",19.3668,19.9159,19.2569,19.6597,916456.0],["2000-02-23",19.8427,19.9892,18.4515,18.6346,1836211.0],["2000-02-24",18.9641,19.1105,18.598,18.8176,1495981.0],["2000-02-25",19.4034,19.9159,19.0373,19.4034,1546500.0],["2000-02-28",19.6597,19.8427,17.7193,18.3783,1799714.0],["2000-02-29",18.5247,19.3302,18.1586,18.8909,3549527.0],["2000-03-01",19.4034,19.6963,18.9641,19.5498,6330237.0],["2000-03-02",20.2088,23.7966,20.2088,23.4305,5554306.0],["2000-03-03",23.3573,24.9681,22.1858,24.8583,2752564.0],["2000-03-06",25.0047,25.0047,23.5769,23.8332,2298099.0],["2000-03-07",23.943,24.0895,23.3573,23.4671,3507462.0],["2000-03-08",23.5037,23.5037,22.918,23.2841,2776483.0],["2000-03-09",23.3573,24.1261,23.1376,23.9064,5538944.0],["2000-03-10",24.0163,24.5654,23.9431,24.3092,6013617.0],["2000-03-13",23.9431,24.8217,23.3573,24.3092,3819133.0],["2000-03-14",24.5288,24.5288,23.8698,24.0163,2241291.0],["2000-03-15",23.8332,23.8698,23.0644,23.4671,2625338.0],["2000-03-16",23.3573,23.6502,23.3207,23.6136,1058837.0],["2000-03-17",23.6136,24.6753,22.8447,23.7234,2758131.0],["2000-03-20",24.602,24.7119,23.2841,23.4305,1459071.0],["2000-03-21",23.6502,23.6502,23.1376,23.2841,875938.0],["2000-03-22",23.6502,24.7119,23.4305,24.5288,895939.0],["2000-03-23",24.4922,26.2129,24.3092,24.7485,2104477.0],["2000-03-24",24.8949,25.261,23.4305,24.3824,1184825.0],["2000-03-27",24.602,24.602,23.1376,23.3939,1010586.0],["2000-03-28",23.2475,23.2841,22.1125,22.5519,877690.0],["2000-03-29",22.9912,23.3573,22.0027,22.1858,707472.0],["2000-03-30",22.1858,22.1858,21.0142,21.0875,1419481.0],["2000-03-31",21.4169,22.4054,21.3803,22.1858,1122450.0],["2000-04-03",22.4054,22.4054,19.5498,19.6231,1680118.0],["2000-04-04",20.0258,20.7946,17.3532,20.0624,1572172.0],["2000-04-05",19.5498,21.0875,19.3302,20.7214,1056363.0],["2000-04-06",21.0142,23.6502,20.941,23.0644,1598669.0],["2000-04-07",22.918,23.5769,22.5519,22.5519,1264728.0],["2000-04-10",22.6617,23.3573,22.259,23.3207,1334836.0],["2000-04-11",23.3573,23.3573,21.4536,21.5268,1187093.0],["2000-04-12",21.3803,21.6732,19.6597,19.6597,934086.0],["2000-04-13",19.9159,20.8678,19.6963,20.5017,672831.0],["2000-04-14",20.1356,20.1722,19.0739,19.257,1060280.0],["2000-04-17",18.8542,19.202,17.1336,18.8909,1141214.0],["2000-04-18",18.9641,21.4536,18.9641,21.0875,693863.0],["2000-04-19",21.3071,21.5908,20.5017,20.8312,983265.0],["2000-04-20",20.7214,21.0875,19.3302,19.8793,1618258.0],["2000-04-24",19.5498,19.8061,18.598,19.8061,795520.0],["2000-04-25",19.9525,20.4285,19.5498,19.8061,173517.0],["2000-04-26",19.9159,22.8447,19.4034,22.1125,1503817.0],["2000-04-27",21.7464,23.2841,20.7946,22.3322,786653.0],["2000-04-28",22.259,23.4305,22.1125,22.4786,864803.0],["2000-05-01",22.7349,22.8447,21.9295,22.1491,727577.0],["2000-05-02",22.1492,22.442,21.6732,21.7464,1032340.0],["2000-05-03",21.5268,22.1491,18.598,19.3302,1755381.0],["2000-05-04",20.4285,21.6732,20.1356,21.5268,1078632.0],["2000-05-05",21.6732,21.6732,20.2088,20.4285,1013164.0],["2000-05-08",20.5749,20.7946,19.0373,19.4034,642210.0],["2000-05-09",19.6963,20.1356,17.7559,18.6712,851812.0],["2000-05-10",18.8176,18.8542,17.5729,17.6461,633137.0],["2000-05-11",17.8658,17.9024,16.2549,17.3898,897795.0],["2000-05-12",17.4447,17.7559,17.1336,17.4997,1391747.0],["2000-05-15",17.28,17.4997,16.9139,17.4264,996358.0],["2000-05-16",17.4264,18.7444,17.4264,18.3051,1681870.0],["2000-05-17",18.1586,18.1953,17.6461,17.939,803458.0],["2000-05-18",17.8841,17.939,17.28,17.4264,487766.0],["2000-05-19",17.4264,19.3302,16.2183,16.4929,688914.0],["2000-05-22",16.621,16.6942,14.7905,15.5593,1415563.0],["2000-05-23",15.3763,15.6692,14.6807,14.7173,706647.0],["2000-05-24",14.6075,14.6441,13.5092,14.3512,1843943.0],["2000-05-25",14.278,15.3763,13.9485,14.5342,1491341.0],["2000-05-26",14.4244,14.9736,13.9851,14.7905,672521.0],["2000-05-30",14.7173,15.962,14.7173,15.8156,1837036.0],["2000-05-31",15.9254,16.1085,15.3397,15.3397,315589.0],["2000-06-01",15.8156,16.9139,15.5227,16.4014,777477.0],["2000-06-02",16.7675,18.1586,16.6942,18.0122,891609.0],["2000-06-05",17.7193,20.8678,17.6461,20.8678,2952268.0],["2000-06-06",21.8929,23.0644,21.0142,21.0508,2705447.0],["2000-06-07",21.1973,21.3071,19.9525,21.1241,549935.0],["2000-06-08",21.2339,22.1858,19.7695,19.8793,790983.0],["2000-06-09",20.0624,20.758,19.9159,20.5383,510242.0],["2000-06-12",20.5383,20.5749,20.1722,20.5017,540656.0],["2000-06-13",20.5383,20.5383,20.282,20.5383,908620.0],["2000-06-14",20.5383,20.5749,20.4285,20.5017,737062.0],["2000-06-15",20.5017,20.5017,19.3302,20.0258,1300503.0],["2000-06-16",20.1722,20.4285,19.8061,20.3919,411163.0],["2000-06-19",20.1722,20.5383,19.7695,20.5017,295382.0],["2000-06-20",20.5017,21.5634,20.0624,21.5634,1200496.0],["2000-06-21",21.2339,22.259,21.2339,21.4536,1158638.0],["2000-06-22",21.5268,21.8197,20.5017,21.0875,840368.0],["2000-06-23",21.2339,21.2705,20.8678,20.8678,864803.0],["2000-06-26",20.9044,21.3803,20.4651,21.0875,243935.0],["2000-06-27",21.0875,21.2339,20.8678,21.0875,767476.0],["2000-06-28",21.1058,21.2339,20.4285,20.5383,404049.0],["2000-06-29",20.5749,20.5749,20.3553,20.5749,461579.0],["2000-06-30",20.6481,21.4169,20.5017,21.3803,1147606.0],["2000-07-03",21.0142,21.7464,20.9776,21.5634,281463.0],["2000-07-05",21.7098,21.9661,21.5268,21.7831,617260.0],["2000-07-06",21.8929,21.8929,20.8678,21.0875,286103.0],["2000-07-07",21.4536,22.1858,21.2339,21.9295,866865.0],["2000-07-10",21.9661,22.259,21.8197,22.2224,269503.0],["2000-07-11",22.2041,22.9912,22.1125,22.7715,1268233.0],["2000-07-12",22.8448,22.9912,22.5519,22.7715,904702.0],["2000-07-13",22.7532,22.918,22.6251,22.8814,640767.0],["2000-07-14",22.9912,23.2475,22.5519,23.1376,1135234.0],["2000-07-17",22.8814,22.9912,22.259,22.4786,754486.0],["2000-07-18",22.442,22.4787,21.6,21.8197,428587.0],["2000-07-19",21.0875,21.1973,19.1837,19.9159,1178227.0],["2000-07-20",20.282,21.4536,20.282,21.1973,1663622.0],["2000-07-21",21.1607,21.3071,19.9892,19.9892,708606.0],["2000-07-24",19.9159,20.099,18.9641,19.6231,1356074.0],["2000-07-25",19.1471,19.5864,19.0373,19.0739,1220807.0],["2000-07-26",18.3051,18.4515,17.6461,18.4149,2086332.0],["2000-07-27",18.0122,18.0122,16.7675,17.5729,2671218.0],["2000-07-28",17.1427,20.7214,17.0603,19.7695,10619506.0],["2000-07-31",19.7329,20.0624,18.5247,19.9159,1852088.0],["2000-08-01",19.9892,20.7946,19.4766,20.6481,1041413.0],["2000-08-02",20.5383,20.8678,19.9159,20.7214,1530004.0],["2000-08-03",20.5017,21.4902,19.5498,21.1241,1301328.0],["2000-08-04",20.8312,21.3803,20.7214,21.3712,602929.0],["2000-08-07",21.1607,22.5885,20.7946,22.4786,622002.0],["2000-08-08",21.9661,22.0759,20.2088,20.6481,787168.0],["2000-08-09",20.8678,20.941,20.1722,20.3553,1006050.0],["2000-08-10",20.7946,22.0393,20.6847,21.5359,1693417.0],["2000-08-11",21.5634,21.8563,21.3071,21.7831,1337723.0],["2000-08-14",21.6732,22.0027,21.3803,22.0027,534574.0],["2000-08-15",22.1125,22.6983,22.0759,22.0759,382398.0],["2000-08-16",22.2041,22.3322,21.3803,22.1125,251048.0],["2000-08-17",22.0393,22.2956,21.7098,22.1125,654685.0],["2000-08-18",22.1125,22.68,22.0393,22.5885,443330.0],["2000-08-21",22.5152,22.6983,22.1125,22.1858,413431.0],["2000-08-22",22.1125,22.1858,21.2705,21.4536,1166989.0],["2000-08-23",21.417,21.4902,21.1607,21.3071,566535.0],["2000-08-24",21.417,21.417,21.1241,21.3437,350334.0],["2000-08-25",21.3437,21.5634,21.3437,21.4536,777065.0],["2000-08-28",21.4536,21.4902,20.8312,21.0875,608393.0],["2000-08-29",21.1241,21.1973,21.0142,21.1241,367964.0],["2000-08-30",21.1058,21.1241,20.6481,20.6847,1138533.0],["2000-08-31",20.758,20.7946,19.8061,20.3186,724174.0],["2000-09-01",20.5017,20.5017,19.8793,20.4285,730154.0],["2000-09-05",20.4285,20.4285,19.7329,19.8061,546430.0],["2000-09-06",19.6597,20.2088,19.257,19.8061,896454.0],["2000-09-07",19.7878,19.9525,18.9641,19.0739,630353.0],["2000-09-08",19.1654,19.257,18.3051,18.4515,1084612.0],["2000-09-11",18.4515,18.8817,18.4515,18.6346,1376282.0],["2000-09-12",18.7444,19.5864,18.6712,19.257,703658.0],["2000-09-13",19.3302,19.5864,18.9641,19.5132,573133.0],["2000-09-14",19.4034,19.9892,18.1953,18.8542,2113035.0],["2000-09-15",18.9275,18.9641,17.3166,17.7559,1291121.0],["2000-09-18",17.6461,17.7559,16.9139,17.2251,783663.0],["2000-09-19",17.3166,17.3532,16.9139,17.2434,737474.0],["2000-09-20",17.2617,17.3166,15.4129,16.4014,1979520.0],["2000-09-21",16.5478,16.6576,14.8637,15.2298,1789610.0],["2000-09-22",15.0651,15.0834,14.3512,14.7173,3000829.0],["2000-09-25",14.8637,16.5478,14.7539,16.4014,2835559.0],["2000-09-26",16.2,16.9871,15.5959,16.8041,2393879.0],["2000-09-27",16.859,16.8773,15.4861,16.1085,1342156.0],["2000-09-28",16.1085,17.5729,16.1085,16.9871,2509351.0],["2000-09-29",17.0237,18.2319,16.8407,18.1953,1631145.0],["2000-10-02",18.1953,18.4149,17.2068,17.4997,895114.0],["2000-10-03",17.6095,17.6461,16.6576,16.7308,849750.0],["2000-10-04",16.8773,16.8773,15.6692,16.621,800468.0],["2000-10-05",16.0353,16.4014,15.2298,15.9986,527666.0],["2000-10-06",16.0078,16.2915,15.12,15.8156,957077.0],["2000-10-09",15.4861,15.4861,14.9369,15.1932,610971.0],["2000-10-10",15.2298,15.3763,14.7173,14.9736,717679.0],["2000-10-11",14.937,15.12,14.2047,15.0468,565813.0],["2000-10-12",15.1475,15.2298,14.2414,14.3146,1129151.0],["2000-10-13",14.3146,15.2298,14.1315,15.0468,717267.0],["2000-10-16",15.1932,15.6692,14.9369,15.4861,1117913.0],["2000-10-17",15.5959,15.9254,13.9851,14.278,799128.0],["2000-10-18",14.0217,14.0217,12.5207,13.2163,2607708.0],["2000-10-19",13.5,14.5708,13.4725,14.1315,1520622.0],["2000-10-20",14.0949,14.4976,13.6922,14.3146,718401.0],["2000-10-23",14.5708,15.4495,13.8386,15.3763,1331846.0],["2000-10-24",15.4129,16.1817,15.3671,15.9254,1204311.0],["2000-10-25",15.7424,16.0353,14.5342,14.7905,592516.0],["2000-10-26",15.0102,15.1932,13.619,14.7814,765105.0],["2000-10-27",15.12,17.1336,15.0834,16.6942,1429585.0],["2000-10-30",16.8407,16.8407,16.4014,16.5112,696337.0],["2000-10-31",16.621,17.939,16.4014,17.7559,1555367.0],["2000-11-01",17.2983,17.6095,17.0237,17.5363,1296895.0],["2000-11-02",17.6278,17.8658,17.3532,17.7559,1459071.0],["2000-11-03",17.6827,17.7925,17.5363,17.7193,762012.0],["2000-11-06",17.5729,18.4881,17.4997,18.0854,742732.0],["2000-11-07",18.0854,18.598,17.7925,18.1586,942953.0],["2000-11-08",18.3051,18.3417,17.6095,17.8292,588186.0],["2000-11-09",17.701,17.7193,16.8773,17.2434,811706.0],["2000-11-10",17.1702,17.3166,16.8041,16.8773,336725.0],["2000-11-13",16.8041,16.8132,15.1932,16.1451,735412.0],["2000-11-14",16.8407,18.1953,16.7675,17.4997,734484.0],["2000-11-15",17.7925,18.1953,17.28,18.0854,622002.0],["2000-11-16",18.8909,18.8909,17.9756,18.1586,1194001.0],["2000-11-17",18.3966,18.4515,15.5959,16.9871,1716409.0],["2000-11-20",16.9505,16.9871,15.8156,16.2183,751702.0],["2000-11-21",16.3647,16.3647,15.1566,15.4129,497457.0],["2000-11-22",15.1566,15.541,14.1041,14.3512,878927.0],["2000-11-24",14.461,15.3031,14.4244,14.7173,597052.0],["2000-11-27",15.2298,15.8888,15.1566,15.5959,1103376.0],["2000-11-28",15.2756,15.5959,14.3512,14.4976,1110903.0],["2000-11-29",14.763,14.7905,13.5458,13.9851,938725.0],["2000-11-30",13.9119,14.3512,13.5092,13.9485,1949002.0],["2000-12-01",14.3146,14.6441,13.9119,14.0583,2173039.0],["2000-12-04",14.2414,14.278,13.1797,13.4359,1102448.0],["2000-12-05",13.9119,14.4244,13.8386,14.3512,2145717.0],["2000-12-06",14.278,14.4976,14.0583,14.0949,918312.0],["2000-12-07",12.8136,13.619,12.777,13.1431,360128.0],["2000-12-08",13.8753,17.2068,13.8753,16.8041,2613276.0],["2000-12-11",16.383,16.4014,15.7424,15.9254,728711.0],["2000-12-12",15.9437,15.962,15.4129,15.4861,341261.0],["2000-12-13",15.962,16.1451,15.0102,15.6325,808613.0],["2000-12-14",15.8522,15.8888,15.3031,15.5227,648396.0],["2000-12-15",15.5136,15.5227,14.3512,14.9369,618291.0],["2000-12-18",14.8637,15.1932,13.9119,14.5342,454774.0],["2000-12-19",14.6441,14.8637,13.2529,13.4725,990069.0],["2000-12-20",13.1797,13.8753,12.8136,13.6922,1299679.0],["2000-12-21",13.7654,13.9119,12.8868,13.2895,1971994.0],["2000-12-22",14.0217,15.8156,13.5824,15.7424,1595369.0],["2000-12-26",15.5959,15.5959,15.2298,15.2664,886763.0],["2000-12-27",15.2298,15.3763,14.7173,15.2664,498695.0],["2000-12-28",15.3397,15.9986,15.1566,15.4495,904496.0],["2000-12-29",15.541,16.5478,15.5227,15.8522,1073271.0],["2001-01-02",15.8888,15.8888,14.6441,15.0102,429824.0],["2001-01-03",14.6532,16.621,14.1681,16.438,1943641.0],["2001-01-04",16.438,17.3166,15.962,17.28,1100077.0],["2001-01-05",17.1153,17.1336,15.0102,15.2664,2362743.0],["2001-01-08",15.4037,15.8156,14.937,15.6325,347241.0],["2001-01-09",15.8522,16.2915,15.7058,16.1817,642829.0],["2001-01-10",16.2458,16.2549,15.8156,16.1085,1093272.0],["2001-01-11",16.081,17.6461,15.962,17.3532,2758647.0],["2001-01-12",15.9254,16.1817,15.2664,15.6692,6023308.0],["2001-01-16",15.7058,15.7424,14.6807,15.2298,2492030.0],["2001-01-17",15.4129,15.8156,15.4129,15.5227,1610319.0],["2001-01-18",15.779,15.8156,15.0102,15.5227,899857.0],["2001-01-19",15.5868,15.7424,15.3397,15.6325,765311.0],["2001-01-22",15.5593,15.8156,15.4495,15.4495,821501.0],["2001-01-23",15.5959,16.0353,15.4495,15.962,1887349.0],["2001-01-24",16.0719,16.1085,15.6692,15.8156,1089767.0],["2001-01-25",15.8156,15.9254,15.5593,15.8522,2118911.0],["2001-01-26",15.5593,16.9139,15.5227,16.8773,2135717.0],["2001-01-29",16.8773,17.3898,16.7675,17.28,2740914.0],["2001-01-30",17.4631,17.4997,17.0237,17.2434,1325247.0],["2001-01-31",17.3532,17.3898,15.962,16.3647,1325144.0],["2001-02-01",16.5112,16.8407,16.2183,16.7675,1269264.0],["2001-02-02",16.7308,16.7308,16.1451,16.3647,1371746.0],["2001-02-05",16.3647,16.3831,15.4495,15.5227,1652384.0],["2001-02-06",15.4678,16.3281,15.3763,15.779,1961993.0],["2001-02-07",15.6325,16.9139,15.5959,16.5478,1354734.0],["2001-02-08",16.5478,16.9505,15.9986,16.1817,987079.0],["2001-02-09",16.0719,16.1085,14.3146,14.9369,2927628.0],["2001-02-12",14.9369,15.7058,14.7539,15.5227,617363.0],["2001-02-13",15.5959,15.8888,15.5593,15.779,1329268.0],["2001-02-14",15.8156,15.9254,15.3763,15.5593,979347.0],["2001-02-15",15.8522,15.8522,14.7905,14.9736,1888276.0],["2001-02-16",14.7905,15.6692,14.2047,15.3763,1891369.0],["2001-02-20",15.3763,15.5959,13.4725,14.0217,1433606.0],["2001-02-21",13.8753,14.278,13.6922,14.2414,1216889.0],["2001-02-22",14.1681,14.5708,13.2529,14.461,1187815.0],["2001-02-23",14.6441,14.7539,13.4725,14.2414,1378550.0],["2001-02-26",14.3512,14.9003,14.2048,14.9003,751083.0],["2001-02-27",14.882,14.9003,14.2414,14.6441,691595.0],["2001-02-28",14.7539,14.9003,14.3512,14.7173,874907.0],["2001-03-01",14.6441,14.9003,14.278,14.6075,986976.0],["2001-03-02",14.4976,14.9369,13.8386,14.6441,1532581.0],["2001-03-05",14.6075,14.7539,14.1315,14.6441,910373.0],["2001-03-06",14.7905,14.9736,14.6075,14.8271,914600.0],["2001-03-07",14.9736,14.9736,14.2048,14.5709,966975.0],["2001-03-08",14.4244,14.5709,13.9485,13.9485,566741.0],["2001-03-09",13.9942,14.0583,13.1797,13.6556,679429.0],["2001-03-12",13.3627,13.3993,11.9715,12.0814,2613070.0],["2001-03-13",11.8251,12.2644,10.4339,11.0563,4610220.0],["2001-03-14",10.8732,11.0929,9.5553,9.9214,4728063.0],["2001-03-15",10.2142,10.5803,9.7566,9.958,2990622.0],["2001-03-16",9.9946,10.1044,9.5186,9.7383,1921681.0],["2001-03-19",9.7749,10.2508,9.3722,10.1776,1106366.0],["2001-03-20",10.2142,10.2875,9.5919,9.7383,1116573.0],["2001-03-21",9.7749,9.958,8.7864,8.7864,1056053.0],["2001-03-22",8.8963,8.9695,8.1275,8.5302,1427935.0],["2001-03-23",8.6766,9.1159,8.5302,8.8597,1146884.0],["2001-03-26",9.2075,9.4454,8.7864,8.9329,549214.0],["2001-03-27",9.0427,10.2508,8.8963,10.141,1319165.0],["2001-03-28",10.0312,10.141,9.0793,9.2258,3136199.0],["2001-03-29",9.1892,9.6651,9.0793,9.0793,1267511.0],["2001-03-30",9.2624,9.2624,8.1275,8.6766,2781741.0],["2001-04-02",8.7864,8.7864,7.9078,8.2739,1360508.0],["2001-04-03",7.2122,7.8346,6.7363,6.9925,4469591.0],["2001-04-04",6.8095,7.5051,6.5532,7.2122,2351299.0],["2001-04-05",7.4685,8.5302,7.3586,8.5302,1717440.0],["2001-04-06",8.521,8.5302,7.981,8.2007,1044506.0],["2001-04-09",8.2534,8.8216,8.23,8.7923,1120285.0],["2001-04-10",9.3253,10.778,9.0793,10.6316,1266687.0],["2001-04-11",11.2759,12.1546,10.9362,11.2818,2684105.0],["2001-04-12",11.2759,11.7855,11.1295,11.7094,1789094.0],["2001-04-16",11.7035,11.7153,11.1295,11.1295,594062.0],["2001-04-17",11.3052,11.8441,11.0123,11.7973,1190186.0],["2001-04-18",12.0667,13.9997,11.9847,13.3964,2436150.0],["2001-04-19",13.1797,13.8533,13.1211,13.742,1024298.0],["2001-04-20",13.701,13.7361,12.5705,13.1738,1194517.0],["2001-04-23",13.0625,13.1504,12.1253,12.4767,321260.0],["2001-04-24",12.5939,12.5939,11.9554,11.9671,644169.0],["2001-04-25",12.0081,12.5939,12.0081,12.5939,241357.0],["2001-04-26",12.5353,13.2382,12.5353,13.2148,433329.0],["2001-04-27",13.0977,13.9119,13.0918,13.8006,363840.0],["2001-04-30",13.947,15.0892,13.8533,14.3453,980790.0],["2001-05-01",14.3512,14.3512,13.5663,13.9119,680254.0],["2001-05-02",14.0583,14.0993,13.8826,13.906,852121.0],["2001-05-03",13.824,13.824,13.2792,13.3671,407451.0],["2001-05-04",13.1211,13.1797,12.5998,13.1211,709740.0],["2001-05-07",13.2675,13.3261,12.7989,12.7989,266926.0],["2001-05-08",12.5353,12.5412,11.4517,11.8324,1055022.0],["2001-05-09",11.8617,11.8734,11.4809,11.8265,477765.0],["2001-05-10",11.8793,11.9437,11.1412,11.3638,512510.0],["2001-05-11",11.3638,11.3638,10.8952,11.1178,651695.0],["2001-05-14",11.2174,11.2174,10.7195,10.9831,436525.0],["2001-05-15",10.983,11.0651,10.5437,10.7663,406420.0],["2001-05-16",11.1002,11.1178,10.4969,10.8366,661799.0],["2001-05-17",11.0123,11.1881,10.901,10.9069,3079185.0],["2001-05-18",10.983,11.0592,10.3094,10.3973,1413707.0],["2001-05-21",10.5437,10.5437,10.0165,10.2216,1618670.0],["2001-05-22",10.2216,10.3973,10.1337,10.3094,866143.0],["2001-05-23",10.2508,10.2508,9.958,9.958,477147.0],["2001-05-24",9.958,10.2216,9.958,10.1044,519315.0],["2001-05-25",10.1044,10.2508,9.9697,9.9755,314249.0],["2001-05-29",10.0165,10.0575,9.5772,9.5772,297547.0],["2001-05-30",9.4308,9.5128,9.2258,9.3956,1539077.0],["2001-05-31",9.4894,9.7471,9.4601,9.7237,484054.0],["2001-06-01",9.6651,9.6651,9.3722,9.4015,313527.0],["2001-06-04",9.5186,9.6358,9.3722,9.5362,551894.0],["2001-06-05",9.6358,9.6651,9.4015,9.5362,945839.0],["2001-06-06",9.6241,9.6885,9.4308,9.5479,583855.0],["2001-06-07",9.5304,9.7237,9.4952,9.7237,1072962.0],["2001-06-08",9.8115,9.8642,9.6651,9.7002,190013.0],["2001-06-11",9.6358,9.7705,9.5245,9.6944,1016050.0],["2001-06-12",9.5889,9.5948,9.1379,9.3136,917796.0],["2001-06-13",9.3136,9.5831,9.2609,9.2668,301671.0],["2001-06-14",9.2668,9.2668,8.2007,8.7864,833151.0],["2001-06-15",8.7864,8.8392,8.1538,8.3764,423329.0],["2001-06-18",8.3764,8.4116,7.7321,8.0542,423432.0],["2001-06-19",8.5814,8.5814,7.7321,7.8492,749331.0],["2001-06-20",7.8551,8.4291,7.8434,8.4291,878927.0],["2001-06-21",8.2885,8.3764,7.9078,8.3237,650973.0],["2001-06-22",8.3237,8.3764,8.0249,8.189,269091.0],["2001-06-25",8.189,8.4936,8.1714,8.3178,345488.0],["2001-06-26",8.2593,8.5228,8.025,8.435,1122965.0],["2001-06-27",8.3764,8.4643,8.1538,8.23,283113.0],["2001-06-28",8.2593,8.7689,8.2593,8.7279,2739573.0],["2001-06-29",8.7864,9.6065,8.7396,9.6065,2086435.0],["2001-07-02",9.4601,9.4601,9.2258,9.3429,768095.0],["2001-07-03",9.2258,9.3663,8.9036,9.2726,214345.0],["2001-07-05",9.2258,9.2433,8.9563,9.0266,385800.0],["2001-07-06",8.8802,8.886,8.4936,8.4936,1360611.0],["2001-07-09",8.4994,8.7864,8.353,8.5756,375387.0],["2001-07-10",8.5814,8.7806,8.189,8.2475,346004.0],["2001-07-11",8.0718,8.0718,7.7028,7.7907,567772.0],["2001-07-12",8.0542,8.2007,7.8199,7.9605,742835.0],["2001-07-13",7.9957,8.3471,7.9078,8.3471,290227.0],["2001-07-16",8.2007,8.3471,7.6442,7.7086,587051.0],["2001-07-17",7.7086,7.7906,7.6208,7.6501,358582.0],["2001-07-18",7.6501,7.7321,7.3923,7.4509,422607.0],["2001-07-19",7.3513,7.3513,5.7112,6.1798,4315457.0],["2001-07-20",6.3262,6.4961,6.2091,6.4375,1383911.0],["2001-07-23",6.4375,6.4961,6.1212,6.1212,643035.0],["2001-07-24",6.1212,6.1212,5.8225,5.8283,3100114.0],["2001-07-25",5.8459,6.0334,5.6585,5.7756,1014916.0],["2001-07-26",5.8166,5.8576,5.676,5.7815,692007.0],["2001-07-27",5.8283,5.8342,5.6233,5.6702,663655.0],["2001-07-30",5.7288,5.8576,5.7112,5.7932,838925.0],["2001-07-31",5.7991,5.8518,5.7112,5.7112,789230.0],["2001-08-01",5.7112,5.7112,4.9731,4.979,2863912.0],["2001-08-02",5.1547,5.4769,5.1547,5.4183,2874737.0],["2001-08-03",5.3597,5.5999,5.2836,5.5706,1329990.0],["2001-08-06",5.553,5.6819,5.4242,5.6819,700874.0],["2001-08-07",5.6233,5.7229,5.5355,5.594,413431.0],["2001-08-08",5.5647,6.0275,5.4183,5.7053,1931166.0],["2001-08-09",5.7053,5.8576,5.4476,5.5296,822222.0],["2001-08-10",5.5647,5.758,5.3012,5.6526,779848.0],["2001-08-13",5.6526,5.6526,5.389,5.6175,667263.0],["2001-08-14",5.6643,5.7288,5.4769,5.5062,385388.0],["2001-08-15",5.6233,5.6233,5.0961,5.1254,2768132.0],["2001-08-16",5.1254,5.1254,4.774,4.8033,2651629.0],["2001-08-17",4.7271,4.8033,4.6451,4.6861,1906216.0],["2001-08-20",4.6861,4.6861,4.3932,4.5104,1922918.0],["2001-08-21",4.6568,4.6568,4.3932,4.3991,1470309.0],["2001-08-22",4.4518,4.5221,4.3346,4.4342,1100386.0],["2001-08-23",4.4928,4.9204,4.4577,4.897,3659844.0],["2001-08-24",4.8911,5.3187,4.8911,5.3187,3262496.0],["2001-08-27",5.3422,6.0685,5.3187,6.0568,3549321.0],["2001-08-28",6.1212,6.1798,5.8342,5.8576,1886730.0],["2001-08-29",6.0919,6.2091,5.8283,5.8576,1378963.0],["2001-08-30",5.8576,5.9221,5.758,5.8049,895423.0],["2001-08-31",5.8049,5.9689,5.7991,5.9689,505602.0],["2001-09-04",5.9689,5.9689,5.7405,5.7698,1084612.0],["2001-09-05",5.7112,5.7639,4.9907,5.2133,1423399.0],["2001-09-06",5.2426,5.2719,4.6334,4.8618,1853016.0],["2001-09-07",4.7447,5.2133,4.6275,5.184,738196.0],["2001-09-10",5.184,5.4769,4.9614,5.2719,893774.0],["2001-09-17",5.2719,5.7991,5.1254,5.2719,2083032.0],["2001-09-18",5.4183,5.6819,5.3422,5.3539,1276584.0],["2001-09-19",5.4124,5.6585,4.6861,5.0961,1013782.0],["2001-09-20",5.1254,5.2426,4.7564,4.8267,671593.0],["2001-09-21",4.5397,5.2426,4.3346,4.9204,1121213.0],["2001-09-24",5.2133,5.2426,4.8618,5.2133,731907.0],["2001-09-25",5.2133,5.3773,4.9438,5.0961,684069.0],["2001-09-26",5.1547,5.184,4.6802,4.7095,641591.0],["2001-09-27",4.7681,4.774,4.4577,4.6334,1082138.0],["2001-09-28",4.6861,5.2719,4.6802,5.2719,1017906.0],["2001-10-01",5.2133,5.2133,4.7681,5.2016,808407.0],["2001-10-02",5.2016,5.5062,5.1957,5.5062,1331640.0],["2001-10-03",5.2719,5.4124,5.2133,5.3539,2713077.0],["2001-10-04",5.3304,5.9279,5.2016,5.7463,3133003.0],["2001-10-05",5.6878,5.6995,5.4183,5.6116,535398.0],["2001-10-08",5.553,5.6878,5.389,5.4476,608496.0],["2001-10-09",5.4476,5.9455,5.389,5.8635,928312.0],["2001-10-10",5.8635,6.2735,5.8576,6.1857,1303081.0],["2001-10-11",6.297,7.0877,6.297,6.912,2346041.0],["2001-10-12",6.7363,6.7421,6.1505,6.4551,1643826.0],["2001-10-15",6.3965,6.4082,6.0568,6.1505,1116161.0],["2001-10-16",6.1505,6.338,5.9513,6.2969,1091004.0],["2001-10-17",6.3848,6.5898,6.2091,6.3262,1198022.0],["2001-10-18",6.3262,6.4903,6.3262,6.4375,827377.0],["2001-10-19",6.4375,6.9179,6.3907,6.8593,1730121.0],["2001-10-22",6.8593,6.8593,6.6191,6.8241,1181732.0],["2001-10-23",6.7656,7.0174,6.7128,6.7831,805520.0],["2001-10-24",6.7831,6.8769,6.5664,6.6601,1347929.0],["2001-10-25",6.6191,6.7246,6.502,6.707,631694.0],["2001-10-26",6.7363,7.2927,6.707,7.117,1349682.0],["2001-10-29",7.0584,7.322,6.9706,6.9999,616435.0],["2001-10-30",6.9706,6.9764,6.5313,6.6015,777477.0],["2001-10-31",6.6601,6.9764,6.6601,6.8534,1093169.0],["2001-11-01",6.8534,6.9413,6.7363,6.8769,1714656.0],["2001-11-02",6.8827,7.1639,6.8417,7.0409,1341434.0],["2001-11-05",7.0877,7.1346,6.9882,7.0116,1102345.0],["2001-11-06",6.9999,6.9999,6.2677,6.4434,4179571.0],["2001-11-07",6.4375,6.4727,5.8576,6.1154,2381919.0],["2001-11-08",6.1505,6.3262,6.0626,6.0626,1738163.0],["2001-11-09",6.1212,6.2267,6.0041,6.0041,462507.0],["2001-11-12",6.0041,6.0041,5.7991,5.8576,772013.0],["2001-11-13",5.9162,6.2442,5.8635,6.2149,869339.0],["2001-11-14",6.2384,6.4551,6.1798,6.4551,863978.0],["2001-11-15",6.4434,6.6133,6.1798,6.5254,695306.0],["2001-11-16",6.5781,6.7656,6.5488,6.748,1027288.0],["2001-11-19",6.748,7.2342,6.748,7.117,814799.0],["2001-11-20",7.1229,7.1756,6.9413,6.9764,1120388.0],["2001-11-21",6.9764,7.0526,6.5313,6.666,739433.0],["2001-11-23",6.707,6.8944,6.7011,6.8183,112998.0],["2001-11-26",6.8183,6.8827,6.7011,6.7948,789230.0],["2001-11-27",6.7948,7.2049,6.7831,7.0292,1255449.0],["2001-11-28",6.9706,6.9706,6.6191,6.6777,779333.0],["2001-11-29",6.6191,6.7128,6.5195,6.6777,524160.0],["2001-11-30",6.6777,6.6777,6.3672,6.379,3243732.0],["2001-12-03",6.2091,6.3145,6.0099,6.2091,949139.0],["2001-12-04",6.2091,6.2911,6.1388,6.2911,860163.0],["2001-12-05",6.3262,6.5605,6.3262,6.4434,759022.0],["2001-12-06",6.4141,6.5137,6.3262,6.3555,547977.0],["2001-12-07",6.2969,6.3497,5.9748,6.0099,730051.0],["2001-12-10",6.0099,6.0099,5.7112,5.8401,1497940.0],["2001-12-11",5.7405,5.8576,5.5647,5.635,1043991.0],["2001-12-12",5.5765,5.6233,5.2133,5.3304,1542582.0],["2001-12-13",5.2719,5.5647,5.2426,5.4417,979141.0],["2001-12-14",5.4417,5.5647,5.389,5.5062,2506773.0],["2001-12-17",5.4769,5.8869,5.389,5.8869,3063616.0],["2001-12-18",5.8576,6.1212,5.8576,6.0626,2561004.0],["2001-12-19",5.9748,5.9806,5.7229,5.7698,1171216.0],["2001-12-20",5.7756,5.9103,5.7405,5.8635,1319783.0],["2001-12-21",5.8635,5.9103,5.4476,5.6233,1489383.0],["2001-12-24",5.6819,5.8283,5.6819,5.7698,529315.0],["2001-12-26",5.8283,6.0685,5.8283,5.9279,874288.0],["2001-12-27",5.9748,6.1622,5.9455,6.0626,1516189.0],["2001-12-28",6.0685,6.2911,6.0626,6.2735,1279574.0],["2001-12-31",6.2969,6.3497,6.1798,6.2559,846451.0],["2002-01-02",6.2677,6.4434,6.2091,6.4434,501994.0],["2002-01-03",6.4492,6.7363,6.4492,6.7304,1089561.0],["2002-01-04",6.7363,6.7656,6.5313,6.5313,1381334.0],["2002-01-07",6.5605,6.5898,6.2149,6.3438,680254.0],["2002-01-08",6.3262,6.4141,5.8401,5.8811,1942713.0],["2002-01-09",5.9748,6.0275,5.7053,5.7463,2156646.0],["2002-01-10",5.7405,5.7405,5.2133,5.2719,1796105.0],["2002-01-11",5.3597,5.471,5.3012,5.389,1869409.0],["2002-01-14",5.4769,5.5296,5.1547,5.2133,859648.0],["2002-01-15",5.2309,5.3246,5.0961,5.2133,1511858.0],["2002-01-16",5.1547,5.2133,4.8618,4.8618,5517603.0],["2002-01-17",4.9204,4.9731,4.6275,4.6275,1607844.0],["2002-01-18",4.4811,4.569,3.9246,4.0886,3090526.0],["2002-01-22",4.0711,4.1003,3.456,3.7665,11336979.0],["2002-01-23",3.9246,4.3581,3.7489,4.3522,3518494.0],["2002-01-24",4.3522,4.6861,4.3464,4.5631,3032068.0],["2002-01-25",4.5397,4.6568,4.4284,4.5631,3352503.0],["2002-01-28",4.5104,4.5982,4.3405,4.4635,1631970.0],["2002-01-29",4.4518,4.4577,4.1003,4.2175,5347797.0],["2002-01-30",4.2175,4.2468,3.948,4.1413,2322224.0],["2002-01-31",4.1823,4.2585,4.1589,4.2585,1030897.0],["2002-02-01",4.2292,4.2878,4.0125,4.1355,755104.0],["2002-02-04",4.0769,4.0886,3.8075,3.866,1002132.0],["2002-02-05",3.6903,3.7489,3.4267,3.4267,2154687.0],["2002-02-06",3.4853,3.6024,2.9874,3.456,2112725.0],["2002-02-07",3.4501,3.8367,3.3681,3.8133,1398861.0],["2002-02-08",3.7782,3.8133,3.6024,3.8075,628601.0],["2002-02-11",3.8075,4.3639,3.8075,4.3229,857895.0],["2002-02-12",4.2761,4.4987,4.1003,4.1355,812428.0],["2002-02-13",4.1941,4.2761,4.0593,4.1121,692110.0],["2002-02-14",4.1003,4.2233,3.5146,3.6024,2703798.0],["2002-02-15",3.6024,3.661,3.4209,3.5146,2639566.0],["2002-02-19",3.6083,3.6083,3.3388,3.456,1891679.0],["2002-02-20",3.456,3.62,3.3974,3.5497,935632.0],["2002-02-21",3.6024,3.6024,3.3037,3.3388,2074681.0],["2002-02-22",3.2803,3.2803,3.0284,3.2686,650561.0],["2002-02-25",3.2803,3.4501,3.0753,3.4326,1519797.0],["2002-02-26",3.456,3.5673,3.4267,3.5029,1084200.0],["2002-02-27",3.5614,3.743,3.5146,3.6903,2005501.0],["2002-02-28",3.6962,3.6962,3.5732,3.6376,1411336.0],["2002-03-01",3.7489,4.897,3.7196,4.6275,3268270.0],["2002-03-04",4.6334,4.7447,4.4635,4.5221,1482062.0],["2002-03-05",4.4635,4.4635,4.2234,4.4459,2136335.0],["2002-03-06",4.4752,5.2367,4.4752,5.102,1995191.0],["2002-03-07",5.8518,5.8811,5.184,5.2426,3284972.0],["2002-03-08",5.2426,5.4476,4.979,5.1079,1263284.0],["2002-03-11",5.1137,5.3304,5.0727,5.266,1624547.0],["2002-03-12",5.1254,5.1254,4.7388,4.8911,1087911.0],["2002-03-13",4.8853,4.8853,4.5397,4.6861,1263387.0],["2002-03-14",4.6861,4.7388,4.5397,4.6802,1868894.0],["2002-03-15",4.5982,4.6392,4.4518,4.4518,1493610.0],["2002-03-18",4.4811,4.5689,4.3229,4.3991,2787205.0],["2002-03-19",4.3932,4.3932,4.1062,4.1296,1285760.0],["2002-03-20",4.1003,4.1648,3.866,4.1003,2796072.0],["2002-03-21",4.1179,4.1179,3.9773,4.0535,1137812.0],["2002-03-22",4.1003,4.1706,3.9012,4.0711,1759401.0],["2002-03-25",4.1179,4.1179,3.9363,3.9598,1712388.0],["2002-03-26",3.9246,4.03,3.6903,3.7547,1703109.0],["2002-03-27",3.6786,3.7957,3.6434,3.7372,1547325.0],["2002-03-28",3.7313,3.9422,3.6903,3.8719,985224.0],["2002-04-01",3.8953,3.9188,3.6434,3.6962,986461.0],["2002-04-02",3.661,3.7723,3.5732,3.5732,1121316.0],["2002-04-03",3.579,3.661,3.3974,3.4267,2466564.0],["2002-04-04",3.456,3.456,3.3388,3.374,1098427.0],["2002-04-05",3.4443,3.5497,3.3681,3.3681,1551655.0],["2002-04-08",3.3388,3.3447,3.2393,3.3213,734691.0],["2002-04-09",3.3799,3.4326,3.3388,3.3974,1333289.0],["2002-04-10",3.4326,3.456,3.2744,3.3037,2113550.0],["2002-04-11",3.2978,3.2978,3.0635,3.0753,2937216.0],["2002-04-12",3.0811,3.5087,3.0811,3.4853,4193799.0],["2002-04-15",3.4911,3.5732,3.3681,3.5204,1450617.0],["2002-04-16",3.661,4.0008,3.6552,3.9539,3976979.0],["2002-04-17",4.1003,4.2116,3.9832,4.1179,1616196.0],["2002-04-18",4.1238,4.1238,3.8485,4.0242,1707027.0],["2002-04-19",4.03,4.1472,4.0125,4.1003,2006017.0],["2002-04-22",3.9773,3.9773,3.7782,3.8485,1200496.0],["2002-04-23",3.8426,4.0008,3.8426,3.9656,1367106.0],["2002-04-24",3.9715,4.071,3.9363,4.0125,1687438.0],["2002-04-25",4.0183,4.0359,3.948,3.9832,1133069.0],["2002-04-26",3.9832,4.0125,3.8895,3.9539,1598153.0],["2002-04-29",3.9539,4.0125,3.8777,3.9598,985017.0],["2002-04-30",3.9598,4.2761,3.9598,4.2761,4221120.0],["2002-05-01",4.2468,4.2526,3.9832,4.0125,2996705.0],["2002-05-02",3.8777,3.8895,3.5439,3.5732,2948144.0],["2002-05-03",3.5732,3.661,3.4443,3.5146,4033375.0],["2002-05-06",3.5146,3.6434,3.415,3.415,1381643.0],["2002-05-07",3.415,3.4267,3.1573,3.2744,1448039.0],["2002-05-08",3.3271,3.497,3.292,3.3974,3341986.0],["2002-05-09",3.3681,3.374,2.8234,2.8468,7875603.0],["2002-05-10",2.8995,2.9054,2.3723,2.6594,5530800.0],["2002-05-13",2.6652,2.7882,2.5832,2.7179,975738.0],["2002-05-14",2.7824,2.8585,2.7004,2.7765,1221735.0],["2002-05-15",2.7765,2.8937,2.7238,2.8527,3158262.0],["2002-05-16",2.8527,2.8527,2.6535,2.6711,1797445.0],["2002-05-17",2.6887,2.841,2.6711,2.841,1303287.0],["2002-05-20",2.7531,2.8702,2.7238,2.8058,372603.0],["2002-05-21",2.8058,2.9581,2.7531,2.8351,1514333.0],["2002-05-22",2.7824,2.8644,2.7238,2.8292,973161.0],["2002-05-23",2.8292,2.8527,2.7531,2.7824,705101.0],["2002-05-24",2.7648,2.8117,2.7238,2.7414,516015.0],["2002-05-28",2.7414,2.7824,2.7297,2.7824,385594.0],["2002-05-29",2.8686,2.8686,2.6573,2.6935,2834900.0],["2002-05-30",2.5969,2.8143,2.5969,2.7478,1241200.0],["2002-05-31",2.9592,2.9592,2.6875,2.7176,2498800.0],["2002-06-03",2.6875,2.7116,2.5848,2.6512,471000.0],["2002-06-04",2.6271,2.7116,2.5969,2.6754,354300.0],["2002-06-05",2.6693,2.6693,2.5365,2.5365,1636500.0],["2002-06-06",2.5365,2.5606,2.2949,2.5365,1544000.0],["2002-06-07",2.3855,2.5365,2.3734,2.5365,733200.0],["2002-06-10",2.5365,2.5667,2.4519,2.5002,899600.0],["2002-06-11",2.5063,2.5667,2.4157,2.4157,462500.0],["2002-06-12",2.4217,2.5063,2.4157,2.5002,1342800.0],["2002-06-13",2.5063,2.778,2.4761,2.6814,862300.0],["2002-06-14",2.5244,2.5425,2.1862,2.4398,3131200.0],["2002-06-17",2.5365,2.6452,2.4761,2.6029,1416300.0],["2002-06-18",2.5908,2.6754,2.47,2.47,2390400.0],["2002-06-19",2.47,2.5425,2.4338,2.47,3211900.0],["2002-06-20",2.47,2.5667,2.4157,2.5063,2264400.0],["2002-06-21",2.5063,2.5908,2.4761,2.4761,2708500.0],["2002-06-24",2.5365,2.5365,2.3855,2.4459,2137800.0],["2002-06-25",2.4157,2.5485,2.4157,2.5244,5172000.0],["2002-06-26",2.3553,2.4278,2.3251,2.3915,3187800.0],["2002-06-27",2.3855,2.5304,2.3553,2.4398,10338000.0],["2002-06-28",2.4338,2.464,2.3251,2.3734,3081000.0],["2002-07-01",2.3794,2.3915,2.1681,2.1802,1451400.0],["2002-07-02",2.2345,2.2768,1.8782,2.2647,2205600.0],["2002-07-03",2.2647,2.2647,2.1077,2.2285,647400.0],["2002-07-05",2.2828,2.3553,2.2707,2.2949,270700.0],["2002-07-08",2.1741,2.3553,2.1741,2.2224,613900.0],["2002-07-09",2.2224,2.2647,2.1258,2.1258,720200.0],["2002-07-10",2.2345,2.2345,2.0352,2.0352,678200.0],["2002-07-11",1.9929,2.1741,1.8722,2.0533,532000.0],["2002-07-12",2.0835,2.156,1.9205,2.0231,698900.0],["2002-07-15",1.9809,2.0533,1.8722,2.0533,591000.0],["2002-07-16",2.1439,2.3855,2.1137,2.162,1509400.0],["2002-07-17",2.2345,2.4459,2.1258,2.1741,1831400.0],["2002-07-18",2.1741,2.2043,1.9809,1.9809,833800.0],["2002-07-19",1.9809,2.005,1.7514,1.8722,3543200.0],["2002-07-22",1.8118,1.9084,1.7997,1.8238,1600500.0],["2002-07-23",1.8238,1.8722,1.6306,1.6729,1892000.0],["2002-07-24",1.6608,1.6608,1.4494,1.54,7546200.0],["2002-07-25",1.54,1.546,1.389,1.4192,3071200.0],["2002-07-26",1.3709,1.7514,1.3649,1.691,1130600.0],["2002-07-29",1.7212,1.8118,1.6004,1.691,1063000.0],["2002-07-30",1.691,1.691,1.5158,1.5883,837000.0],["2002-07-31",1.5098,1.6004,1.389,1.389,909700.0],["2002-08-01",1.4192,1.5098,1.3951,1.4192,770800.0],["2002-08-02",1.3286,1.4192,1.3165,1.3165,1285700.0],["2002-08-05",1.3286,1.3407,1.2078,1.2562,787400.0],["2002-08-06",1.3165,1.389,1.2682,1.3467,910600.0],["2002-08-07",1.3286,1.3286,1.1052,1.1958,2309200.0],["2002-08-08",1.2078,1.3165,1.1173,1.1354,2024900.0],["2002-08-09",0.9059,0.9119,0.6462,0.6945,12843900.0],["2002-08-12",0.7368,0.7428,0.6039,0.616,8323500.0],["2002-08-13",0.622,0.7368,0.616,0.7247,6185800.0],["2002-08-14",0.7368,0.7911,0.7005,0.7307,2448900.0],["2002-08-15",0.7851,0.8153,0.7368,0.773,2079700.0],["2002-08-16",0.7851,0.8878,0.7851,0.8878,2239600.0],["2002-08-19",0.9059,1.2078,0.8998,1.0508,2975900.0],["2002-08-20",1.1112,1.1173,0.9663,0.9904,1819400.0],["2002-08-21",1.0327,1.2139,0.9965,1.1897,2709200.0],["2002-08-22",1.2018,1.4736,1.1897,1.3588,1886500.0],["2002-08-23",1.3649,1.389,1.3165,1.3286,1182800.0],["2002-08-26",1.389,1.4011,1.238,1.3588,851900.0],["2002-08-27",1.383,1.389,1.2984,1.2984,1192300.0],["2002-08-28",1.2984,1.3286,1.2682,1.2743,467100.0],["2002-08-29",1.2984,1.4192,1.2562,1.2803,813000.0],["2002-08-30",1.3045,1.4434,1.3045,1.389,579500.0],["2002-09-03",1.389,1.6004,1.3588,1.5098,1710900.0],["2002-09-04",1.54,1.6547,1.3588,1.5702,1146800.0],["2002-09-05",1.5279,1.5642,1.4796,1.5219,1019300.0],["2002-09-06",1.5823,1.5944,1.4977,1.54,537300.0],["2002-09-09",1.546,1.6245,1.389,1.5702,983900.0],["2002-09-10",1.5702,1.5702,1.4615,1.4977,716700.0],["2002-09-11",1.4977,1.5581,1.4675,1.4977,734800.0],["2002-09-12",1.5098,1.5521,1.4917,1.4917,623000.0],["2002-09-13",1.4917,1.546,1.4796,1.5098,290200.0],["2002-09-16",1.5098,1.5521,1.4675,1.5038,404300.0],["2002-09-17",1.5098,1.54,1.3709,1.389,764400.0],["2002-09-18",1.3951,1.4736,1.3347,1.3951,395600.0],["2002-09-19",1.383,1.4615,1.2924,1.4494,469800.0],["2002-09-20",1.4494,1.4494,1.3588,1.4011,601800.0],["2002-09-23",1.4192,1.4192,1.1475,1.2864,817300.0],["2002-09-24",1.2562,1.2562,1.1233,1.1414,963400.0],["2002-09-25",1.2018,1.2743,1.1837,1.2743,963700.0],["2002-09-26",1.3105,1.4373,1.2984,1.4313,639600.0],["2002-09-27",1.4192,1.4977,1.2984,1.3528,295200.0],["2002-09-30",1.3588,1.3588,1.238,1.3105,640200.0],["2002-10-01",1.3105,1.3347,1.238,1.2924,391100.0],["2002-10-02",1.2682,1.3467,1.238,1.2622,515300.0],["2002-10-03",1.2682,1.3528,1.226,1.226,561600.0],["2002-10-04",1.232,1.2803,1.1656,1.1656,1034400.0],["2002-10-07",1.1776,1.2078,1.1233,1.1837,955400.0],["2002-10-08",1.2078,1.226,1.1535,1.2139,951300.0],["2002-10-09",1.2139,1.2199,1.0569,1.0569,1702500.0],["2002-10-10",1.0146,1.1656,1.0146,1.0871,610500.0],["2002-10-11",1.1173,1.2139,1.1173,1.1716,761300.0],["2002-10-14",1.1535,1.1776,1.1052,1.1475,269400.0],["2002-10-15",1.1958,1.3226,1.1958,1.2139,617600.0],["2002-10-16",1.238,1.2924,1.1776,1.2078,248800.0],["2002-10-17",1.2682,1.2682,1.2199,1.2682,285300.0],["2002-10-18",1.2682,1.2984,1.238,1.2682,270900.0],["2002-10-21",1.2924,1.2924,1.1776,1.2803,372300.0],["2002-10-22",1.2501,1.2984,1.2078,1.2562,461400.0],["2002-10-23",1.2441,1.2924,1.232,1.238,289700.0],["2002-10-24",1.3165,1.6608,1.2984,1.6245,971500.0],["2002-10-25",1.6427,1.7514,1.5581,1.7212,931600.0],["2002-10-28",1.6729,1.7453,1.54,1.6366,890800.0],["2002-10-29",1.6366,1.7212,1.6125,1.7212,1057600.0],["2002-10-30",1.7393,2.1439,1.7333,2.0533,2309300.0],["2002-10-31",1.9929,2.1681,1.9869,2.1137,1179500.0],["2002-11-01",2.1016,2.4157,1.9265,2.3311,1154800.0],["2002-11-04",2.4459,2.4761,1.9929,2.0533,955100.0],["2002-11-05",1.9929,2.0956,1.9084,1.9627,548500.0],["2002-11-06",1.999,2.0594,1.9325,2.0171,658800.0],["2002-11-07",1.9688,2.1077,1.9688,2.1077,482200.0],["2002-11-08",2.1077,2.1137,1.9024,1.9809,345600.0],["2002-11-11",1.9205,1.9929,1.7816,1.854,298900.0],["2002-11-12",1.9144,2.0292,1.848,2.0292,245200.0],["2002-11-13",1.9688,2.0171,1.8963,1.9446,163300.0],["2002-11-14",1.9869,2.0231,1.9688,1.9929,970600.0],["2002-11-15",2.1137,2.2043,2.0715,2.1681,1515300.0],["2002-11-18",2.2647,2.3674,2.2466,2.3009,1212600.0],["2002-11-19",2.2889,2.3855,2.1198,2.3009,803000.0],["2002-11-20",2.3251,2.3855,2.2043,2.2345,1740400.0],["2002-11-21",2.2345,2.2526,2.1802,2.2043,1230900.0],["2002-11-22",2.1439,2.3553,2.0533,2.1137,1829200.0],["2002-11-25",2.15,2.2949,2.1198,2.1741,2111100.0],["2002-11-26",2.1983,2.2345,2.005,2.2345,1566400.0],["2002-11-27",2.2828,2.458,2.2647,2.4157,2225800.0],["2002-11-29",2.458,2.458,2.3613,2.3915,574900.0],["2002-12-02",2.4459,2.6452,2.4459,2.6271,2061500.0],["2002-12-03",2.5969,2.5969,2.3311,2.4459,903200.0],["2002-12-04",2.4217,2.4398,2.2526,2.3432,1870300.0],["2002-12-05",2.3674,2.3855,2.005,2.0594,777700.0],["2002-12-06",1.999,2.0896,1.9627,2.0533,3385200.0],["2002-12-09",2.0413,2.0654,1.9325,2.0171,897400.0],["2002-12-10",2.0413,2.1198,1.999,2.0413,1147800.0],["2002-12-11",2.0533,2.0835,1.9265,2.0292,707700.0],["2002-12-12",2.0533,2.162,2.0171,2.1137,918100.0],["2002-12-13",2.1137,2.1137,2.005,2.0231,533000.0],["2002-12-16",2.005,2.0231,1.842,1.8722,1607100.0],["2002-12-17",1.8722,2.0533,1.842,2.0231,1014100.0],["2002-12-18",2.0111,2.0533,1.9507,2.0231,588200.0],["2002-12-19",2.0231,2.0231,1.8722,1.8722,507200.0],["2002-12-20",1.9325,2.0171,1.9084,1.9627,497100.0],["2002-12-23",1.9446,2.0896,1.8963,2.0533,464900.0],["2002-12-24",2.0231,2.1016,1.9325,1.9627,390200.0],["2002-12-26",1.9627,2.1741,1.9627,2.0835,2216100.0],["2002-12-27",2.1439,2.1439,2.0231,2.0533,480900.0],["2002-12-30",1.9627,2.0775,1.9627,2.0352,612700.0],["2002-12-31",2.0413,2.2949,2.0231,2.2647,1745000.0],["2003-01-02",2.2949,2.3251,2.15,2.2647,617100.0],["2003-01-03",2.2949,2.3311,2.1741,2.2949,576200.0],["2003-01-06",2.3251,2.5002,2.3191,2.4761,768200.0],["2003-01-07",2.47,2.5063,2.3553,2.4821,474800.0],["2003-01-08",2.4821,2.4821,2.3976,2.4338,799700.0],["2003-01-09",2.4217,2.6512,2.4217,2.621,772600.0],["2003-01-10",2.621,2.6573,2.5425,2.5908,674600.0],["2003-01-13",2.621,2.7116,2.4942,2.5425,598200.0],["2003-01-14",2.5485,2.8686,2.5485,2.778,1236700.0],["2003-01-15",2.8022,2.8807,2.7056,2.8505,1416500.0],["2003-01-16",2.8686,2.9592,2.8324,2.8807,1238000.0],["2003-01-17",2.7478,2.766,2.3372,2.615,1590000.0],["2003-01-21",2.6271,2.6573,2.4157,2.5123,834000.0],["2003-01-22",2.4519,2.6633,2.4217,2.4882,360600.0],["2003-01-23",2.5063,2.6271,2.2707,2.2768,552300.0],["2003-01-24",2.2949,2.313,2.1016,2.1137,431600.0],["2003-01-27",2.0292,2.1983,1.9084,1.9688,915600.0],["2003-01-28",2.0231,2.1379,1.9748,2.0956,1605800.0],["2003-01-29",2.0775,2.4096,1.999,2.307,609500.0],["2003-01-30",2.3674,2.3855,2.1016,2.1016,556300.0],["2003-01-31",2.1379,2.4761,2.0835,2.3855,1296000.0],["2003-02-03",2.4157,2.4157,2.1439,2.1681,496000.0],["2003-02-04",2.1016,2.1741,2.0231,2.0835,451500.0],["2003-02-05",2.1137,2.162,1.9627,2.0111,543600.0],["2003-02-06",2.0715,2.0956,1.999,1.999,407400.0],["2003-02-07",2.0413,2.1016,1.9809,2.0231,501200.0],["2003-02-10",2.0835,2.1077,1.999,2.0171,356100.0],["2003-02-11",2.0473,2.0473,1.9446,2.0231,1731100.0],["2003-02-12",1.999,2.0533,1.9386,2.0533,2125500.0],["2003-02-13",2.0231,2.1137,2.0111,2.1137,1324400.0],["2003-02-14",2.1016,2.2707,2.0594,2.2707,1903500.0],["2003-02-18",2.307,2.4096,2.3009,2.3734,804900.0],["2003-02-19",2.3734,2.3734,2.2707,2.313,549500.0],["2003-02-20",2.3432,2.3915,2.2707,2.3855,320600.0],["2003-02-21",2.4338,2.5485,2.3613,2.5485,542500.0],["2003-02-24",2.5606,2.5667,2.4157,2.5365,640900.0],["2003-02-25",2.4882,2.4882,2.2224,2.3553,517800.0],["2003-02-26",2.3553,2.3855,2.2768,2.3553,417600.0],["2003-02-27",2.4157,2.4459,2.2768,2.313,838700.0],["2003-02-28",2.3553,2.4338,2.2949,2.3432,1865500.0],["2003-03-03",2.3855,2.4761,2.3251,2.3251,1223500.0],["2003-03-04",2.2949,2.5606,2.2949,2.5606,1122000.0],["2003-03-05",2.5667,2.766,2.5667,2.7539,2378200.0],["2003-03-06",2.7176,2.8505,2.6693,2.7599,3379100.0],["2003-03-07",2.7358,2.8324,2.6693,2.8082,717700.0],["2003-03-10",2.7962,2.7962,2.6573,2.7176,744300.0],["2003-03-11",2.6693,2.8022,2.5365,2.6331,650300.0],["2003-03-12",2.5727,2.5727,2.4278,2.5184,1222400.0],["2003-03-13",2.5667,2.778,2.5304,2.7599,813200.0],["2003-03-14",2.8203,2.9894,2.8082,2.9653,1329400.0],["2003-03-17",2.923,3.1464,2.8686,3.1102,1420300.0],["2003-03-18",3.1404,3.2612,3.0196,3.2612,695700.0],["2003-03-19",3.2612,3.2914,3.1102,3.1706,866800.0],["2003-03-20",3.1283,3.3095,3.0558,3.237,667100.0],["2003-03-21",3.3216,3.4725,3.2612,3.4363,1129100.0],["2003-03-24",3.4363,3.4363,3.231,3.3216,445600.0],["2003-03-25",3.2974,3.3216,3.0921,3.2129,790500.0],["2003-03-26",3.2129,3.2551,3.1283,3.1706,497500.0],["2003-03-27",3.086,3.1766,2.9894,3.1706,590200.0],["2003-03-28",3.1102,3.231,3.0921,3.1827,458600.0],["2003-03-31",3.1223,3.4725,3.0498,3.3216,730600.0],["2003-04-01",3.3397,3.5329,3.1706,3.5027,645500.0],["2003-04-02",3.5752,3.6779,3.5631,3.6296,875000.0],["2003-04-03",3.6598,3.6658,3.4122,3.5329,778100.0],["2003-04-04",3.5027,3.6658,3.5027,3.539,621200.0],["2003-04-07",3.6477,3.696,3.6054,3.69,625800.0],["2003-04-08",3.6598,3.696,3.6235,3.6477,531900.0],["2003-04-09",3.6114,3.8047,3.5933,3.7383,922600.0],["2003-04-10",3.7322,3.8047,3.539,3.6356,894000.0],["2003-04-11",3.6839,3.7564,3.6356,3.7443,580500.0],["2003-04-14",3.7564,3.9798,3.7564,3.9798,695100.0],["2003-04-15",3.9194,3.9859,3.8651,3.9255,1232300.0],["2003-04-16",3.9738,4.004,3.7322,3.7322,704800.0],["2003-04-17",3.8168,3.9738,3.7745,3.7745,580600.0],["2003-04-21",3.8228,3.9255,3.7504,3.7745,354600.0],["2003-04-22",3.7443,3.7685,3.6416,3.7443,1135000.0],["2003-04-23",3.7624,3.8772,3.7624,3.8711,523500.0],["2003-04-24",3.8651,3.8832,3.7564,3.8047,345300.0],["2003-04-25",3.8107,3.9134,3.8107,3.9013,749900.0],["2003-04-28",3.9195,3.9557,3.8349,3.9074,368300.0],["2003-04-29",3.9074,3.9859,3.7443,3.7564,450200.0],["2003-04-30",3.6356,3.9315,3.6296,3.847,947800.0],["2003-05-01",3.847,3.8651,3.6779,3.6839,909800.0],["2003-05-02",3.696,3.9798,3.696,3.9738,863500.0],["2003-05-05",3.9919,4.0765,3.8953,3.9013,943900.0],["2003-05-06",3.9376,4.3482,3.9376,4.3482,1635800.0],["2003-05-07",4.312,4.5898,4.1127,4.4992,1146700.0],["2003-05-08",4.3362,4.4267,4.2939,4.318,1059500.0],["2003-05-09",4.3482,4.4026,4.2939,4.3362,660200.0],["2003-05-12",4.3422,4.4388,4.3362,4.4086,569300.0],["2003-05-13",4.3482,4.4086,4.2274,4.3784,324900.0],["2003-05-14",4.4086,4.5596,4.4086,4.4569,845400.0],["2003-05-15",4.4751,4.5898,4.3724,4.4388,503500.0],["2003-05-16",4.3784,4.4509,4.2456,4.2456,878100.0],["2003-05-19",4.306,4.4147,4.306,4.4086,956300.0],["2003-05-20",4.4086,4.4932,4.2758,4.4569,959700.0],["2003-05-21",4.4267,4.469,4.2637,4.2637,371900.0],["2003-05-22",4.2335,4.2395,4.1489,4.2033,1098900.0],["2003-05-23",4.1671,4.3482,4.1369,4.306,774500.0],["2003-05-27",4.2818,4.6683,4.2818,4.5898,1721200.0],["2003-05-28",4.6381,4.7951,4.6381,4.7951,1371400.0],["2003-05-29",4.7891,4.9824,4.7891,4.9522,1506800.0],["2003-05-30",4.9824,5.1696,4.922,5.0307,1664300.0],["2003-06-02",5.1937,5.2058,4.9763,5.0427,1023300.0],["2003-06-03",5.0125,5.1213,4.8918,5.0367,854600.0],["2003-06-04",5.0971,5.2239,5.0367,5.2118,909700.0],["2003-06-05",5.1575,5.2239,5.079,5.2058,396600.0],["2003-06-06",5.3387,5.4353,5.085,5.1635,1243900.0],["2003-06-09",5.1635,5.1635,4.7408,4.8797,592000.0],["2003-06-10",4.8193,4.9703,4.7106,4.8978,540300.0],["2003-06-11",4.8676,5.0307,4.8012,4.8374,564900.0],["2003-06-12",4.8253,5.079,4.8012,4.9824,560500.0],["2003-06-13",4.9824,4.9824,4.6804,4.8253,562500.0],["2003-06-16",4.8314,4.8857,4.3543,4.7891,997000.0],["2003-06-17",4.7891,4.9582,4.7106,4.9522,563000.0],["2003-06-18",4.8918,4.9401,4.8072,4.8072,689200.0],["2003-06-19",4.8374,5.0065,4.5536,4.5536,1701800.0],["2003-06-20",4.614,4.6744,4.5294,4.6623,748400.0],["2003-06-23",4.771,4.777,4.5354,4.6381,1011200.0],["2003-06-24",4.6381,4.7529,4.6381,4.7408,1028600.0],["2003-06-25",4.7408,4.8676,4.6925,4.8616,1066100.0],["2003-06-26",4.8314,5.0367,4.5838,4.5898,7516500.0],["2003-06-27",4.5294,4.6864,4.4992,4.6804,12708200.0],["2003-06-30",4.7106,4.8616,4.6502,4.6925,9031900.0],["2003-07-01",4.6804,4.771,4.6502,4.7106,2014600.0],["2003-07-02",4.7831,5.2239,4.777,5.2058,4260100.0],["2003-07-03",5.1333,5.5259,5.1333,5.4957,1774900.0],["2003-07-07",5.5078,5.7191,5.4957,5.7071,1804400.0],["2003-07-08",5.7373,5.9849,5.6406,5.9486,1915600.0],["2003-07-09",6.0271,6.1298,5.9547,6.0453,3793400.0],["2003-07-10",6.009,6.009,5.7976,5.9003,1260100.0],["2003-07-11",5.8882,5.9969,5.8037,5.9124,1943200.0],["2003-07-14",6.009,6.1298,6.009,6.1298,1038300.0],["2003-07-15",6.1298,6.1962,5.9245,5.9969,1599600.0],["2003-07-16",6.003,6.1419,5.9788,6.1419,1645500.0],["2003-07-17",6.0392,6.0392,5.858,5.8882,3194300.0],["2003-07-18",5.9064,5.9788,5.7131,5.8882,1303100.0],["2003-07-21",5.8278,5.846,5.6044,5.7071,686700.0],["2003-07-22",5.7976,5.9003,5.5742,5.8882,12325300.0],["2003-07-23",5.9184,6.0271,5.8882,6.009,1095800.0],["2003-07-24",6.0211,6.0694,5.9607,6.0332,1892100.0],["2003-07-25",5.9547,6.0392,5.9305,5.9909,487000.0],["2003-07-28",5.9788,6.2868,5.9667,6.2747,1799500.0],["2003-07-29",6.2747,6.2747,5.9607,5.9788,1359100.0],["2003-07-30",6.0694,6.0694,5.9426,5.9667,1455700.0],["2003-07-31",6.0332,6.0634,5.8641,5.9788,1274600.0],["2003-08-01",6.0996,6.0996,5.7191,5.8158,1679500.0],["2003-08-04",5.9064,5.9064,5.7493,5.8158,2378600.0],["2003-08-05",5.8158,5.9728,5.7433,5.858,2261700.0],["2003-08-06",5.8641,6.0392,5.858,5.9969,2127100.0],["2003-08-07",6.0392,6.0392,5.8882,5.9305,1805700.0],["2003-08-08",6.003,6.0996,5.8278,5.9728,1321900.0],["2003-08-11",5.9486,6.0271,5.9003,5.9547,939000.0],["2003-08-12",6.0271,6.3412,6.0271,6.166,2632100.0],["2003-08-13",6.2325,6.625,6.2083,6.4922,2351600.0],["2003-08-14",5.9788,6.1902,5.8882,6.1298,6523200.0],["2003-08-15",6.0392,6.1238,6.0392,6.0936,773900.0],["2003-08-18",6.0996,6.2445,6.0996,6.1902,2193400.0],["2003-08-19",6.1962,6.3714,6.1238,6.317,2012600.0],["2003-08-20",6.2566,6.2989,6.1962,6.2808,2068400.0],["2003-08-21",6.2506,6.4136,6.2264,6.3049,1306900.0],["2003-08-22",6.3049,6.3351,6.2023,6.2808,1633000.0],["2003-08-25",6.1902,6.2506,6.1298,6.1842,610500.0],["2003-08-26",6.1781,6.1842,6.0332,6.0694,1364100.0],["2003-08-27",6.1721,6.4257,6.1721,6.4257,1523400.0],["2003-08-28",6.4016,6.4922,6.3291,6.4378,982500.0],["2003-08-29",6.317,6.5344,6.317,6.4922,796100.0],["2003-09-02",6.4922,6.6129,6.4318,6.5586,1497800.0],["2003-09-03",6.5525,6.625,6.5224,6.6129,1359300.0],["2003-09-04",6.6129,6.6733,6.6069,6.625,1619400.0],["2003-09-05",6.5827,6.6431,6.5646,6.5827,792200.0],["2003-09-08",6.6009,6.6009,6.4318,6.5042,1648600.0],["2003-09-09",6.462,6.4922,6.4197,6.4378,1263000.0],["2003-09-10",6.4378,6.4438,6.1902,6.2083,784800.0],["2003-09-11",6.1842,6.1902,6.0694,6.16,2284400.0],["2003-09-12",6.166,6.2566,6.1419,6.2023,1682800.0],["2003-09-15",6.2325,6.2747,6.1298,6.16,1417700.0],["2003-09-16",6.1902,6.4197,6.1842,6.311,2445400.0],["2003-09-17",6.3231,6.4559,6.317,6.3774,1184500.0],["2003-09-18",6.3774,6.3834,6.1902,6.1902,953000.0],["2003-09-19",6.1298,6.1962,5.9667,6.0332,1823200.0],["2003-09-22",5.9788,5.9788,5.6769,5.7916,3272300.0],["2003-09-23",6.0392,6.0392,5.9184,5.9607,2042100.0],["2003-09-24",5.9667,6.0271,5.7373,5.8218,1205900.0],["2003-09-25",5.8882,5.9184,5.6829,5.7433,1740300.0],["2003-09-26",5.6829,5.7252,5.5138,5.6467,1873800.0],["2003-09-29",5.6165,5.6769,5.4353,5.5984,1151500.0],["2003-09-30",5.5259,5.7674,5.5259,5.6829,1266600.0],["2003-10-01",5.701,5.858,5.6467,5.8037,1539200.0],["2003-10-02",5.7976,6.3412,5.7191,6.2808,7216800.0],["2003-10-03",6.3714,6.5827,6.3714,6.4559,4443700.0],["2003-10-06",6.4136,6.6733,6.4136,6.6613,1709100.0],["2003-10-07",6.6311,6.7035,6.5344,6.6492,1219000.0],["2003-10-08",6.6673,6.7639,6.6069,6.6311,1215700.0],["2003-10-09",6.6914,6.8726,6.6371,6.7277,981700.0],["2003-10-10",6.6794,6.7639,6.625,6.7035,645100.0],["2003-10-13",6.7035,6.8726,6.6673,6.8726,633800.0],["2003-10-14",6.8726,6.8726,6.7639,6.8243,633800.0],["2003-10-15",6.9149,6.9149,6.776,6.8183,961500.0],["2003-10-16",6.776,6.8304,6.7398,6.8183,442500.0],["2003-10-17",6.7639,6.7941,6.7337,6.77,1395900.0],["2003-10-20",6.7639,6.927,6.7639,6.9028,1346200.0],["2003-10-21",6.9391,7.0659,6.927,7.0538,609000.0],["2003-10-22",7.0417,7.0417,6.9028,6.9451,695800.0],["2003-10-23",6.8847,6.8968,6.6431,6.7941,1375400.0],["2003-10-24",6.7337,6.7398,6.625,6.7337,515600.0],["2003-10-27",6.8545,6.9753,6.77,6.9572,671500.0],["2003-10-28",6.9632,7.1685,6.9451,7.1565,1115800.0],["2003-10-29",7.2471,7.9114,7.2471,7.8268,4765900.0],["2003-10-30",7.8449,7.9114,7.6034,7.6698,1472000.0],["2003-10-31",7.6396,7.7362,7.5671,7.6456,1819200.0],["2003-11-03",7.6094,7.6154,7.4464,7.6034,1035300.0],["2003-11-04",7.549,7.6336,7.4041,7.6275,1249600.0],["2003-11-05",7.6215,7.6215,7.3497,7.386,719300.0],["2003-11-06",7.5067,7.5551,7.3437,7.5309,599800.0],["2003-11-07",7.5309,7.8691,7.5309,7.7845,813300.0],["2003-11-10",7.7604,7.7604,7.3678,7.3678,1254600.0],["2003-11-11",7.3678,7.4101,7.1987,7.2531,481100.0],["2003-11-12",7.2652,7.5249,7.2471,7.5188,864000.0],["2003-11-13",7.4282,7.5732,7.3799,7.386,891600.0],["2003-11-14",7.3256,7.3618,7.1384,7.1806,551400.0],["2003-11-17",7.1806,7.1806,6.9089,7.0055,1030200.0],["2003-11-18",7.0055,7.4584,7.0055,7.1263,718500.0],["2003-11-19",7.1323,7.1323,6.9149,7.0055,2666200.0],["2003-11-20",6.9753,7.1867,6.8847,6.9089,491000.0],["2003-11-21",6.9451,7.3256,6.9209,7.1867,2821000.0],["2003-11-24",7.1806,7.3316,7.1565,7.3014,670500.0],["2003-11-25",7.3316,7.3618,7.2531,7.2652,489600.0],["2003-11-26",7.2954,7.4282,7.2954,7.3558,647500.0],["2003-11-28",7.3558,7.5188,7.3558,7.4947,271600.0],["2003-12-01",7.5369,7.6758,7.5007,7.6396,587200.0],["2003-12-02",7.5973,7.6819,7.5128,7.6698,583600.0],["2003-12-03",7.6396,7.7242,7.6396,7.7,718500.0],["2003-12-04",7.7,7.7302,7.4886,7.5611,919200.0],["2003-12-05",7.5611,7.6094,7.5007,7.6094,1372900.0],["2003-12-08",7.549,7.7302,7.4584,7.5188,871800.0],["2003-12-09",7.5792,7.6094,7.2893,7.3074,428000.0],["2003-12-10",7.3074,7.3256,6.9934,7.09,753900.0],["2003-12-11",7.0357,7.3376,7.0055,7.2471,1589500.0],["2003-12-12",7.2471,7.2471,7.0357,7.0659,559900.0],["2003-12-15",7.1867,7.1987,6.9149,6.9149,1131700.0],["2003-12-16",6.9209,6.927,6.7156,6.7941,1696300.0],["2003-12-17",6.7639,6.8424,6.7216,6.77,875600.0],["2003-12-18",6.77,6.8424,6.7216,6.77,1259600.0],["2003-12-19",6.782,6.8002,6.5224,6.5224,1918900.0],["2003-12-22",6.6129,6.6431,6.5465,6.6431,2472300.0],["2003-12-23",6.7035,6.7941,6.6794,6.7398,757900.0],["2003-12-24",6.6794,6.8364,6.6794,6.7216,234300.0],["2003-12-26",6.7156,6.8304,6.7156,6.7639,253600.0],["2003-12-29",6.8243,6.9451,6.6975,6.7035,995400.0],["2003-12-30",6.7035,6.7579,6.6371,6.6371,993500.0],["2003-12-31",6.6371,6.7096,6.5586,6.6613,1605300.0],["2004-01-02",6.6552,6.7035,6.5827,6.6431,684100.0],["2004-01-05",6.7639,6.9753,6.7035,6.9753,3224800.0],["2004-01-06",6.9753,7.1565,6.8545,7.1263,3180800.0],["2004-01-07",7.1565,7.386,7.1263,7.3256,4084000.0],["2004-01-08",7.6094,7.6517,7.4826,7.6396,3191900.0],["2004-01-09",7.6396,7.9899,7.549,7.9114,3845200.0],["2004-01-12",7.9174,7.9416,7.7906,7.8812,2537600.0],["2004-01-13",7.9114,7.9114,7.7604,7.8389,2709900.0],["2004-01-14",7.8691,7.8751,7.4222,7.6094,3933800.0],["2004-01-15",7.6698,7.694,7.4765,7.5792,3583500.0],["2004-01-16",7.6094,7.6698,7.4886,7.6396,4246700.0],["2004-01-20",7.6577,7.7725,7.5671,7.6698,2200700.0],["2004-01-21",7.6094,7.6155,7.4343,7.5188,926000.0],["2004-01-22",7.4886,7.6275,7.4584,7.5007,782700.0],["2004-01-23",7.4886,7.6517,7.4886,7.6094,761700.0],["2004-01-26",7.5853,7.6336,7.5128,7.5128,1130400.0],["2004-01-27",7.5128,7.7,7.4886,7.5611,528700.0],["2004-01-28",7.549,7.6396,7.3135,7.3316,869800.0],["2004-01-29",7.3316,7.3799,7.0055,7.2169,2457200.0],["2004-01-30",7.2471,7.5792,7.1565,7.4886,1891000.0],["2004-02-02",7.4282,7.5188,7.2833,7.398,1677600.0],["2004-02-03",7.3376,7.4222,7.2773,7.4041,1491300.0],["2004-02-04",7.398,7.398,6.9572,7.0659,3774600.0],["2004-02-05",7.1867,7.3074,7.1202,7.2471,1601400.0],["2004-02-06",7.2652,7.6094,7.2652,7.5913,1702400.0],["2004-02-09",7.549,7.6336,7.4947,7.6154,530300.0],["2004-02-10",7.5853,7.6094,7.4524,7.4584,976000.0],["2004-02-11",7.4886,7.549,7.4282,7.4886,913300.0],["2004-02-12",7.4947,7.7362,7.4403,7.4524,2504000.0],["2004-02-13",7.4584,7.6094,7.3558,7.4041,467500.0],["2004-02-17",7.4041,7.8389,7.4041,7.7121,2047500.0],["2004-02-18",7.6517,7.7845,7.2048,7.3074,2593800.0],["2004-02-19",7.7,7.706,7.2471,7.3316,2153500.0],["2004-02-20",7.3316,7.3678,7.1625,7.235,1210700.0],["2004-02-23",7.235,7.2773,7.1625,7.2108,1071200.0],["2004-02-24",7.1565,7.1565,6.8545,6.9753,1293600.0],["2004-02-25",6.9753,7.1565,6.9753,7.0659,1358600.0],["2004-02-26",7.0719,7.1867,7.0357,7.1565,1464800.0],["2004-02-27",7.1565,7.3678,7.1565,7.2773,1761700.0],["2004-03-01",7.3678,7.4101,7.2652,7.3256,1205000.0],["2004-03-02",7.386,7.851,7.386,7.8389,4049800.0],["2004-03-03",7.8208,8.0925,7.7302,7.9355,2944000.0],["2004-03-04",7.8812,8.3704,7.8812,8.3643,4079500.0],["2004-03-05",8.3039,8.3039,8.0322,8.1711,1620500.0],["2004-03-08",8.1529,8.1952,7.9114,7.9899,2304500.0],["2004-03-09",7.9718,8.014,7.8208,7.8691,1303600.0],["2004-03-10",7.851,7.8691,7.5792,7.6758,1180000.0],["2004-03-11",7.5792,7.7604,7.5611,7.6336,657100.0],["2004-03-12",7.6517,7.7544,7.5732,7.6275,625400.0],["2004-03-15",7.6396,7.6517,7.4282,7.549,834800.0],["2004-03-16",7.7,7.9718,7.7,7.9416,1963500.0],["2004-03-17",7.9416,8.1409,7.9235,8.0322,1114000.0],["2004-03-18",7.9718,7.9718,7.7604,7.851,821200.0],["2004-03-19",7.851,7.851,7.7302,7.7604,1556900.0],["2004-03-22",7.7604,7.7664,7.5067,7.5732,1225200.0],["2004-03-23",7.549,7.6577,7.2954,7.3256,1516700.0],["2004-03-24",7.3558,7.3678,7.0961,7.1927,2064300.0],["2004-03-25",7.1987,7.4282,7.1867,7.3618,1689900.0],["2004-03-26",7.3618,7.4282,7.2591,7.3135,1092800.0],["2004-03-29",7.3376,7.5128,7.3316,7.4524,1439200.0],["2004-03-30",7.4524,7.6819,7.4101,7.6094,1313000.0],["2004-03-31",7.6396,7.6758,7.5188,7.6275,1294400.0],["2004-04-01",7.6215,7.8329,7.5551,7.7664,2419100.0],["2004-04-02",7.8208,7.8872,7.7664,7.8329,998900.0],["2004-04-05",7.7906,8.0201,7.7725,8.002,1041800.0],["2004-04-06",8.1529,8.3764,8.0322,8.2194,2478400.0],["2004-04-07",8.2133,8.3824,8.2133,8.3341,2011400.0],["2004-04-08",8.3643,8.5636,8.3462,8.4972,1317300.0],["2004-04-12",8.4851,8.4911,8.316,8.3945,763100.0],["2004-04-13",8.6059,8.6059,8.165,8.322,1090600.0],["2004-04-14",8.2013,8.2616,8.1167,8.2435,884100.0],["2004-04-15",8.4549,8.9682,8.3945,8.6844,4504000.0],["2004-04-16",8.6784,8.8173,8.624,8.781,1025700.0],["2004-04-19",8.781,9.0588,8.7569,9.0588,2054700.0],["2004-04-20",9.0588,9.1313,8.9803,9.0045,2177300.0],["2004-04-21",9.0045,9.2944,8.9139,9.2521,1220900.0],["2004-04-22",9.1917,9.542,9.1796,9.4393,2408300.0],["2004-04-23",9.4514,9.4695,9.1615,9.2521,1369800.0],["2004-04-26",9.2098,9.2702,9.1011,9.2702,609300.0],["2004-04-27",9.2098,9.2581,9.0045,9.0105,1758200.0],["2004-04-28",8.938,8.9622,8.7387,8.7629,924200.0],["2004-04-29",8.7327,8.8112,8.6542,8.6844,852800.0],["2004-04-30",8.7146,8.7146,8.3402,8.4247,678000.0],["2004-05-03",8.6059,9.0588,8.4911,8.926,1624200.0],["2004-05-04",8.9018,9.089,8.8354,9.0588,1067000.0],["2004-05-05",9.0588,9.0588,8.7629,8.9078,765800.0],["2004-05-06",8.9139,8.9682,8.6361,8.7871,1239200.0],["2004-05-07",8.7931,8.8173,8.6663,8.7206,501000.0],["2004-05-10",8.5757,8.5757,8.2133,8.3341,1425500.0],["2004-05-11",8.3341,8.4549,8.2677,8.3281,1844200.0],["2004-05-12",8.2435,8.3281,8.0563,8.2435,768900.0],["2004-05-13",8.1529,8.2979,8.1288,8.2073,1875000.0],["2004-05-14",8.2194,8.2798,8.0322,8.159,647400.0],["2004-05-17",8.0322,8.0805,7.8449,7.9476,849300.0],["2004-05-18",8.008,8.2496,7.9657,8.0925,2178500.0],["2004-05-19",8.1227,8.3039,8.1227,8.1952,1465000.0],["2004-05-20",8.1952,8.3402,8.159,8.3402,895800.0],["2004-05-21",8.3402,8.4609,8.3402,8.4549,905400.0],["2004-05-24",8.4549,8.5878,8.3583,8.473,570200.0],["2004-05-25",8.4247,8.7871,8.4126,8.7267,893400.0],["2004-05-26",8.7387,8.7871,8.5757,8.7569,866400.0],["2004-05-27",8.8172,9.0467,8.7569,8.8958,937800.0],["2004-05-28",8.938,8.9924,8.8172,8.8958,1148800.0],["2004-06-01",8.8173,8.8958,8.7267,8.7991,627400.0],["2004-06-02",8.7931,8.8474,8.6602,8.6965,710800.0],["2004-06-03",8.6361,8.6784,8.4489,8.4791,1256500.0],["2004-06-04",8.5334,8.938,8.4972,8.8173,2071700.0],["2004-06-07",8.8776,9.2158,8.8052,9.0286,1301900.0],["2004-06-08",8.938,9.1675,8.926,9.0769,1154900.0],["2004-06-09",9.0286,9.1494,8.8837,8.9441,847000.0],["2004-06-10",8.9441,9.1192,8.9441,9.089,825300.0],["2004-06-14",9.089,9.1192,8.9441,9.0286,1326600.0],["2004-06-15",9.0649,9.24,8.9622,9.0709,1613700.0],["2004-06-16",9.0286,9.0769,8.9501,9.0588,1452300.0],["2004-06-17",8.9984,9.1917,8.9441,9.1917,946200.0],["2004-06-18",9.1917,9.391,9.1494,9.1917,707500.0],["2004-06-21",9.2098,9.2702,8.9984,9.0286,468200.0],["2004-06-22",9.1675,9.3306,9.1313,9.2943,1115500.0],["2004-06-23",9.2158,9.7171,9.2158,9.6325,3108300.0],["2004-06-24",10.3271,10.3271,9.7231,9.8016,2718400.0],["2004-06-25",9.8439,9.8681,9.6084,9.7111,4467200.0],["2004-06-28",9.6325,9.6325,8.467,8.5334,10336400.0],["2004-06-29",8.3643,8.9018,8.2496,8.7448,6320500.0],["2004-06-30",8.7508,9.0467,8.7508,8.9078,2721900.0],["2004-07-01",8.9139,8.9199,8.6482,8.7508,1250200.0],["2004-07-02",8.7569,8.8293,8.6783,8.7146,704700.0],["2004-07-06",8.6784,8.7085,8.5817,8.6784,868100.0],["2004-07-07",8.6663,9.0709,8.6663,9.0709,3083000.0],["2004-07-08",9.0286,9.1192,8.8958,8.9441,2896800.0],["2004-07-09",8.926,9.0588,8.9078,8.9803,884100.0],["2004-07-12",8.9803,8.9984,8.8293,8.8837,490400.0],["2004-07-13",8.9078,8.9924,8.8233,8.8414,290000.0],["2004-07-14",8.8414,8.9018,8.5757,8.6542,1034900.0],["2004-07-15",8.6783,8.7267,8.5153,8.6059,1234200.0],["2004-07-16",8.63,8.7871,8.63,8.7267,744200.0],["2004-07-19",8.7689,8.8474,8.7146,8.8474,847300.0],["2004-07-20",8.8474,9.1132,8.7327,8.9924,1290400.0],["2004-07-21",9.0286,9.2038,8.6059,8.6119,885000.0],["2004-07-22",8.6059,8.6059,8.2918,8.4247,1718500.0],["2004-07-23",8.4307,8.4307,8.0382,8.1409,1855100.0],["2004-07-26",8.1529,8.1831,7.5792,7.6396,3250100.0],["2004-07-27",7.6577,8.3583,7.6577,8.3522,1953300.0],["2004-07-28",8.3341,8.7871,8.3341,8.7085,3614100.0],["2004-07-29",8.7146,9.0528,8.5576,8.5817,3975600.0],["2004-07-30",8.6059,8.9682,8.5153,8.5274,3031000.0],["2004-08-02",8.5153,8.5757,8.2435,8.3945,2451200.0],["2004-08-03",8.3341,8.3402,8.0563,8.0563,1809100.0],["2004-08-04",8.0563,8.0563,7.851,7.9476,1669900.0],["2004-08-05",7.9476,8.0623,7.851,7.8993,1420500.0],["2004-08-06",7.851,8.002,7.6396,7.9174,1694000.0],["2004-08-09",7.9174,8.0261,7.7604,7.7906,1620400.0],["2004-08-10",7.8329,8.1952,7.8208,8.014,2102200.0],["2004-08-11",8.014,8.0261,7.8812,8.002,1283200.0],["2004-08-12",8.002,8.1952,7.9778,8.008,974900.0],["2004-08-13",8.014,8.1046,8.002,8.0925,843300.0],["2004-08-16",8.0805,8.159,8.014,8.0503,808700.0],["2004-08-17",8.0322,8.1348,7.9234,8.0986,725500.0],["2004-08-18",8.0986,8.3462,8.0805,8.2556,1373300.0],["2004-08-19",8.2254,8.3341,8.1771,8.2073,434500.0],["2004-08-20",8.2013,8.316,8.1771,8.2435,755700.0],["2004-08-23",8.2737,8.3764,8.2496,8.2556,680200.0],["2004-08-24",8.2737,8.3341,8.1167,8.1288,440500.0],["2004-08-25",8.1529,8.4489,8.1469,8.3341,868800.0],["2004-08-26",8.3945,8.4428,8.2073,8.2979,953700.0],["2004-08-27",8.3764,8.6904,8.2073,8.6663,1474000.0],["2004-08-30",8.6844,8.6844,8.5153,8.5636,845000.0],["2004-08-31",8.5153,8.7267,8.4187,8.6421,865300.0],["2004-09-01",8.5817,8.7448,8.4972,8.5576,1247900.0],["2004-09-02",8.5576,8.7327,8.5395,8.6723,450200.0],["2004-09-03",8.624,8.7448,8.5334,8.5757,367400.0],["2004-09-07",8.5757,8.6119,8.4911,8.5455,629800.0],["2004-09-08",8.5153,8.7569,8.4851,8.7267,866600.0],["2004-09-09",8.6783,8.7871,8.6361,8.7025,520300.0],["2004-09-10",8.7267,8.938,8.6904,8.8474,653600.0],["2004-09-13",8.8474,8.938,8.8173,8.8535,1139400.0],["2004-09-14",8.8233,8.8776,8.7267,8.8656,859600.0],["2004-09-15",8.8112,8.8112,8.6421,8.7871,1449700.0],["2004-09-16",8.7871,8.9803,8.781,8.938,1554400.0],["2004-09-17",8.9441,9.0769,8.9441,8.9562,1534000.0],["2004-09-20",8.9562,8.9803,8.8776,8.932,703300.0],["2004-09-21",8.932,8.9562,8.7991,8.926,911500.0],["2004-09-22",8.8958,8.9018,8.6844,8.7448,1223100.0],["2004-09-23",8.7448,9.083,8.7448,9.0467,1230100.0],["2004-09-24",9.0407,9.0588,8.8958,8.938,578600.0],["2004-09-27",8.8897,8.8897,8.7267,8.7327,804300.0],["2004-09-28",8.7327,8.8414,8.7146,8.7689,862600.0],["2004-09-29",8.7689,8.8837,8.7689,8.8716,305300.0],["2004-09-30",8.8716,8.9984,8.8716,8.9864,844800.0],["2004-10-01",9.0286,9.1192,9.0286,9.089,1243400.0],["2004-10-04",9.1192,9.2521,9.089,9.1554,1017000.0],["2004-10-05",9.1554,9.3547,9.1313,9.2642,1262300.0],["2004-10-06",9.2642,9.3306,9.1796,9.3306,847200.0],["2004-10-07",9.2702,9.3849,9.2702,9.3245,1838500.0],["2004-10-08",9.3004,9.4936,9.2943,9.3789,1089400.0],["2004-10-11",9.4333,9.5722,9.4031,9.4936,593300.0],["2004-10-12",9.4333,9.4333,9.2521,9.3608,929400.0],["2004-10-13",9.3608,9.4212,9.1373,9.234,813700.0],["2004-10-14",9.1796,9.24,9.0649,9.1192,374600.0],["2004-10-15",9.1313,9.24,9.1313,9.2158,869400.0],["2004-10-18",9.2158,9.2158,9.1192,9.1736,665300.0],["2004-10-19",9.1977,9.3004,9.1071,9.1494,607500.0],["2004-10-20",9.1494,9.1856,9.0286,9.089,1162700.0],["2004-10-21",9.1071,9.1313,9.0347,9.0588,1371900.0],["2004-10-22",9.089,9.1373,9.0709,9.0951,1556600.0],["2004-10-25",9.0588,9.0769,8.9501,9.0588,475500.0],["2004-10-26",9.0528,9.2883,9.0286,9.2883,1989300.0],["2004-10-27",9.1796,9.4212,8.8173,9.3729,3197800.0],["2004-10-28",9.3729,9.391,9.1554,9.2762,1160900.0],["2004-10-29",9.2762,9.3185,9.1615,9.246,1930900.0],["2004-11-01",9.2098,9.24,9.0588,9.24,1588100.0],["2004-11-02",9.2158,9.397,9.1796,9.3306,1491100.0],["2004-11-03",9.4816,9.5178,9.3608,9.4212,991200.0],["2004-11-04",9.4816,9.5722,9.4212,9.4936,932800.0],["2004-11-05",9.5118,9.7352,9.5118,9.542,1228300.0],["2004-11-08",9.5722,9.6507,9.5118,9.5299,931600.0],["2004-11-09",9.8741,10.0915,9.8439,10.013,7445100.0],["2004-11-10",10.0553,10.2063,10.007,10.1157,1410800.0],["2004-11-11",10.1761,10.2002,10.0976,10.1338,1694800.0],["2004-11-12",10.1761,10.2546,10.1036,10.2546,760900.0],["2004-11-15",10.0855,10.164,9.8016,9.9164,1403800.0],["2004-11-16",9.8862,9.9889,9.8137,9.9043,989400.0],["2004-11-17",9.6929,9.8983,9.6688,9.8016,1298800.0],["2004-11-18",9.7533,9.9587,9.7533,9.9224,1554700.0],["2004-11-19",9.9164,9.9707,9.8439,9.9164,1597000.0],["2004-11-22",9.8741,10.0432,9.8741,9.9647,972700.0],["2004-11-23",9.9647,10.013,9.8741,10.013,1091800.0],["2004-11-24",10.013,10.2002,10.013,10.164,685400.0],["2004-11-26",10.1761,10.2546,10.164,10.2063,289400.0],["2004-11-29",10.2063,10.2667,10.2002,10.2365,1173900.0],["2004-11-30",10.2365,10.2365,10.0976,10.1942,1355400.0],["2004-12-01",10.1942,10.4901,10.1942,10.466,1356600.0],["2004-12-02",10.4418,10.5988,10.4237,10.4539,1405900.0],["2004-12-03",10.4297,10.5022,10.4116,10.466,773400.0],["2004-12-06",10.4176,10.4478,10.2727,10.3874,809400.0],["2004-12-07",10.3995,10.4176,10.2667,10.315,523200.0],["2004-12-08",10.3995,10.3995,10.0674,10.1519,1068000.0],["2004-12-09",10.1157,10.1157,9.9164,10.0372,1094100.0],["2004-12-10",9.9647,9.9768,9.6265,9.9043,1906600.0],["2004-12-13",9.9043,9.9345,9.7775,9.8741,1197700.0],["2004-12-14",9.862,9.862,9.6507,9.856,1339700.0],["2004-12-15",9.862,9.9043,9.7654,9.8439,2060600.0],["2004-12-16",9.8681,9.9345,9.8137,9.8681,1798900.0],["2004-12-17",9.8439,9.8439,9.6205,9.705,3246800.0],["2004-12-20",9.7533,9.7835,9.6627,9.7533,937000.0],["2004-12-21",9.7654,9.9103,9.6205,9.8802,1468400.0],["2004-12-22",9.8802,9.9949,9.7775,9.9164,1539900.0],["2004-12-23",9.9587,9.9587,9.8439,9.862,528200.0],["2004-12-27",9.8198,9.9104,9.8137,9.862,729900.0],["2004-12-28",9.862,9.9224,9.8137,9.8862,921300.0],["2004-12-29",9.9104,9.9707,9.8922,9.9345,645400.0],["2004-12-30",9.9587,10.007,9.8741,9.9828,646200.0],["2004-12-31",10.0251,10.0915,9.9707,10.0493,496700.0],["2005-01-03",10.0432,10.1278,9.8862,9.9103,1639900.0],["2005-01-04",9.856,9.862,9.6265,9.7533,1712600.0],["2005-01-05",9.9345,10.0553,9.8258,9.9949,1855300.0],["2005-01-06",9.9949,10.1157,9.9889,10.0553,1136300.0],["2005-01-07",10.0915,10.315,10.0915,10.2969,1051300.0],["2005-01-10",10.3573,10.5445,10.3573,10.4478,1198200.0],["2005-01-11",10.4478,10.5807,10.4116,10.4237,1488900.0],["2005-01-12",10.4237,10.4237,10.3029,10.3512,1082100.0],["2005-01-13",10.3693,10.4116,10.0493,10.1278,1634500.0],["2005-01-14",10.1761,10.315,10.1761,10.3089,2420400.0],["2005-01-18",10.3089,10.3814,10.2063,10.3512,736400.0],["2005-01-19",10.3754,10.5807,10.2667,10.5505,1399600.0],["2005-01-20",10.3271,10.472,10.2969,10.3935,1129500.0],["2005-01-21",10.4176,10.4478,10.1398,10.1761,1016700.0],["2005-01-24",10.2063,10.2485,9.9043,9.9768,756700.0],["2005-01-25",10.0191,10.1761,9.9768,10.0674,445300.0],["2005-01-26",10.0674,10.0976,9.8681,9.9224,1123800.0],["2005-01-27",9.9164,10.013,9.8439,9.8741,478000.0],["2005-01-28",9.9285,9.9707,9.856,9.8922,450600.0],["2005-01-31",9.9526,10.0251,9.8318,9.9043,916500.0],["2005-02-01",9.9043,9.9647,9.8802,9.9043,873700.0],["2005-02-02",9.9043,9.9043,9.6627,9.7835,971200.0],["2005-02-03",9.7533,9.8681,9.7413,9.7714,500900.0],["2005-02-04",9.7533,9.8741,9.7352,9.7835,590100.0],["2005-02-07",9.8077,9.8681,9.7292,9.7594,550600.0],["2005-02-08",9.7594,9.9103,9.6627,9.9043,543200.0],["2005-02-09",9.8741,9.9043,9.7231,9.7714,811400.0],["2005-02-10",9.8077,9.9043,9.548,9.856,594500.0],["2005-02-11",9.8137,9.8862,9.7533,9.8137,1824300.0],["2005-02-14",9.7835,9.9043,9.7171,9.7775,2904200.0],["2005-02-15",9.8016,9.8439,9.3608,9.7594,2840500.0],["2005-02-16",9.8198,10.0734,9.7715,10.0191,2897100.0],["2005-02-17",10.0734,10.1821,9.9587,10.0493,2074500.0],["2005-02-18",10.0794,10.1519,9.9949,10.1157,1197000.0],["2005-02-22",10.1217,10.1942,10.0251,10.1096,829200.0],["2005-02-23",10.0613,10.1278,9.8137,9.8137,1142000.0],["2005-02-24",9.7835,9.8318,9.7171,9.7835,1064900.0],["2005-02-25",9.8439,9.9526,9.8137,9.8862,822200.0],["2005-02-28",9.8439,9.9224,9.7835,9.8681,940000.0],["2005-03-01",9.8681,9.9647,9.7835,9.9647,992200.0],["2005-03-02",9.8137,9.9043,9.7654,9.8137,870500.0],["2005-03-03",9.9043,9.9768,9.8379,9.8862,1530900.0],["2005-03-04",9.9345,9.9587,9.6507,9.7231,1759100.0],["2005-03-07",9.7533,9.7956,9.6627,9.7714,552400.0],["2005-03-08",9.7654,10.0251,9.7654,9.8922,749500.0],["2005-03-09",9.8802,9.8983,9.6265,9.6869,960200.0],["2005-03-10",9.7473,9.7835,9.6205,9.7835,757100.0],["2005-03-11",9.7835,9.9828,9.7292,9.9647,767200.0],["2005-03-14",9.9345,10.0553,9.9285,10.0432,844800.0],["2005-03-15",10.0432,10.0432,9.9224,10.0191,671700.0],["2005-03-16",9.9587,9.9647,9.862,9.9405,1192700.0],["2005-03-17",9.7896,10.0311,9.7231,9.9164,1500800.0],["2005-03-18",9.9285,9.9647,9.7533,9.8137,1039500.0],["2005-03-21",9.8379,9.8862,9.7835,9.8137,1282400.0],["2005-03-22",9.8379,9.856,9.7111,9.7171,696200.0],["2005-03-23",9.7231,9.7231,9.3487,9.3789,1997000.0],["2005-03-24",9.4393,9.6929,9.4212,9.5118,1071100.0],["2005-03-28",9.5722,9.6869,9.554,9.5963,1157800.0],["2005-03-29",9.5722,9.6627,9.397,9.4816,1465000.0],["2005-03-30",9.5722,9.6265,9.3004,9.4634,1705300.0],["2005-03-31",9.4876,9.7231,9.4453,9.699,2280500.0],["2005-04-01",9.699,9.9043,9.699,9.8379,1664800.0],["2005-04-04",9.7956,9.8862,9.6144,9.85,1628200.0],["2005-04-05",9.8741,10.2063,9.8741,10.0553,2236200.0],["2005-04-06",10.0553,10.1338,9.9949,10.0674,1339600.0],["2005-04-07",10.0432,10.1882,10.0251,10.158,796400.0],["2005-04-08",10.158,10.1882,10.1217,10.17,1007100.0],["2005-04-11",10.158,10.1942,10.0734,10.1036,784800.0],["2005-04-12",10.1036,10.1459,9.9526,10.0976,847100.0],["2005-04-13",10.0734,10.2063,10.0372,10.1036,614200.0],["2005-04-14",10.1338,10.1338,9.9949,10.007,838400.0],["2005-04-15",9.9768,10.007,9.6386,9.7533,1196700.0],["2005-04-18",9.7231,9.8379,9.6809,9.7352,930000.0],["2005-04-19",9.7714,9.8741,9.5661,9.6325,1193200.0],["2005-04-20",9.6205,9.6507,9.5238,9.5299,890800.0],["2005-04-21",9.5661,9.6929,9.4876,9.5661,1089200.0],["2005-04-22",9.5782,9.9345,9.5782,9.8379,1074600.0],["2005-04-25",9.85,9.9647,9.8198,9.9164,656000.0],["2005-04-26",9.9285,9.9949,9.8741,9.8922,649400.0],["2005-04-27",9.8016,10.0674,9.8016,10.0674,825200.0],["2005-04-28",9.9647,10.0432,9.7533,9.7775,593400.0],["2005-04-29",9.7956,9.9043,9.554,9.7413,1200200.0],["2005-05-02",9.7413,9.8862,9.6627,9.6869,1480200.0],["2005-05-03",9.7533,9.9828,9.6929,9.8802,1152600.0],["2005-05-04",9.9104,9.9949,9.7654,9.9405,2358800.0],["2005-05-05",9.9466,10.3814,9.9345,10.2848,1347800.0],["2005-05-06",10.2969,10.3573,9.9647,10.0191,905600.0],["2005-05-09",9.9889,10.2546,9.9345,10.1821,633400.0],["2005-05-10",10.1459,10.1459,10.007,10.0674,926400.0],["2005-05-11",10.0794,10.1761,10.0009,10.1398,457800.0],["2005-05-12",10.1036,10.2365,10.0976,10.1036,421000.0],["2005-05-13",10.1036,10.1761,10.0432,10.0432,476700.0],["2005-05-16",10.0311,10.0311,9.9345,9.9526,415700.0],["2005-05-17",9.9285,10.0976,9.9043,10.0311,428100.0],["2005-05-18",10.0855,10.3573,10.0855,10.2667,1044200.0],["2005-05-19",10.2787,10.4116,10.2425,10.3874,810900.0],["2005-05-20",10.3512,10.3754,10.1942,10.2365,725400.0],["2005-05-23",10.2667,10.2667,10.1338,10.1942,681100.0],["2005-05-24",10.2244,10.2485,10.0251,10.0976,677500.0],["2005-05-25",10.1761,10.1761,10.0251,10.0553,409500.0],["2005-05-26",10.1157,10.1761,10.013,10.1459,894600.0],["2005-05-27",10.2063,10.7075,10.1942,10.7075,2300000.0],["2005-05-31",10.7377,10.8525,10.5988,10.7377,3498900.0],["2005-06-01",10.7317,10.9008,10.7136,10.8283,1154100.0],["2005-06-02",10.9612,11.082,10.8706,10.9431,1527000.0],["2005-06-03",11.0034,11.1363,10.9853,11.0216,852600.0],["2005-06-06",10.931,10.9914,10.7377,10.7498,999300.0],["2005-06-07",10.8162,10.9914,10.8102,10.9612,1205400.0],["2005-06-08",10.9612,10.9914,10.786,10.8404,798100.0],["2005-06-09",10.9008,10.9008,10.6894,10.7558,999200.0],["2005-06-10",10.7558,10.9733,10.7256,10.9189,1244200.0],["2005-06-13",10.8706,11.2631,10.8645,11.1967,1667900.0],["2005-06-14",11.2027,11.4322,11.1242,11.1303,1659100.0],["2005-06-15",11.1484,11.2933,11.1303,11.1544,1485600.0],["2005-06-16",11.1786,11.2692,11.1061,11.1303,1610000.0],["2005-06-17",11.1544,11.2027,11.0638,11.0638,1628600.0],["2005-06-20",11.0759,11.2692,11.0759,11.1725,1476600.0],["2005-06-21",11.1725,11.4624,11.1544,11.4564,1825800.0],["2005-06-22",11.4745,12.1449,11.4685,12.0784,4497200.0],["2005-06-23",12.0784,12.1509,12.012,12.0663,1810500.0],["2005-06-24",12.0784,12.2596,12.0482,12.2475,1993800.0],["2005-06-27",12.2536,12.2898,12.1388,12.2234,1105500.0],["2005-06-28",12.2354,12.5314,12.2234,12.32,2261500.0],["2005-06-29",12.3562,12.4347,12.1569,12.2354,2340100.0],["2005-06-30",12.3079,12.4045,12.1992,12.2717,1633200.0],["2005-07-01",12.2717,12.2838,12.1449,12.1992,1458400.0],["2005-07-05",12.1388,12.3502,12.012,12.2777,922700.0],["2005-07-06",12.5012,12.7246,12.4106,12.5314,2102600.0],["2005-07-07",12.5314,12.6461,12.4287,12.5797,1006500.0],["2005-07-08",12.622,12.8273,12.6099,12.7669,1224900.0],["2005-07-11",12.8514,12.9239,12.6703,12.779,1105500.0],["2005-07-12",12.7729,12.8635,12.7367,12.7669,1040300.0],["2005-07-13",12.6944,12.6944,12.4529,12.4891,1454800.0],["2005-07-14",12.3381,12.5012,12.1207,12.32,2123600.0],["2005-07-15",12.2596,12.4287,12.1449,12.2294,748600.0],["2005-07-18",12.1932,12.2234,11.9637,12.1086,1690200.0],["2005-07-19",12.1267,12.2958,12.0905,12.2475,1152900.0],["2005-07-20",12.2415,12.2596,12.0724,12.1992,1781900.0],["2005-07-21",12.2656,12.3683,12.1751,12.3562,938900.0],["2005-07-22",12.4106,12.5193,12.3562,12.4891,1001000.0],["2005-07-25",12.4227,12.4891,12.326,12.3804,969400.0],["2005-07-26",12.2958,12.5978,12.2898,12.4589,849200.0],["2005-07-27",12.471,12.5736,12.32,12.5736,847300.0],["2005-07-28",12.6824,13.5882,12.6703,13.3829,2018200.0],["2005-07-29",13.3889,13.3889,13.0568,13.1413,855500.0],["2005-08-01",13.1413,13.2621,13.0749,13.1172,844500.0],["2005-08-02",13.1172,13.1836,12.8696,12.9239,1231500.0],["2005-08-03",13.0749,13.5399,12.9904,13.4675,1611200.0],["2005-08-04",13.2259,13.3708,12.9843,13.1051,1198900.0],["2005-08-05",13.0749,13.2561,12.9058,13.2078,1004400.0],["2005-08-08",13.2017,13.2863,12.9843,13.0266,997900.0],["2005-08-09",13.2863,13.3769,13.093,13.3648,1151500.0],["2005-08-10",13.395,13.4735,13.2742,13.3406,707800.0],["2005-08-11",13.3285,13.6788,13.2923,13.6003,895600.0],["2005-08-12",13.6003,13.6003,13.2802,13.3104,649600.0],["2005-08-15",13.3225,13.5882,13.3165,13.558,653100.0],["2005-08-16",13.558,13.6184,13.4372,13.4554,613500.0],["2005-08-17",13.4493,13.6426,13.4071,13.6124,959800.0],["2005-08-18",13.6124,13.9385,13.4614,13.8962,1214100.0],["2005-08-19",13.8962,14.0653,13.8902,14.0412,1047900.0],["2005-08-22",14.0412,14.47,14.0412,14.4096,1606100.0],["2005-08-23",14.3371,14.3914,14.1318,14.1438,976500.0],["2005-08-24",14.2344,14.7478,14.2284,14.5605,2046500.0],["2005-08-25",14.6089,14.6632,14.1922,14.2525,1368400.0],["2005-08-26",14.3311,14.6934,14.3069,14.5907,1025000.0],["2005-08-29",14.5545,14.7296,14.4035,14.6632,1429400.0],["2005-08-30",14.6632,14.8444,14.6451,14.784,910800.0],["2005-08-31",14.7719,15.0256,14.6753,14.9531,1158400.0],["2005-09-01",14.9833,15.3577,14.9833,15.2551,1420400.0],["2005-09-02",15.2551,15.3517,15.098,15.1041,828500.0],["2005-09-06",14.9471,15.098,14.9289,14.9893,1710100.0],["2005-09-07",14.9169,14.9893,14.8565,14.9773,1155300.0],["2005-09-08",14.9893,15.2067,14.9893,15.1282,1032400.0],["2005-09-09",15.1584,15.243,15.0075,15.0376,825800.0],["2005-09-12",15.0497,15.0678,14.7115,14.8685,881700.0],["2005-09-13",14.9108,14.9591,14.8021,14.8565,1091400.0],["2005-09-14",14.8504,14.9652,14.7659,14.8565,2094400.0],["2005-09-15",14.9169,15.0558,14.9169,15.0075,956600.0],["2005-09-16",15.0195,15.0376,14.778,14.8867,605500.0],["2005-09-19",14.8867,14.9108,14.3733,14.4518,972400.0],["2005-09-20",14.4337,14.5364,13.9385,14.017,2387400.0],["2005-09-21",14.0231,14.3794,13.9264,14.2465,1306100.0],["2005-09-22",14.1922,14.3492,14.0231,14.2042,1660600.0],["2005-09-23",14.162,14.2827,14.0714,14.1982,1194400.0],["2005-09-26",14.1922,14.6753,14.1861,14.6391,1537800.0],["2005-09-27",14.6451,14.8082,14.5726,14.7659,1052200.0],["2005-09-28",14.7961,14.9712,14.5424,14.6813,988400.0],["2005-09-29",14.6209,14.8565,14.6209,14.8565,1083700.0],["2005-09-30",14.8263,14.8867,14.7417,14.8746,638900.0],["2005-10-03",14.8867,14.9652,14.778,14.8323,893600.0],["2005-10-04",14.8867,14.935,14.7478,14.7719,785600.0],["2005-10-05",14.8021,14.8565,14.3794,14.4277,1246400.0],["2005-10-06",14.4035,14.4337,14.2586,14.325,442200.0],["2005-10-07",14.9108,14.9471,14.7296,14.8625,2473400.0],["2005-10-10",14.9531,14.9531,14.6632,14.7659,978400.0],["2005-10-11",14.7598,14.8444,14.6813,14.7538,1340900.0],["2005-10-12",14.7961,14.9169,14.4941,14.6391,1361000.0],["2005-10-13",14.6632,14.7055,14.5122,14.5847,926700.0],["2005-10-14",14.6693,14.8142,14.5847,14.778,534300.0],["2005-10-17",14.7961,15.0799,14.7961,15.0437,1161900.0],["2005-10-18",15.0437,15.0497,14.6209,14.6451,1066300.0],["2005-10-19",14.5545,14.5605,14.174,14.2948,1883000.0],["2005-10-20",14.2827,14.5666,14.2707,14.4337,1574400.0],["2005-10-21",14.476,14.8685,14.4579,14.7357,971200.0],["2005-10-24",14.7417,14.8746,14.5545,14.8444,641300.0],["2005-10-25",14.8504,14.941,14.784,14.8867,555700.0],["2005-10-26",15.0376,15.0799,14.47,14.476,1695300.0],["2005-10-27",14.4941,14.9048,14.3129,14.8867,2480400.0],["2005-10-28",14.8867,14.8867,14.5424,14.633,1748500.0],["2005-10-31",14.6934,14.8504,14.6451,14.8082,3365600.0],["2005-11-01",14.8504,15.7925,14.8504,15.5872,3935700.0],["2005-11-02",15.702,15.9435,15.5691,15.6114,2554900.0],["2005-11-03",15.6597,16.2455,15.6597,15.9737,1715800.0],["2005-11-04",16.0039,16.1187,15.8167,15.9133,944100.0],["2005-11-07",16.0039,16.0945,15.7623,15.9314,849100.0],["2005-11-08",15.9133,16.638,15.9133,16.6199,2368300.0],["2005-11-09",16.6199,17.6345,16.5595,17.0608,7053200.0],["2005-11-10",17.0185,17.0366,16.7286,16.9158,995900.0],["2005-11-11",16.8554,17.0366,16.6803,16.789,990900.0],["2005-11-14",16.789,16.9158,16.6441,16.6984,1280300.0],["2005-11-15",16.6682,16.6743,16.2696,16.3059,1407000.0],["2005-11-16",16.2455,16.2938,16.0643,16.1549,1404000.0],["2005-11-17",16.2455,16.5716,16.1609,16.5716,1349600.0],["2005-11-18",16.5475,16.632,16.1368,16.2093,1316800.0],["2005-11-21",15.7322,15.9133,15.4,15.8892,3989600.0],["2005-11-22",15.8831,15.8892,15.7865,15.8288,2177000.0],["2005-11-23",15.8227,16.2213,15.8227,15.9918,1019700.0],["2005-11-25",16.0341,16.1549,15.8771,16.0039,226700.0],["2005-11-28",15.9737,15.9798,15.7442,15.7865,1676900.0],["2005-11-29",15.7925,16.1851,15.7865,16.0704,1646500.0],["2005-11-30",16.2213,16.789,16.2213,16.5475,2895000.0],["2005-12-01",16.5595,16.8373,16.2213,16.2938,2091300.0],["2005-12-02",16.4569,16.8615,16.4327,16.8554,2047500.0],["2005-12-05",16.8373,16.8373,16.4025,16.4689,1580200.0],["2005-12-06",16.4267,16.5414,16.2878,16.5414,1793500.0],["2005-12-07",16.5414,16.5535,16.2153,16.4085,949500.0],["2005-12-08",16.4448,16.5716,16.2274,16.5112,945000.0],["2005-12-09",16.5112,16.6863,16.4085,16.6501,842700.0],["2005-12-12",16.6078,16.6078,16.3663,16.4267,1383500.0],["2005-12-13",16.4267,16.5354,16.1187,16.1609,1388500.0],["2005-12-14",16.1609,16.4448,16.1187,16.3784,1291200.0],["2005-12-15",16.3059,16.4991,16.3059,16.3965,793800.0],["2005-12-16",16.4448,16.4991,16.3663,16.4387,739800.0],["2005-12-19",16.4387,16.4871,16.3602,16.4267,773300.0],["2005-12-20",16.4448,16.5595,16.2394,16.3602,648200.0],["2005-12-21",16.3361,16.4267,16.33,16.3723,918200.0],["2005-12-22",16.3361,16.3965,16.3059,16.3482,1344400.0],["2005-12-23",16.3482,16.5958,16.3119,16.481,637900.0],["2005-12-27",16.4267,16.4871,16.1187,16.1851,905200.0],["2005-12-28",16.1851,16.2455,16.1428,16.1911,790300.0],["2005-12-29",16.1911,16.2455,16.1126,16.1791,699800.0],["2005-12-30",16.1791,16.2998,16.0643,16.2515,826600.0],["2006-01-03",16.2515,16.2878,15.9496,16.2455,918200.0],["2006-01-04",16.2878,16.6622,16.2817,16.5837,1504700.0],["2006-01-05",16.5535,16.789,16.5354,16.783,1601400.0],["2006-01-06",16.783,17.0306,16.783,16.9823,1422100.0],["2006-01-09",16.9702,17.55,16.9702,17.5198,3552800.0],["2006-01-10",17.5137,17.5137,17.1091,17.3809,1357100.0],["2006-01-11",17.4111,17.6647,17.4111,17.6285,1080100.0],["2006-01-12",17.6345,17.7191,17.5137,17.5983,1145900.0],["2006-01-13",17.5741,17.6647,17.5137,17.5862,912700.0],["2006-01-17",17.4533,17.4835,17.1393,17.2359,1172100.0],["2006-01-18",17.1816,17.87,17.0306,17.8278,1779300.0],["2006-01-19",17.8278,18.0995,17.8217,18.0331,916100.0],["2006-01-20",18.1176,18.1358,17.8821,17.9304,1235400.0],["2006-01-23",17.9969,18.0089,17.7492,17.7976,856600.0],["2006-01-24",17.7976,18.5585,17.7794,18.4196,1272000.0],["2006-01-25",18.4558,18.5102,18.0935,18.178,784500.0],["2006-01-26",18.0814,18.2203,17.9485,18.1901,792300.0],["2006-01-27",18.1901,18.2505,18.1176,18.2022,425900.0],["2006-01-30",18.1176,18.4196,18.1116,18.3954,552100.0],["2006-01-31",18.5464,19.1443,18.5464,19.102,1663800.0],["2006-02-01",19.102,19.561,18.9933,19.5127,1382800.0],["2006-02-02",19.5127,19.5127,19.1987,19.253,798600.0],["2006-02-03",19.2047,19.2409,18.7699,18.8182,864700.0],["2006-02-06",18.8786,19.3617,18.8786,19.1745,904600.0],["2006-02-07",19.3255,19.7905,19.1745,19.3255,986800.0],["2006-02-08",19.2651,19.4644,19.0235,19.3255,1260400.0],["2006-02-09",19.3557,19.3557,18.637,18.7216,824900.0],["2006-02-10",18.7457,18.8122,18.5404,18.631,1266700.0],["2006-02-13",18.5404,18.6612,18.2384,18.2384,1137300.0],["2006-02-14",18.329,18.4619,17.6103,17.7613,2149600.0],["2006-02-15",17.8761,18.0452,17.8459,17.8821,876000.0],["2006-02-16",17.8882,18.4256,17.7976,18.4256,1106500.0],["2006-02-17",18.4256,18.48,18.2988,18.323,934900.0],["2006-02-21",18.329,18.4981,18.3169,18.4196,1780200.0],["2006-02-22",18.4196,18.5766,18.1961,18.5766,1348500.0],["2006-02-23",18.5343,18.6793,18.3834,18.6551,713300.0],["2006-02-24",18.6249,18.9933,18.6249,18.8967,1065500.0],["2006-02-27",18.8967,19.2047,18.8907,19.0658,957400.0],["2006-02-28",19.0839,19.1443,18.6914,18.9329,763500.0],["2006-03-01",18.9329,18.9571,18.015,18.0512,3206800.0],["2006-03-02",18.1056,18.6431,18.0572,18.6189,1009600.0],["2006-03-03",18.6189,18.8605,18.4317,18.5706,729500.0],["2006-03-06",18.5645,18.8725,18.5223,18.6853,912600.0],["2006-03-07",18.6612,18.6612,18.1176,18.2324,1007300.0],["2006-03-08",18.172,18.3411,17.8459,18.2928,1297800.0],["2006-03-09",18.2988,18.7457,18.2022,18.329,949300.0],["2006-03-10",18.2082,18.4196,18.2082,18.2324,939200.0],["2006-03-13",18.2686,18.2928,17.9244,17.9425,1351800.0],["2006-03-14",17.9365,18.2626,17.8942,18.2384,1010900.0],["2006-03-15",18.8122,18.8122,17.6949,17.7311,1817900.0],["2006-03-16",17.7553,18.0452,17.6224,17.6647,1180900.0],["2006-03-17",17.7553,17.7794,17.562,17.5741,975300.0],["2006-03-20",17.6103,17.9969,17.55,17.9727,993800.0],["2006-03-21",17.8761,18.0995,17.6466,17.6647,817000.0],["2006-03-22",17.7553,17.9365,17.5741,17.5862,959200.0],["2006-03-23",17.5258,17.5741,17.3023,17.3929,2075700.0],["2006-03-24",17.3627,17.9244,17.3627,17.8157,1650600.0],["2006-03-27",17.7553,17.7734,17.6043,17.6768,529400.0],["2006-03-28",17.5137,17.6104,17.2359,17.2601,782600.0],["2006-03-29",17.2118,17.242,16.9642,17.1635,2453900.0],["2006-03-30",16.9279,17.3869,16.8071,16.8977,1762600.0],["2006-03-31",16.8856,17.1816,16.8615,17.1212,1494400.0],["2006-04-03",17.0608,17.3929,17.0608,17.3567,1371800.0],["2006-04-04",17.3567,17.4594,16.9098,17.1031,908700.0],["2006-04-05",17.0849,17.248,16.5776,17.2299,2244800.0],["2006-04-06",17.2299,18.1962,17.1514,18.1297,3842200.0],["2006-04-07",18.178,18.3894,17.8157,18.0814,1202500.0],["2006-04-10",17.9969,18.4256,17.9184,18.4015,1249200.0],["2006-04-11",18.3411,18.4317,18.1478,18.2445,1172800.0],["2006-04-12",18.2445,18.3773,18.0874,18.2686,1443700.0],["2006-04-13",18.178,18.3592,18.0573,18.3532,803000.0],["2006-04-17",18.2988,18.3773,18.1176,18.3351,821100.0],["2006-04-18",18.2988,18.637,18.2384,18.631,1108100.0],["2006-04-19",18.6008,18.8303,18.4498,18.8061,662200.0],["2006-04-20",18.8061,18.8242,18.6068,18.7518,563700.0],["2006-04-21",18.7518,18.8061,18.3713,18.7699,725300.0],["2006-04-24",18.8122,18.8122,18.3954,18.5283,533900.0],["2006-04-25",18.9329,19.6878,18.9027,19.3255,2821000.0],["2006-04-26",19.4765,19.6154,19.2832,19.5852,2070200.0],["2006-04-27",19.7784,19.7784,19.1685,19.5429,1069500.0],["2006-04-28",19.9294,20.4186,19.718,20.322,1625400.0],["2006-05-01",20.322,20.8776,20.1891,20.6602,1567300.0],["2006-05-02",20.6602,20.8293,20.3884,20.5575,966200.0],["2006-05-03",20.5333,20.7145,20.2978,20.5273,794800.0],["2006-05-04",20.5333,20.8292,20.5333,20.7749,1591300.0],["2006-05-05",20.7749,20.9983,20.6179,20.7145,1140800.0],["2006-05-08",20.5998,20.9802,20.5998,20.8957,1252300.0],["2006-05-09",20.9259,21.095,20.7809,20.8776,681000.0],["2006-05-10",20.8413,21.0527,20.7689,20.8655,698100.0],["2006-05-11",20.8353,21.0104,20.6058,20.787,1108500.0],["2006-05-12",20.4125,20.5635,20.0502,20.1891,2061200.0],["2006-05-15",20.1891,20.485,19.9294,20.0442,1073100.0],["2006-05-16",20.0441,20.4729,19.8992,20.4246,1889300.0],["2006-05-17",20.4246,20.4246,19.5791,19.8992,2071700.0],["2006-05-18",19.9052,20.0804,19.6758,19.7301,1601400.0],["2006-05-19",19.6456,19.6516,18.9329,19.1926,2692700.0],["2006-05-22",19.2651,19.2711,18.8423,19.1926,2754000.0],["2006-05-23",19.1926,19.7784,19.1322,19.2047,1968500.0],["2006-05-24",19.1141,19.2047,18.7578,19.0598,1288700.0],["2006-05-25",19.1443,19.4704,19.1443,19.4221,1239300.0],["2006-05-26",19.5067,19.7301,19.3194,19.5127,826400.0],["2006-05-30",19.4463,19.6697,19.0598,19.2107,1161600.0],["2006-05-31",19.2047,19.4463,19.0114,19.1866,1218500.0],["2006-06-01",19.0598,19.9596,19.0416,19.9113,1826300.0],["2006-06-02",20.1529,20.4729,20.0925,20.328,1605100.0],["2006-06-05",20.2857,20.4125,19.9052,19.9234,1172300.0],["2006-06-06",19.8328,20.026,19.6758,19.869,1493500.0],["2006-06-07",19.7241,20.1951,19.6274,19.9234,1764100.0],["2006-06-08",19.5067,19.6335,18.8061,19.0839,3583000.0],["2006-06-09",19.09,19.4644,19.09,19.1745,1275200.0],["2006-06-12",19.1805,19.1805,18.166,18.166,2336600.0],["2006-06-13",18.1358,18.3049,17.6889,17.8096,2248400.0],["2006-06-14",17.7311,18.6732,17.7311,18.4558,2033500.0],["2006-06-15",18.6612,19.718,18.631,19.5731,2153500.0],["2006-06-16",19.5127,19.7724,19.2953,19.5912,1738100.0],["2006-06-19",19.5912,19.712,19.0839,19.3315,1574300.0],["2006-06-20",19.3376,19.5852,18.9692,19.2772,1353600.0],["2006-06-21",19.2591,20.2072,19.1624,20.0019,1995700.0],["2006-06-22",20.0441,20.2072,19.875,20.0079,1442900.0],["2006-06-23",20.0079,20.3099,20.0079,20.2133,1115300.0],["2006-06-26",20.171,20.328,19.869,20.0381,1207300.0],["2006-06-27",20.0441,20.1287,19.8207,19.9717,1211300.0],["2006-06-28",20.02,20.1951,19.869,20.1106,1551300.0],["2006-06-29",20.171,20.7145,20.171,20.6179,1725400.0],["2006-06-30",20.6179,20.9017,20.2555,20.8594,2224600.0],["2006-07-03",21.0104,21.3124,21.0104,21.1554,1213600.0],["2006-07-05",21.0527,21.1433,20.8051,20.8534,1762100.0],["2006-07-06",20.9138,21.4332,20.9138,21.1735,963100.0],["2006-07-07",21.101,21.2037,20.9198,21.0527,999600.0],["2006-07-10",21.0527,21.2278,20.9198,20.9863,1302100.0],["2006-07-11",20.9259,20.9259,20.4246,20.7145,2315300.0],["2006-07-12",20.7447,21.2097,20.6179,20.938,2619300.0],["2006-07-13",20.8655,21.0406,20.4125,20.7326,2768500.0],["2006-07-14",20.5333,20.6239,19.7301,20.2253,3040100.0],["2006-07-17",20.1529,20.4186,19.9898,20.0804,1266200.0],["2006-07-18",20.171,20.3944,19.6395,20.0804,2322300.0],["2006-07-19",20.1106,20.3823,20.026,20.2012,2021400.0],["2006-07-20",20.5333,20.5333,19.9596,20.0864,881300.0],["2006-07-21",20.1166,20.1529,19.7422,20.0804,991200.0],["2006-07-24",20.0864,20.4125,20.0864,20.4065,839500.0],["2006-07-25",20.1045,20.3763,19.9113,20.0804,1664400.0],["2006-07-26",20.0321,20.4367,19.8026,20.2495,1090000.0],["2006-07-27",20.2857,20.6118,20.2555,20.4488,1172700.0],["2006-07-28",20.485,21.0165,20.2012,20.8836,966100.0],["2006-07-31",21.0165,21.2882,20.6058,21.2762,1150700.0],["2006-08-01",21.2761,21.3909,20.8655,21.2943,1377300.0],["2006-08-02",21.258,21.5117,21.0044,21.3063,739700.0],["2006-08-03",21.3063,21.6385,20.9017,21.3788,1277600.0],["2006-08-04",21.1312,21.3849,20.2193,20.5514,2748200.0],["2006-08-07",20.5514,20.636,20.1468,20.2918,1477900.0],["2006-08-08",20.2918,20.6722,20.1166,20.6239,1839900.0],["2006-08-09",20.6541,20.8655,20.2797,20.2797,932000.0],["2006-08-10",20.1529,20.1649,19.4644,20.0562,1885600.0],["2006-08-11",20.0562,20.0743,19.6274,19.9294,749900.0],["2006-08-14",19.9475,20.02,19.4825,19.6697,1060900.0],["2006-08-15",19.7905,20.3884,19.7784,20.322,1201100.0],["2006-08-16",20.4367,20.5877,20.3642,20.4911,816200.0],["2006-08-17",20.4125,20.5756,20.2072,20.3099,1128400.0],["2006-08-18",20.2736,20.6239,20.171,20.5454,793300.0],["2006-08-21",20.485,20.485,20.1347,20.2314,350900.0],["2006-08-22",20.1347,20.4125,20.0502,20.2978,516400.0],["2006-08-23",20.2978,20.3522,19.9717,20.1408,657000.0],["2006-08-24",20.1649,20.3099,19.7724,20.1166,593500.0],["2006-08-25",20.0079,20.3823,20.0079,20.1529,625600.0],["2006-08-28",20.1528,20.485,20.1528,20.4729,495300.0],["2006-08-29",20.5092,20.5333,20.1589,20.5333,431900.0],["2006-08-30",20.5333,20.944,20.4548,20.8896,980700.0],["2006-08-31",20.9198,20.9198,20.5816,20.7507,813800.0],["2006-09-01",21.0406,21.0406,20.6903,20.7507,495800.0],["2006-09-05",20.7507,21.1373,20.5394,21.0889,796400.0],["2006-09-06",21.0889,21.1252,20.4548,20.5394,863900.0],["2006-09-07",20.5212,20.6964,20.2797,20.5877,659700.0],["2006-09-08",20.5877,20.8413,20.4911,20.5756,403000.0],["2006-09-11",20.5454,21.0104,20.4125,20.8957,606500.0],["2006-09-12",20.9621,21.2882,20.9621,21.2701,801600.0],["2006-09-13",21.2218,21.4875,21.1976,21.409,601000.0],["2006-09-14",21.4151,21.5177,21.2218,21.409,484400.0],["2006-09-15",21.4151,21.4996,21.2339,21.3426,582000.0],["2006-09-18",21.4211,21.4392,21.0648,21.2882,421400.0],["2006-09-19",21.3486,21.3728,20.7266,20.9682,943100.0],["2006-09-20",20.9198,21.3003,20.9198,20.9621,727200.0],["2006-09-21",20.9682,21.2158,20.7024,20.9198,1085300.0],["2006-09-22",20.9198,20.9802,20.6722,20.7749,549100.0],["2006-09-25",20.8776,21.4211,20.6179,21.101,1181900.0],["2006-09-26",21.1373,21.2339,20.8111,21.1976,1179700.0],["2006-09-27",21.1191,21.1795,20.8594,21.0587,707300.0],["2006-09-28",20.9561,21.1916,20.8353,21.1433,687100.0],["2006-09-29",21.1372,21.4513,20.9863,21.2822,941300.0],["2006-10-02",21.1976,21.2037,20.5454,20.8957,1443700.0],["2006-10-03",20.9017,21.0527,20.8111,20.8957,865600.0],["2006-10-04",20.9017,21.1191,20.8051,21.0044,658700.0],["2006-10-05",20.938,21.0829,20.7085,20.9863,1116700.0],["2006-10-06",20.5514,20.8051,19.8388,19.9898,4736900.0],["2006-10-09",20.2133,20.479,20.1287,20.3944,3037200.0],["2006-10-10",20.3884,20.4427,20.0381,20.3099,2087100.0],["2006-10-11",20.3099,20.7628,20.2314,20.7447,2603700.0],["2006-10-12",20.8534,21.0648,20.8111,20.8474,2020000.0],["2006-10-13",20.8534,20.95,20.7205,20.7387,806600.0],["2006-10-16",20.7387,20.8776,20.5937,20.6481,1098200.0],["2006-10-17",20.6481,20.6481,20.3159,20.4307,1473900.0],["2006-10-18",20.4427,20.5092,20.1166,20.1166,1066700.0],["2006-10-19",20.0864,20.2857,20.0804,20.1408,1618400.0],["2006-10-20",20.334,20.334,19.9777,20.0079,1704100.0],["2006-10-23",20.014,20.1831,20.0019,20.0502,1127500.0],["2006-10-24",20.02,20.0442,19.7362,19.8811,865100.0],["2006-10-25",19.8086,20.014,19.8026,19.9415,1627100.0],["2006-10-26",20.2314,21.1252,20.2314,20.8957,2792000.0],["2006-10-27",20.8051,20.8534,20.5394,20.5394,893400.0],["2006-10-30",20.7205,20.7205,20.2495,20.4005,1043100.0],["2006-10-31",20.4125,20.4246,20.1408,20.322,955700.0],["2006-11-01",20.3703,20.4488,19.9656,20.0502,727100.0],["2006-11-02",20.0562,20.2676,19.9415,20.2495,904700.0],["2006-11-03",20.4065,20.4065,20.0562,20.2012,629200.0],["2006-11-06",20.2616,20.5031,20.1106,20.3038,847100.0],["2006-11-07",20.2616,20.5635,20.2314,20.3642,1131500.0],["2006-11-08",19.5127,20.3521,19.5127,19.9958,1567000.0],["2006-11-09",20.1045,20.1891,19.8086,19.9717,1075200.0],["2006-11-10",19.8569,19.8811,19.5731,19.7965,842600.0],["2006-11-13",19.7543,19.8992,19.7301,19.7905,1321900.0],["2006-11-14",19.8932,19.9838,19.8328,19.9536,767700.0],["2006-11-15",20.0381,20.1831,19.9536,20.1408,1111500.0],["2006-11-16",20.2495,20.7689,20.2495,20.6541,1544100.0],["2006-11-17",20.9863,21.0648,20.7326,20.8655,1202500.0],["2006-11-20",20.7568,20.9319,20.7024,20.8534,754100.0],["2006-11-21",20.8111,21.0346,20.8111,21.0346,1178300.0],["2006-11-22",20.9983,21.1191,20.9802,21.095,707700.0],["2006-11-24",20.9259,21.1373,20.8836,21.095,195800.0],["2006-11-27",21.1372,21.1372,20.9561,21.0165,1055800.0],["2006-11-28",21.0165,21.0165,20.6903,20.7749,1057100.0],["2006-11-29",20.8111,21.1856,20.7749,21.0165,1713700.0],["2006-11-30",21.1252,21.3124,20.8111,20.8111,1920200.0],["2006-12-01",20.8655,21.0467,20.5877,20.6481,728900.0],["2006-12-04",20.5635,20.6903,20.5031,20.5816,1078500.0],["2006-12-05",20.63,20.7145,20.334,20.4125,1178200.0],["2006-12-06",20.5937,21.0889,20.5937,20.9259,1525900.0],["2006-12-07",20.9078,21.0708,20.7145,20.793,981000.0],["2006-12-08",20.8474,20.8957,20.5514,20.6904,577400.0],["2006-12-11",20.6602,20.9017,20.5454,20.7024,763900.0],["2006-12-12",20.642,20.787,20.3099,20.334,789200.0],["2006-12-13",20.4126,20.4126,19.9838,20.1106,1153200.0],["2006-12-14",20.0683,20.334,20.0683,20.2797,886300.0],["2006-12-15",20.3522,20.485,20.2193,20.4125,1233400.0],["2006-12-18",20.4125,20.5333,20.0562,20.1227,623500.0],["2006-12-19",20.1106,20.1891,19.8328,20.0381,803600.0],["2006-12-20",20.1227,20.328,19.9717,20.014,710100.0],["2006-12-21",20.026,20.1287,19.8449,19.9838,742300.0],["2006-12-22",19.9898,20.014,19.3859,19.4583,1616900.0],["2006-12-26",19.4523,19.4885,19.2772,19.2832,588000.0],["2006-12-27",19.2772,19.4825,19.2289,19.4523,703000.0],["2006-12-28",19.4523,19.6274,19.4161,19.4765,715000.0],["2006-12-29",19.4825,19.6516,19.3798,19.5067,580300.0],["2007-01-03",19.6214,19.8449,18.8061,19.0598,2342300.0],["2007-01-04",19.1443,19.4946,19.1443,19.3557,3002700.0],["2007-01-05",19.3859,19.6274,19.1745,19.3798,2028200.0],["2007-01-08",19.3798,19.706,19.247,19.5731,1247100.0],["2007-01-09",19.5791,20.328,19.4161,19.7784,1881400.0],["2007-01-10",19.7784,20.2434,19.718,20.1891,1807700.0],["2007-01-11",20.2374,20.5756,20.177,20.4729,1990800.0],["2007-01-12",20.2434,20.7991,20.2374,20.7628,2069000.0],["2007-01-16",20.8051,20.9259,20.5092,20.636,1848600.0],["2007-01-17",20.7568,20.8594,20.5092,20.63,2422400.0],["2007-01-18",20.63,20.9742,20.63,20.8111,2182000.0],["2007-01-19",20.8957,22.5383,20.8957,21.868,5550400.0],["2007-01-22",21.868,22.0009,21.5177,21.711,1905700.0],["2007-01-23",21.711,21.711,21.246,21.2701,2082900.0],["2007-01-24",21.2761,21.403,21.101,21.2822,1749500.0],["2007-01-25",21.2822,21.4332,21.0346,21.0769,1121900.0],["2007-01-26",21.0769,21.5298,21.0769,21.3849,2557100.0],["2007-01-29",21.3184,21.6627,21.0165,21.0708,1207900.0],["2007-01-30",21.1372,21.2882,21.095,21.2037,940100.0],["2007-01-31",21.095,21.2339,20.8474,21.2339,754000.0],["2007-02-01",21.252,21.252,20.8232,21.0406,1176300.0],["2007-02-02",21.0769,21.2399,21.0225,21.2218,1193400.0],["2007-02-05",21.1372,21.1372,20.8292,20.9742,1320000.0],["2007-02-06",20.8776,20.9259,20.7085,20.8353,1744000.0],["2007-02-07",20.8413,21.3607,20.8111,21.1493,1967300.0],["2007-02-08",20.9621,21.2641,20.9621,21.2278,1690100.0],["2007-02-09",21.2278,21.6204,20.8172,21.0467,1841800.0],["2007-02-12",20.9863,20.9863,20.5092,20.6058,1324800.0],["2007-02-13",20.7749,20.938,20.5937,20.6662,1625800.0],["2007-02-14",20.9863,21.403,20.9561,21.3003,1547600.0],["2007-02-15",21.3365,21.4694,21.2278,21.3728,1047900.0],["2007-02-16",21.258,21.409,20.9983,21.0648,1016000.0],["2007-02-20",21.0648,21.2158,20.9198,21.0406,1814400.0],["2007-02-21",21.0527,21.0769,20.7628,20.8655,1156600.0],["2007-02-22",20.9259,21.1373,20.7809,20.8353,1044000.0],["2007-02-23",20.7266,20.9923,20.5575,20.8051,1227100.0],["2007-02-26",20.938,21.1433,20.7205,21.0769,1623000.0],["2007-02-27",20.7749,20.9923,20.02,20.0985,1308900.0],["2007-02-28",20.014,20.171,19.5006,19.7543,3578800.0],["2007-03-01",19.4463,19.6758,19.1503,19.3738,2495500.0],["2007-03-02",19.3798,19.4765,18.788,19.0114,2821800.0],["2007-03-05",18.782,18.9511,18.3713,18.5162,2354400.0],["2007-03-06",18.6672,19.0537,18.5464,18.951,2844700.0],["2007-03-07",18.8484,19.1322,18.788,19.0779,1556900.0],["2007-03-08",19.1383,19.5067,19.0779,19.4463,2921700.0],["2007-03-09",19.6576,19.6878,19.5067,19.6093,1556700.0],["2007-03-12",19.4885,20.1951,19.4463,20.1468,2408100.0],["2007-03-13",19.9958,20.1408,19.561,19.6637,2391600.0],["2007-03-14",19.5791,19.6456,19.1564,19.5731,3150100.0],["2007-03-15",19.5731,19.7845,19.4644,19.7724,1262600.0],["2007-03-16",19.7482,20.0562,19.6637,19.9415,1244300.0],["2007-03-19",20.02,20.1529,19.9596,20.0985,1120600.0],["2007-03-20",20.02,20.1106,19.8147,19.9898,1518000.0],["2007-03-21",20.0683,20.4548,19.9173,20.3461,1420400.0],["2007-03-22",20.8836,20.8836,20.1287,20.2072,1194300.0],["2007-03-23",20.2495,20.3763,20.1649,20.2133,545600.0],["2007-03-26",20.0925,20.1408,19.8449,20.026,945200.0],["2007-03-27",19.9898,19.9898,19.6878,19.8026,1482600.0],["2007-03-28",19.6697,19.7241,19.5489,19.6033,1089200.0],["2007-03-29",19.6274,19.7301,19.3255,19.4644,1207200.0],["2007-03-30",19.41,19.6093,19.2349,19.404,1011900.0],["2007-04-02",19.3919,19.5912,19.3436,19.5067,1034500.0],["2007-04-03",19.561,19.7543,19.5006,19.6214,1081700.0],["2007-04-04",19.6637,19.7059,19.3255,19.5067,1036000.0],["2007-04-05",19.5067,19.555,19.3315,19.4825,1113000.0],["2007-04-09",19.4946,19.8449,19.4221,19.8207,1783200.0],["2007-04-10",19.8509,20.1227,19.8026,19.9656,1042700.0],["2007-04-11",19.9656,19.9656,19.6395,19.9173,1612100.0],["2007-04-12",19.9294,20.4005,19.8388,20.3642,2107300.0],["2007-04-13",20.3642,20.8172,20.2193,20.6239,1254200.0],["2007-04-16",20.7447,21.0829,20.6541,20.8413,2323100.0],["2007-04-17",21.1493,21.1493,20.5394,20.9259,2903100.0],["2007-04-18",20.9259,21.0889,20.787,21.0165,908700.0],["2007-04-19",21.1372,21.1372,20.7689,21.0044,1163600.0],["2007-04-20",21.0527,21.1916,20.5152,21.095,1601100.0],["2007-04-23",21.1312,21.1312,20.9198,21.0225,1239900.0],["2007-04-24",21.1312,21.1312,20.8957,20.95,694200.0],["2007-04-25",20.9923,21.3486,20.9802,21.2339,1806700.0],["2007-04-26",21.1916,21.3305,20.9923,21.2037,904500.0],["2007-04-27",21.0708,21.1614,20.8293,21.1373,1302100.0],["2007-04-30",21.0889,21.1131,20.6541,20.7387,1892900.0],["2007-05-01",20.7628,20.938,20.6239,20.938,1149900.0],["2007-05-02",20.8353,21.554,20.8172,21.252,1632600.0],["2007-05-03",21.2822,21.2822,20.3401,20.636,2575800.0],["2007-05-04",20.636,20.8172,20.328,20.7145,1850200.0],["2007-05-07",20.6783,20.7809,20.5333,20.5514,2230300.0],["2007-05-08",20.5333,20.6843,20.2434,20.636,1761700.0],["2007-05-09",20.5213,21.2097,20.479,21.1493,2700300.0],["2007-05-10",20.938,21.0769,20.6964,20.8353,2337900.0],["2007-05-11",20.7991,21.1674,20.7145,21.1071,1319300.0],["2007-05-14",21.095,21.6204,21.0467,21.4755,2335700.0],["2007-05-15",21.4452,21.7412,21.3245,21.4513,1812500.0],["2007-05-16",21.5902,21.7412,21.409,21.717,1249600.0],["2007-05-17",21.6566,21.6929,21.4936,21.4936,1228600.0],["2007-05-18",21.5238,21.6868,21.4151,21.5177,1175700.0],["2007-05-21",21.6325,21.9405,21.6023,21.9284,1051200.0],["2007-05-22",21.8257,21.8801,21.5902,21.6627,700900.0],["2007-05-23",21.7351,21.8922,21.711,21.7895,585800.0],["2007-05-24",21.6627,21.7955,21.1554,21.3124,1296800.0],["2007-05-25",21.4392,21.56,21.3305,21.403,556100.0],["2007-05-29",21.3728,21.6566,21.3124,21.6083,803400.0],["2007-05-30",21.4452,22.0069,21.403,21.9888,1534300.0],["2007-05-31",22.0371,22.3451,21.9586,22.2364,1258200.0],["2007-06-01",22.339,22.5383,22.2605,22.5383,984400.0],["2007-06-04",22.5263,22.6229,22.49,22.5565,1516400.0],["2007-06-05",22.4176,22.7618,22.4176,22.6289,2397200.0],["2007-06-06",22.5021,22.5082,22.1096,22.182,912700.0],["2007-06-07",22.0975,22.1639,21.5479,21.6445,1264200.0],["2007-06-08",21.4271,21.6083,21.258,21.5177,1135000.0],["2007-06-11",21.5177,21.6264,21.3365,21.4392,4993300.0],["2007-06-12",21.4151,21.4392,21.252,21.2822,1656900.0],["2007-06-13",21.3003,21.409,21.1373,21.1976,1320100.0],["2007-06-14",21.1372,21.4271,21.0829,21.2339,1146600.0],["2007-06-15",21.252,21.5056,21.1976,21.3486,1405300.0],["2007-06-18",21.7412,22.2122,21.7351,21.9646,2241200.0],["2007-06-19",21.8559,21.9646,21.6264,21.717,1324600.0],["2007-06-20",21.6325,21.8559,21.3305,21.3305,1485000.0],["2007-06-21",21.1976,21.2158,21.0285,21.1071,1725800.0],["2007-06-22",21.0527,21.2218,20.8715,21.095,7486400.0],["2007-06-25",21.0285,21.0587,20.7387,20.793,1333100.0],["2007-06-26",20.793,20.7991,20.5031,20.5816,1053600.0],["2007-06-27",20.5092,21.1373,20.3763,21.1373,3476200.0],["2007-06-28",21.0467,21.8197,20.9863,21.6385,7543100.0],["2007-06-29",21.8318,22.0431,21.4996,21.9042,6817100.0],["2007-07-02",21.9223,22.3451,21.9163,22.2847,3530600.0],["2007-07-03",22.3451,22.5444,22.2424,22.3391,1711000.0],["2007-07-05",22.2847,22.3753,22.176,22.2666,1902900.0],["2007-07-06",22.1398,22.6108,22.1398,22.5565,1797600.0],["2007-07-09",22.5081,22.635,22.3209,22.4659,1750300.0],["2007-07-10",22.2485,22.4598,22.2183,22.2666,2203000.0],["2007-07-11",22.2666,22.635,22.1579,22.5867,4317800.0],["2007-07-12",22.7799,22.9973,22.6169,22.9792,2069900.0],["2007-07-13",23.0819,23.0819,22.8403,22.943,1485800.0],["2007-07-16",22.9369,23.1725,22.7316,22.9732,857600.0],["2007-07-17",23.0638,23.3234,22.949,23.1121,1527000.0],["2007-07-18",22.949,23.0275,22.7376,23.0094,1265100.0],["2007-07-19",23.0638,23.3718,23.0034,23.2933,1521500.0],["2007-07-20",23.2027,23.4382,22.943,23.0577,1279200.0],["2007-07-23",23.1906,23.251,22.7799,22.9188,1908400.0],["2007-07-24",22.8282,23.2329,22.6531,22.8705,1742200.0],["2007-07-25",23.0094,23.1966,22.3451,22.3874,2280400.0],["2007-07-26",21.7472,22.2424,21.3728,21.7714,2383800.0],["2007-07-27",21.7412,22.0975,21.4392,21.4452,1905100.0],["2007-07-30",21.8559,22.1458,21.4634,22.1216,1665700.0],["2007-07-31",22.3391,22.5867,21.6868,21.8922,2609900.0],["2007-08-01",21.8318,21.862,20.7749,21.566,3002200.0],["2007-08-02",21.7291,22.8282,21.6687,22.6712,3172600.0],["2007-08-03",22.5504,23.251,22.1398,22.1941,3023600.0],["2007-08-06",22.4417,22.4417,21.5479,22.2787,3134900.0],["2007-08-07",22.2847,22.7739,22.019,22.6108,2772600.0],["2007-08-08",23.1483,24.5373,22.0733,23.7341,5296500.0],["2007-08-09",23.5227,23.9455,23.0698,23.5469,5690400.0],["2007-08-10",22.3994,23.6979,22.3994,22.943,3362200.0],["2007-08-13",22.4055,23.8609,22.4055,23.0094,1867900.0],["2007-08-14",23.0456,23.1483,22.182,22.2303,1186800.0],["2007-08-15",22.1639,22.327,21.3486,21.4634,1373400.0],["2007-08-16",21.1433,21.4936,20.171,21.1856,3414600.0],["2007-08-17",21.7412,22.0975,21.4513,22.0009,2349300.0],["2007-08-20",22.0069,22.1096,21.6566,21.9465,655900.0],["2007-08-21",21.7774,21.8982,21.5902,21.8076,962900.0],["2007-08-22",21.8921,22.5625,21.7955,22.4779,1183700.0],["2007-08-23",22.484,22.7195,21.9707,22.0552,1204200.0],["2007-08-24",22.2002,22.5504,22.1337,22.4719,906600.0],["2007-08-27",22.3511,22.4961,22.2062,22.3632,865900.0],["2007-08-28",22.2907,22.2968,21.6687,21.6747,1397900.0],["2007-08-29",21.7955,22.182,21.6264,22.0673,1804600.0],["2007-08-30",21.9827,22.2424,21.7231,21.7593,1214900.0],["2007-08-31",22.1216,22.3692,21.8559,22.2001,1451300.0],["2007-09-04",22.327,22.3994,21.9405,22.2424,1512100.0],["2007-09-05",22.0975,22.0975,21.7472,21.8922,1138800.0],["2007-09-06",21.868,22.1941,21.8378,21.9284,957100.0],["2007-09-07",21.7593,21.8197,21.2339,21.5962,1224700.0],["2007-09-10",21.5721,21.6989,21.1674,21.4936,717100.0],["2007-09-11",21.5419,22.3994,21.4694,22.3391,1032400.0],["2007-09-12",22.3089,22.4961,22.2364,22.2485,791300.0],["2007-09-13",22.4357,22.6893,22.3451,22.641,593600.0],["2007-09-14",22.5202,22.8645,22.4176,22.8645,865400.0],["2007-09-17",22.7558,23.2087,22.6652,22.8041,1191600.0],["2007-09-18",22.9249,23.6375,22.8403,23.6375,1702700.0],["2007-09-19",23.6194,23.8609,23.2027,23.2933,1367000.0],["2007-09-20",23.2872,23.5107,23.1121,23.2933,844300.0],["2007-09-21",23.3295,23.6918,23.3114,23.5469,3656700.0],["2007-09-24",23.4986,24.0844,23.4986,23.6435,1040600.0],["2007-09-25",23.4201,23.7764,23.3114,23.5167,932800.0],["2007-09-26",23.5409,23.8851,23.414,23.8307,1116300.0],["2007-09-27",24.0481,24.7789,23.9153,24.6943,1555000.0],["2007-09-28",24.8091,25.1775,24.3803,24.5373,1104800.0],["2007-10-01",24.6642,25.0265,24.5373,24.6279,1533600.0],["2007-10-02",24.4347,24.4709,23.9998,24.1387,2515900.0],["2007-10-03",24.1327,24.1327,23.565,23.5711,1611500.0],["2007-10-04",23.5892,24.1146,23.559,23.9998,1795600.0],["2007-10-05",24.2776,24.3984,23.2932,23.4925,2138200.0],["2007-10-08",23.4926,23.5711,22.7678,23.3778,1572000.0],["2007-10-09",23.4261,23.7764,23.4201,23.5529,1349600.0],["2007-10-10",23.5348,23.71,23.414,23.5831,594900.0],["2007-10-11",23.6858,23.9032,23.1302,23.4865,1854100.0],["2007-10-12",23.4684,23.6556,23.3536,23.5529,591800.0],["2007-10-15",23.5529,23.5529,22.9852,23.1966,720600.0],["2007-10-16",23.0879,23.2027,22.8947,22.9671,786000.0],["2007-10-17",23.2208,23.5892,22.949,23.5892,1396100.0],["2007-10-18",23.3416,23.6435,23.2691,23.3234,1057100.0],["2007-10-19",23.2268,23.6133,22.9852,23.1604,1345900.0],["2007-10-22",22.949,23.7885,22.949,23.7401,954200.0],["2007-10-23",24.1327,24.2475,23.8066,24.2233,976100.0],["2007-10-24",24.0783,24.4226,23.5529,24.4226,1145600.0],["2007-10-25",24.4407,24.7608,24.2837,24.7547,1304300.0],["2007-10-26",24.8212,25.2137,24.7306,24.8816,2697900.0],["2007-10-29",25.099,25.1714,24.803,24.803,2304000.0],["2007-10-30",24.7004,25.3587,24.1146,24.954,3056800.0],["2007-10-31",23.8549,24.8816,23.5469,24.803,5328500.0],["2007-11-01",24.7004,24.9057,23.873,24.1267,2899700.0],["2007-11-02",24.2837,24.6219,24.0844,24.489,2293800.0],["2007-11-05",24.018,24.7427,23.9334,24.3622,1641700.0],["2007-11-06",24.6098,24.6098,23.8307,24.338,1781800.0],["2007-11-07",24.2474,24.2474,23.3597,23.4019,1406600.0],["2007-11-08",23.4623,23.6254,22.8765,23.5469,2389800.0],["2007-11-09",23.5288,23.5288,21.9948,22.2605,4555400.0],["2007-11-12",22.327,22.6954,21.8076,22.3028,2995300.0],["2007-11-13",22.6773,23.9878,22.5806,23.71,2764000.0],["2007-11-14",23.7402,24.4649,23.716,24.338,3117900.0],["2007-11-15",24.2535,24.8272,24.0059,24.5313,2622900.0],["2007-11-16",24.4467,24.8936,24.3078,24.8634,3063100.0],["2007-11-19",24.7608,24.9359,24.483,24.7729,2188700.0],["2007-11-20",24.7608,25.3949,24.3139,24.9903,3825900.0],["2007-11-21",24.8695,24.948,24.3743,24.5796,1648800.0],["2007-11-23",24.8091,24.8876,24.5736,24.8393,493200.0],["2007-11-26",24.7789,25.3466,24.64,24.6762,1708900.0],["2007-11-27",24.9057,24.942,24.3622,24.4951,1905900.0],["2007-11-28",24.495,25.1231,24.3863,24.7064,2306000.0],["2007-11-29",24.7125,25.0386,24.64,24.9359,2314700.0],["2007-11-30",25.3466,25.3647,25.0446,25.3345,2014100.0],["2007-12-03",25.3949,26.0652,25.2318,25.8176,3044500.0],["2007-12-04",25.3647,25.3647,24.2414,24.5736,3452700.0],["2007-12-05",24.8876,25.1231,24.6943,24.948,3362500.0],["2007-12-06",24.7185,25.0144,24.181,24.6219,2223800.0],["2007-12-07",24.5011,25.5942,24.5011,25.3949,6902300.0],["2007-12-10",25.413,25.6425,25.1412,25.1835,1080300.0],["2007-12-11",25.1533,25.3224,24.0542,24.2897,3421400.0],["2007-12-12",24.7427,24.7608,23.2147,23.6496,2476300.0],["2007-12-13",23.6737,23.6737,22.955,23.4805,1375000.0],["2007-12-14",23.4503,23.6133,23.2751,23.4442,854700.0],["2007-12-17",23.4321,23.4321,22.9007,22.9611,1533600.0],["2007-12-18",22.9671,23.7643,22.9671,23.6556,1443500.0],["2007-12-19",23.7764,24.03,23.4261,23.9757,1854200.0],["2007-12-20",23.9757,24.489,23.9757,24.4769,1125200.0],["2007-12-21",24.7547,24.9299,24.5977,24.8574,830400.0],["2007-12-24",25.0688,25.0688,24.634,24.8151,342300.0],["2007-12-26",24.7849,25.4191,24.7849,25.3587,648600.0],["2007-12-27",25.2741,25.3647,24.7608,24.8212,727700.0],["2007-12-28",25.1956,25.1956,24.7608,25.0809,644100.0],["2007-12-31",25.0567,25.2741,24.5977,25.1231,1171600.0],["2008-01-02",24.8816,25.1654,24.0361,24.2293,1397400.0],["2008-01-03",24.2233,24.2354,23.4865,23.7039,2406300.0],["2008-01-04",23.6496,23.6918,23.0758,23.3295,1644300.0],["2008-01-07",23.4925,23.5469,22.641,23.1543,1636200.0],["2008-01-08",23.1966,23.8307,22.943,22.9671,2605500.0],["2008-01-09",22.949,23.3114,22.5685,23.2449,3403100.0],["2008-01-10",23.4382,23.6314,22.9611,23.1302,2236800.0],["2008-01-11",23.0698,23.0698,22.1881,22.5685,2735600.0],["2008-01-14",22.5867,22.7618,22.3209,22.3753,1751100.0],["2008-01-15",22.3813,22.7799,21.9344,22.3994,2787600.0],["2008-01-16",22.3451,22.4478,21.6627,21.8318,2650600.0],["2008-01-17",22.1881,22.3391,21.56,21.7049,2326900.0],["2008-01-18",21.862,21.862,20.2616,20.5454,5279800.0],["2008-01-22",19.6818,20.4367,19.3013,20.2314,3708400.0],["2008-01-23",20.1106,20.2012,18.329,20.0321,8630300.0],["2008-01-24",19.9656,20.8293,19.9656,20.7205,2906000.0],["2008-01-25",20.8353,21.1191,20.3884,20.5514,2875800.0],["2008-01-28",20.6722,20.7266,20.1468,20.6783,1144500.0],["2008-01-29",20.7205,21.8378,20.6783,21.6264,2856100.0],["2008-01-30",21.862,21.862,21.1856,21.2278,2223500.0],["2008-01-31",20.9259,22.025,20.8594,21.8136,2488700.0],["2008-02-01",21.8197,22.3813,21.7834,22.3451,1776300.0],["2008-02-04",22.5323,22.5323,21.9224,22.0794,937200.0],["2008-02-05",21.6143,21.7774,21.0648,21.2037,2837200.0],["2008-02-06",21.6808,21.7351,20.9621,21.0165,2111800.0],["2008-02-07",20.8051,20.8776,19.7663,20.0562,4667800.0],["2008-02-08",20.0079,20.7628,19.9354,20.4729,3356900.0],["2008-02-11",20.3944,21.1493,20.3582,20.9863,2096300.0],["2008-02-12",21.0104,21.6143,20.8836,21.1312,2226100.0],["2008-02-13",21.246,21.5298,20.9078,21.2037,2734900.0],["2008-02-14",22.1881,22.1881,20.95,21.1131,2019700.0],["2008-02-15",21.0467,21.4694,20.8474,21.3547,1411900.0],["2008-02-19",21.6204,21.9405,21.5721,21.8076,2858600.0],["2008-02-20",21.6023,22.3874,21.4634,22.1156,2665000.0],["2008-02-21",22.2726,22.2726,21.7231,21.7955,1362100.0],["2008-02-22",21.7593,22.3451,21.7593,22.3451,1887200.0],["2008-02-25",22.3451,22.4357,21.8922,22.3632,1057000.0],["2008-02-26",22.2847,23.106,22.1035,22.8947,1792300.0],["2008-02-27",22.5867,22.8886,22.49,22.5987,1291000.0],["2008-02-28",22.4357,23.1242,22.3089,22.3874,1674500.0],["2008-02-29",22.2787,22.2787,21.5479,21.7955,1646000.0],["2008-03-03",21.8257,21.8559,21.3426,21.6506,1312300.0],["2008-03-04",21.4996,21.4996,20.8534,21.3063,2268700.0],["2008-03-05",21.3064,22.0129,21.3064,21.5902,2511100.0],["2008-03-06",21.3426,21.5721,21.1976,21.3486,1598400.0],["2008-03-07",21.095,21.5962,20.793,21.1554,4830000.0],["2008-03-10",21.0104,21.0769,20.3642,20.5333,1805100.0],["2008-03-11",20.7507,21.1554,20.4246,21.1312,1600400.0],["2008-03-12",21.1071,21.1554,20.7266,20.8896,1262500.0],["2008-03-13",20.5937,21.5056,20.5635,21.3486,1589600.0],["2008-03-14",21.4452,21.6445,20.5937,20.8051,1744000.0],["2008-03-17",20.3884,20.6118,19.6637,20.1468,2938700.0],["2008-03-18",20.177,20.8715,20.0925,20.4729,3738900.0],["2008-03-19",20.6179,20.8172,20.1831,20.1831,2314000.0],["2008-03-20",20.1831,20.3401,19.8328,20.2374,2883200.0],["2008-03-24",20.2374,21.3245,20.2374,20.9742,2541200.0],["2008-03-25",21.0165,21.4151,20.7809,21.2882,1724000.0],["2008-03-26",21.2641,21.8438,21.2641,21.5721,1927100.0],["2008-03-27",21.6868,21.7291,21.101,21.1674,1485900.0],["2008-03-28",21.2399,21.3124,20.636,20.8413,2371200.0],["2008-03-31",20.9138,20.95,20.5092,20.8293,1406300.0],["2008-04-01",20.9983,21.4573,20.95,21.3003,1570500.0],["2008-04-02",21.4634,22.3511,21.3305,21.9948,2792000.0],["2008-04-03",21.9344,22.8041,21.7714,22.5021,1705300.0],["2008-04-04",22.4719,22.8403,22.3149,22.5806,1538900.0],["2008-04-07",22.6108,22.8343,22.2968,22.3994,1357000.0],["2008-04-08",22.3511,22.8886,22.3451,22.7739,1432400.0],["2008-04-09",22.7074,22.8765,22.2243,22.3692,785200.0],["2008-04-10",22.2605,22.3451,21.7049,22.0613,1537900.0],["2008-04-11",23.5771,23.5771,21.8921,22.0009,1847000.0],["2008-04-14",21.8861,22.3874,21.6929,22.0431,1106100.0],["2008-04-15",22.2545,22.4598,22.0009,22.3874,1161300.0],["2008-04-16",22.3874,23.0396,22.3874,22.943,2368600.0],["2008-04-17",22.7739,23.0577,22.5202,22.9128,892900.0],["2008-04-18",23.1845,23.6918,23.1362,23.4503,1912300.0],["2008-04-21",23.2268,23.8489,23.2268,23.8307,979800.0],["2008-04-22",23.8489,23.873,23.2027,23.5469,1542900.0],["2008-04-23",23.6496,24.0723,23.414,23.5529,2866400.0],["2008-04-24",22.9611,23.8791,22.9611,23.5046,2751900.0],["2008-04-25",23.4261,23.7401,23.1725,23.6737,1499400.0],["2008-04-28",23.8247,24.0059,23.6375,23.6435,2426500.0],["2008-04-29",23.6556,23.6677,23.2812,23.4019,1026300.0],["2008-04-30",23.6616,23.8247,23.3536,23.4623,1295100.0],["2008-05-01",23.2993,23.7945,23.2087,23.7764,1351200.0],["2008-05-02",24.0059,24.1568,23.6254,23.8187,1246900.0],["2008-05-05",23.7764,23.8187,22.949,23.565,3140600.0],["2008-05-06",23.3899,23.9455,23.3416,23.7643,1786500.0],["2008-05-07",24.0421,24.9722,23.9878,24.5252,5734800.0],["2008-05-08",24.791,24.8091,24.2958,24.5373,1196700.0],["2008-05-09",24.3924,24.8212,24.2897,24.4649,1351200.0],["2008-05-12",24.4347,24.8876,24.2293,24.803,1481900.0],["2008-05-13",24.797,24.9903,24.5917,24.9903,1241900.0],["2008-05-14",24.9963,25.6546,24.9963,25.4855,1633000.0],["2008-05-15",25.5821,25.5821,25.1171,25.4915,1773700.0],["2008-05-16",25.1473,25.8478,25.1231,25.7391,1757400.0],["2008-05-19",25.7814,26.1136,25.5821,25.7874,1027300.0],["2008-05-20",25.6667,25.6667,25.2741,25.558,897200.0],["2008-05-21",25.7452,25.7452,24.7487,25.0567,1181600.0],["2008-05-22",24.9963,25.0809,24.5313,24.7366,1193000.0],["2008-05-23",24.6883,24.7849,24.483,24.6883,558000.0],["2008-05-27",24.7608,25.1835,24.6219,24.9722,1019600.0],["2008-05-28",24.942,25.2016,24.7064,25.0929,525500.0],["2008-05-29",24.9359,25.3285,24.9359,25.1594,914300.0],["2008-05-30",25.2077,25.7633,25.2077,25.6606,1257600.0],["2008-06-02",25.57,25.6002,25.0809,25.2439,828000.0],["2008-06-03",25.256,25.4794,24.7608,25.0023,764200.0],["2008-06-04",24.2354,24.8634,24.0965,24.6581,1984300.0],["2008-06-05",24.791,25.0688,24.0663,25.0084,2761100.0],["2008-06-06",24.4649,24.483,23.7764,24.024,2398800.0],["2008-06-09",24.2172,24.6521,23.9274,24.483,1706900.0],["2008-06-10",24.4709,25.4251,24.3139,25.2016,2811100.0],["2008-06-11",25.1956,25.2016,24.3984,24.4709,1402300.0],["2008-06-12",24.6038,24.942,24.2776,24.4467,1001900.0],["2008-06-13",24.5615,25.0507,24.5132,24.9722,816700.0],["2008-06-16",24.8453,25.5338,24.6762,25.3587,1070400.0],["2008-06-17",25.4191,25.8599,25.256,25.5821,1086800.0],["2008-06-18",25.5459,25.5459,25.0627,25.3768,810800.0],["2008-06-19",25.4009,25.6727,25.2318,25.6485,1199300.0],["2008-06-20",25.4674,25.4674,24.9419,25.0023,1093500.0],["2008-06-23",24.948,25.0567,24.4709,24.6098,1218400.0],["2008-06-24",24.634,24.634,24.0119,24.332,940500.0],["2008-06-25",24.2837,24.9238,24.2837,24.3441,1150000.0],["2008-06-26",24.0059,24.1871,23.5529,23.5529,1763200.0],["2008-06-27",23.5227,24.018,23.1725,23.4503,4579600.0],["2008-06-30",23.4503,23.722,23.3597,23.3899,2005700.0],["2008-07-01",23.1302,23.1483,22.2062,22.7739,2712200.0],["2008-07-02",22.8886,22.9853,21.7714,21.862,2662600.0],["2008-07-03",22.4055,23.0638,22.0009,22.1579,2365700.0],["2008-07-07",22.2002,22.3693,21.4211,21.7593,2860800.0],["2008-07-08",21.7834,22.2787,21.6083,22.2364,3527400.0],["2008-07-09",22.2726,22.6712,21.8982,21.9707,2109700.0],["2008-07-10",22.0069,22.3028,21.6325,22.0975,1505700.0],["2008-07-11",21.7351,21.9344,21.2037,21.7351,1678200.0],["2008-07-14",22.0009,22.0612,21.2943,21.4875,1838000.0],["2008-07-15",21.2158,21.711,20.7689,21.3305,1962900.0],["2008-07-16",21.2399,21.7532,21.0769,21.7472,1092900.0],["2008-07-17",21.7049,22.2424,21.4392,21.6868,1833700.0],["2008-07-18",21.6144,21.7774,21.2822,21.3969,1250900.0],["2008-07-21",21.554,21.7895,21.3184,21.3969,1256800.0],["2008-07-22",21.1795,21.3728,20.8051,21.3365,1621900.0],["2008-07-23",21.4815,22.5685,21.3245,21.7593,2387300.0],["2008-07-24",21.874,22.0371,21.4392,21.5238,1985400.0],["2008-07-25",22.6591,22.949,21.9827,22.4961,3328500.0],["2008-07-28",22.4961,22.5987,22.0975,22.2062,1732200.0],["2008-07-29",22.3753,22.6954,22.2605,22.5987,1585500.0],["2008-07-30",22.8161,23.4986,22.7739,23.4623,1541900.0],["2008-07-31",23.3899,23.4261,22.9611,23.0698,1641300.0],["2008-08-01",23.2208,23.2389,22.4538,22.5987,1587500.0],["2008-08-04",22.6289,22.7376,21.7895,22.0129,1720100.0],["2008-08-05",22.2303,22.2303,21.8076,22.0854,2133800.0],["2008-08-06",22.1458,22.5081,21.9163,22.4779,1722100.0],["2008-08-07",22.2243,22.4055,21.7412,21.8378,1315600.0],["2008-08-08",21.9163,22.5082,21.6687,22.3391,3439100.0],["2008-08-11",22.2002,22.9067,22.182,22.6833,1994700.0],["2008-08-12",22.6591,22.8041,22.5504,22.635,1173400.0],["2008-08-13",22.7014,22.7014,22.4236,22.6048,1220400.0],["2008-08-14",22.4659,22.8886,22.4659,22.8101,681800.0],["2008-08-15",22.8705,23.0698,22.7376,22.9913,822800.0],["2008-08-18",23.106,23.1845,22.6772,22.8463,1719100.0],["2008-08-19",22.6652,22.6652,22.3209,22.4659,4026500.0],["2008-08-20",22.5263,22.8705,22.5263,22.6531,886000.0],["2008-08-21",22.4478,22.8463,22.4115,22.7376,918700.0],["2008-08-22",22.9188,23.0638,22.8041,22.9128,1383500.0],["2008-08-25",22.8282,22.8282,22.1579,22.2968,681600.0],["2008-08-26",22.3511,22.4357,21.7895,21.9767,954500.0],["2008-08-27",22.0431,22.3753,21.8559,22.3028,737400.0],["2008-08-28",22.3934,22.9853,22.3149,22.8765,1185000.0],["2008-08-29",22.7739,22.7739,22.3632,22.5867,818000.0],["2008-09-02",22.949,23.0154,22.4417,22.5987,1560200.0],["2008-09-03",22.5867,22.7074,22.0069,22.1639,1663600.0],["2008-09-04",21.9707,21.9888,21.1674,21.3849,1483300.0],["2008-09-05",21.1373,21.2822,20.6118,21.2097,2320600.0],["2008-09-08",21.711,21.7533,21.2278,21.7049,1132100.0],["2008-09-09",21.8922,22.0673,20.8534,21.0527,2249600.0],["2008-09-10",21.2399,21.3547,20.4971,20.5575,4060700.0],["2008-09-11",20.322,20.5454,19.9656,20.4246,2570800.0],["2008-09-12",20.1589,20.7085,20.1166,20.5877,1673000.0],["2008-09-15",20.2253,20.4186,19.7482,19.7965,1973600.0],["2008-09-16",19.3496,20.2918,19.1624,20.2434,3309100.0],["2008-09-17",19.8086,20.026,18.7155,18.7397,2655700.0],["2008-09-18",19.0114,19.4825,16.632,19.2893,5763100.0],["2008-09-19",20.3582,22.949,19.5308,21.2882,6473500.0],["2008-09-22",21.3547,21.3547,19.5489,19.7965,2084600.0],["2008-09-23",19.7603,19.8328,18.4256,18.8605,2829200.0],["2008-09-24",18.7276,18.7336,18.2988,18.5404,2933600.0],["2008-09-25",18.7216,19.5006,18.4317,19.1262,4484800.0],["2008-09-26",18.6129,19.096,18.4558,19.0054,3237400.0],["2008-09-29",18.631,18.6551,15.9254,16.4085,5356900.0],["2008-09-30",16.6501,17.6647,16.4508,17.4956,6278000.0],["2008-10-01",17.1816,17.3627,16.8071,17.0729,2866500.0],["2008-10-02",16.8856,16.9883,15.0014,15.2369,4859800.0],["2008-10-03",15.3456,16.1307,14.8867,15.1101,3636800.0],["2008-10-06",14.6209,14.9169,13.1776,14.0895,5347500.0],["2008-10-07",14.3975,14.941,13.2198,13.2983,4927600.0],["2008-10-08",12.7186,13.395,12.0603,12.9239,6256000.0],["2008-10-09",12.9903,13.5701,11.553,12.1388,3156500.0],["2008-10-10",11.4866,11.8973,10.2485,11.1725,7424000.0],["2008-10-13",11.7885,13.3587,11.6194,13.0749,8466700.0],["2008-10-14",13.6426,14.4398,12.942,12.942,3812900.0],["2008-10-15",12.8092,12.9722,11.7765,11.7825,5049800.0],["2008-10-16",12.0422,12.3683,11.4745,12.169,4906300.0],["2008-10-17",12.0422,13.7694,11.8006,13.3829,3223100.0],["2008-10-20",13.5701,13.7513,13.0809,13.7513,2863700.0],["2008-10-21",13.4312,13.6305,12.942,13.0024,1984100.0],["2008-10-22",12.0784,12.32,11.7946,12.0965,3669600.0],["2008-10-23",12.0965,12.2294,10.9008,11.6013,4912400.0],["2008-10-24",10.6411,11.1544,9.6386,10.937,4017600.0],["2008-10-27",10.629,11.2329,10.5867,10.6411,3386600.0],["2008-10-28",10.7558,11.7704,10.5565,11.7704,4493300.0],["2008-10-29",11.5893,12.2838,11.4202,11.8791,4311300.0],["2008-10-30",12.471,12.9843,12.1147,12.7367,4122000.0],["2008-10-31",12.5978,13.0507,12.2415,12.785,2792000.0],["2008-11-03",12.93,13.1594,12.6703,13.1534,1658100.0],["2008-11-04",13.3829,14.017,13.1715,13.552,3311400.0],["2008-11-05",13.5158,13.7452,12.4529,12.5314,2467500.0],["2008-11-06",12.5495,12.6401,10.3573,10.5867,4124400.0],["2008-11-07",10.5686,11.0699,10.2485,10.4358,6250600.0],["2008-11-10",10.4478,10.9129,10.1761,10.3089,3083500.0],["2008-11-11",10.2546,10.2969,9.7352,9.7352,1798600.0],["2008-11-12",9.7473,9.85,7.3074,8.0442,6491600.0],["2008-11-13",8.0442,8.4851,7.6396,8.1892,10837500.0],["2008-11-14",8.0805,8.9682,7.8933,8.4911,8210000.0],["2008-11-17",8.3281,8.8716,8.1952,8.4066,3921600.0],["2008-11-18",8.4549,8.5576,7.5671,7.9174,5119800.0],["2008-11-19",7.9174,8.0744,7.3437,7.4403,4217700.0],["2008-11-20",7.4403,7.4403,6.3049,6.4318,6204200.0],["2008-11-21",6.5948,6.7216,5.2843,6.154,9174200.0],["2008-11-24",6.311,7.3437,6.0815,7.2652,9814300.0],["2008-11-25",7.6275,7.9114,7.2289,7.8027,6107200.0],["2008-11-26",7.543,8.5998,7.3075,8.4066,4098000.0],["2008-11-28",8.4247,8.5636,8.1107,8.4972,1887900.0],["2008-12-01",8.4428,8.4428,7.6879,7.7,3741800.0],["2008-12-02",7.8449,8.6059,7.6879,8.5696,3623200.0],["2008-12-03",8.316,9.4755,8.0865,9.2702,5364600.0],["2008-12-04",9.24,9.7714,8.938,9.3064,5217800.0],["2008-12-05",9.3004,10.6713,9.0105,10.5807,5715900.0],["2008-12-08",10.8464,11.245,10.2787,10.9793,5138500.0],["2008-12-09",10.8223,11.704,10.5686,11.4262,6415900.0],["2008-12-10",11.396,11.7282,10.9853,11.3718,3335200.0],["2008-12-11",11.1242,11.6255,10.629,10.7921,2641400.0],["2008-12-12",10.2425,11.0155,10.2425,10.6713,2542600.0],["2008-12-15",10.7981,10.8223,10.007,10.2727,2017800.0],["2008-12-16",10.5203,11.0276,9.9043,10.6351,3756000.0],["2008-12-17",10.4358,11.0518,10.3693,10.9129,3495100.0],["2008-12-18",10.5747,11.1303,10.4901,10.7256,3480700.0],["2008-12-19",10.8947,10.9431,10.4176,10.5445,2692400.0],["2008-12-22",10.5445,10.7075,9.8922,10.2304,2303900.0],["2008-12-23",10.2606,10.4962,9.9406,10.1096,1421400.0],["2008-12-24",10.1157,10.1398,9.8318,9.9647,443300.0],["2008-12-26",9.9889,10.3089,9.7956,10.2546,764000.0],["2008-12-29",10.2183,10.2183,9.705,9.8862,1187900.0],["2008-12-30",9.8862,10.3331,9.8198,10.2727,1267600.0],["2008-12-31",10.2787,10.8042,10.17,10.6169,2677300.0],["2009-01-02",10.5505,11.1967,10.2304,11.1303,2026200.0],["2009-01-05",11.1484,11.8852,10.9189,11.8308,2757500.0],["2009-01-06",11.6255,12.1026,11.3839,11.8912,2995800.0],["2009-01-07",11.7765,12.163,11.396,11.9758,4544700.0],["2009-01-08",11.855,12.2053,11.3658,12.0784,2177900.0],["2009-01-09",12.2415,12.5616,11.8187,12.1207,3023900.0],["2009-01-12",11.9939,12.0482,11.3658,11.547,2251300.0],["2009-01-13",11.5832,11.8671,11.2269,11.5832,2130000.0],["2009-01-14",11.39,11.396,10.7377,11.0216,1935600.0],["2009-01-15",11.1182,11.1484,10.2667,10.931,2564800.0],["2009-01-16",11.1303,11.4685,10.8041,11.2933,1850800.0],["2009-01-20",11.2692,11.2692,10.2425,10.2787,1629300.0],["2009-01-21",10.5686,11.3054,10.2485,11.3054,2383700.0],["2009-01-22",11.0457,12.2898,11.0457,12.0784,4773800.0],["2009-01-23",11.5289,11.9939,11.1061,11.8671,4960900.0],["2009-01-26",11.8248,12.2173,11.7282,11.9033,2993100.0],["2009-01-27",12.0724,12.1992,11.2873,11.8308,2521600.0],["2009-01-28",11.8791,12.5555,11.8791,12.4891,2283100.0],["2009-01-29",12.314,12.3442,11.9878,12.0482,1537800.0],["2009-01-30",11.9818,12.2777,11.6134,11.7885,2627700.0],["2009-02-02",11.7463,11.8006,11.3416,11.6617,1504500.0],["2009-02-03",11.7885,12.4408,11.6134,12.3925,2590100.0],["2009-02-04",12.3079,12.7729,11.9093,12.0543,3114100.0],["2009-02-05",11.8912,12.2354,11.7161,12.0905,1936900.0],["2009-02-06",12.2656,12.4649,11.9878,12.3864,1747300.0],["2009-02-09",12.2717,12.3623,11.8912,12.2053,1508700.0],["2009-02-10",12.0784,12.3864,11.3658,11.4624,1932000.0],["2009-02-11",11.553,11.7825,11.4141,11.6738,1180100.0],["2009-02-12",11.2933,11.7402,11.2148,11.71,1771600.0],["2009-02-13",11.5772,11.9456,11.5349,11.5772,1892400.0],["2009-02-17",11.1665,11.2752,10.4539,10.5747,2820200.0],["2009-02-18",10.774,10.774,9.7956,10.1459,4656200.0],["2009-02-19",10.3995,10.3995,9.5057,9.6567,3199000.0],["2009-02-20",9.3306,10.2848,9.3306,10.164,3257200.0],["2009-02-23",10.17,10.2606,9.5601,9.6023,2176600.0],["2009-02-24",9.6265,10.2123,9.3608,10.1459,3189500.0],["2009-02-25",9.9647,11.0216,9.5903,10.7256,4223700.0],["2009-02-26",11.0397,11.3235,10.5867,10.6894,3269400.0],["2009-02-27",10.2969,10.8042,10.1519,10.5928,3726500.0],["2009-03-02",10.2546,10.4599,9.8077,9.8983,2409200.0],["2009-03-03",9.9889,10.0855,9.3004,9.5661,3967900.0],["2009-03-04",9.862,10.5505,9.7896,10.3512,3645300.0],["2009-03-05",10.0734,10.2606,9.8983,9.9707,3231000.0],["2009-03-06",10.2848,10.2848,9.9285,10.1096,3155700.0],["2009-03-09",9.8983,10.315,9.8983,10.0915,2050200.0],["2009-03-10",10.1821,11.1967,10.1398,11.1605,2484900.0],["2009-03-11",11.2329,11.8791,11.2088,11.7161,3152400.0],["2009-03-12",11.245,12.2596,11.1122,12.1932,3917200.0],["2009-03-13",12.3623,12.3623,11.6678,12.2173,1862100.0],["2009-03-16",12.2838,12.4468,11.5893,11.6315,1805900.0],["2009-03-17",11.4564,11.9637,11.3779,11.8187,3280700.0],["2009-03-18",11.8912,12.2717,11.5107,12.1328,3131100.0],["2009-03-19",12.2173,12.3321,11.9033,12.1086,1692900.0],["2009-03-20",12.1509,12.2717,11.6557,11.7463,1379100.0],["2009-03-23",12.0543,12.7427,11.8671,12.7427,1849300.0],["2009-03-24",12.5918,13.1051,12.5918,12.6703,1927400.0],["2009-03-25",12.8394,13.1534,12.3804,12.9058,1456100.0],["2009-03-26",12.8696,13.2802,12.7729,13.0507,2756800.0],["2009-03-27",12.7307,13.1353,12.5736,13.0266,1561400.0],["2009-03-30",12.6824,12.8515,12.2656,12.3985,2205500.0],["2009-03-31",12.5314,12.6038,12.326,12.326,1858000.0],["2009-04-01",12.2053,12.8514,12.0543,12.7367,2142400.0],["2009-04-02",13.1836,14.2284,13.0689,13.9687,5005300.0],["2009-04-03",13.8902,15.0376,13.8358,14.5001,5063400.0],["2009-04-06",14.168,14.4458,13.7815,14.4035,2713400.0],["2009-04-07",14.0351,14.4639,13.8962,14.1922,2578600.0],["2009-04-08",14.3129,14.5545,14.162,14.5183,1799900.0],["2009-04-09",14.79,15.2309,14.7538,15.1645,3108400.0],["2009-04-13",14.8142,15.1343,14.7055,15.0316,1958200.0],["2009-04-14",14.9772,14.9772,14.0955,14.1922,3485400.0],["2009-04-15",14.0291,14.8263,13.9144,14.784,4876200.0],["2009-04-16",14.9108,14.9893,14.3371,14.6391,3863500.0],["2009-04-17",14.6391,14.6753,14.3311,14.3552,2530200.0],["2009-04-20",14.017,14.319,13.4916,13.5701,1936500.0],["2009-04-21",13.4554,13.7755,13.4373,13.7513,1717800.0],["2009-04-22",13.5218,14.0714,13.4433,13.7151,2346900.0],["2009-04-23",13.6124,13.86,13.3165,13.6849,3687600.0],["2009-04-24",13.7332,14.2646,13.6486,14.0955,1734600.0],["2009-04-27",13.9083,14.2465,13.709,13.9989,1598300.0],["2009-04-28",13.7513,13.8902,13.4312,13.4916,1983200.0],["2009-04-29",13.7453,14.4941,13.6184,14.2586,2108300.0],["2009-04-30",15.0799,16.4448,13.8177,14.8082,8446000.0],["2009-05-01",14.941,15.0497,14.4337,14.5787,2581200.0],["2009-05-04",14.5424,14.8927,14.1016,14.5364,2849100.0],["2009-05-05",14.5364,14.8142,13.9747,14.6209,2325800.0],["2009-05-06",14.8202,14.9289,14.3794,14.7538,1789800.0],["2009-05-07",14.7659,14.8142,13.8842,14.0351,2495500.0],["2009-05-08",14.2103,14.3673,13.7936,13.9929,2181800.0],["2009-05-11",13.6365,14.3431,13.6365,14.1378,1534900.0],["2009-05-12",14.2042,14.3794,13.5762,13.86,1768900.0],["2009-05-13",13.4554,13.8238,13.1594,13.2682,1519000.0],["2009-05-14",13.3467,13.6969,13.0991,13.5158,1470000.0],["2009-05-15",13.401,13.5882,13.1594,13.2259,1963000.0],["2009-05-18",13.4131,14.1922,13.3829,14.1438,1621500.0],["2009-05-19",14.1076,14.2465,13.8962,13.9566,1038600.0],["2009-05-20",14.1438,14.3673,13.9627,14.0472,1410600.0],["2009-05-21",13.7452,13.8841,13.5158,13.6849,1272300.0],["2009-05-22",13.7151,13.8238,13.401,13.6667,948700.0],["2009-05-26",13.5822,14.174,13.4433,14.0955,1401300.0],["2009-05-27",14.0774,14.5666,13.9868,14.3129,2019100.0],["2009-05-28",14.5968,14.8383,14.2525,14.79,2454000.0],["2009-05-29",14.8625,14.9954,14.5847,14.6511,5786400.0],["2009-06-01",14.8082,15.0618,14.6934,14.9169,1812800.0],["2009-06-02",14.7417,15.0256,14.4216,14.6934,1700600.0],["2009-06-03",14.4941,14.4941,13.7211,13.8842,2085900.0],["2009-06-04",14.0533,14.0533,13.5882,13.8177,1711100.0],["2009-06-05",14.0412,14.1499,13.6486,13.9264,1803200.0],["2009-06-08",13.8298,13.8298,13.3587,13.5399,1345300.0],["2009-06-09",13.6003,14.017,13.4916,13.9868,1718500.0],["2009-06-10",14.1922,14.1922,13.3104,13.4252,2314500.0],["2009-06-11",13.3769,13.6426,13.2863,13.5399,2230800.0],["2009-06-12",13.3769,14.0955,13.3769,14.017,2108400.0],["2009-06-15",13.8781,13.8781,13.546,13.6305,1282300.0],["2009-06-16",13.6728,13.9144,13.4312,13.4856,1526800.0],["2009-06-17",13.4735,13.6607,13.2138,13.4373,1878300.0],["2009-06-18",13.401,13.6305,13.2923,13.4856,1130800.0],["2009-06-19",13.5822,13.7754,13.4554,13.5882,977300.0],["2009-06-22",13.4554,13.4674,13.1111,13.1896,1308600.0],["2009-06-23",13.1715,13.4131,12.9783,13.3285,1859000.0],["2009-06-24",13.5399,14.2525,13.5218,14.1136,2638300.0],["2009-06-25",13.9929,14.4881,13.9144,14.47,1525600.0],["2009-06-26",14.4277,15.092,14.2827,14.8263,3189800.0],["2009-06-29",14.2767,14.8504,14.2767,14.5787,1550800.0],["2009-06-30",14.5847,14.6451,14.2948,14.5062,1169200.0],["2009-07-01",14.4579,14.8142,14.4579,14.6813,1791900.0],["2009-07-02",14.3612,14.8504,14.2948,14.7357,3277400.0],["2009-07-06",14.7055,14.7296,13.9989,14.1378,2451500.0],["2009-07-07",14.2103,14.2465,13.7573,13.9627,2167500.0],["2009-07-08",13.9445,14.1076,13.7271,14.0653,1972200.0],["2009-07-09",14.174,14.5726,14.0049,14.3733,1832100.0],["2009-07-10",14.3975,14.5666,14.1076,14.3552,1451700.0],["2009-07-13",14.3733,14.5968,14.2224,14.5968,1802000.0],["2009-07-14",14.6451,14.79,14.4398,14.6511,1282900.0],["2009-07-15",14.7478,15.3517,14.7055,15.2973,1508600.0],["2009-07-16",15.3517,15.5147,15.1101,15.4604,671900.0],["2009-07-17",15.4302,15.4362,15.1524,15.3517,1002500.0],["2009-07-20",15.3638,15.8529,15.3275,15.8107,1575900.0],["2009-07-21",15.9858,16.3361,15.9375,16.2817,2241600.0],["2009-07-22",16.167,16.5656,16.0643,16.2998,1761200.0],["2009-07-23",16.4689,16.8313,16.3361,16.7286,1293600.0],["2009-07-24",16.6199,16.6682,16.3482,16.5354,1067600.0],["2009-07-27",16.6984,16.6984,16.1549,16.4025,2007000.0],["2009-07-28",16.2153,16.626,16.0824,16.5897,1452300.0],["2009-07-29",16.3783,16.4689,16.022,16.3421,1132400.0],["2009-07-30",16.5656,17.7734,16.5656,17.5681,3323600.0],["2009-07-31",17.5681,17.858,17.3386,17.3567,2723200.0],["2009-08-03",17.6164,17.6526,17.3084,17.4775,2134300.0],["2009-08-04",17.4352,17.9063,17.3386,17.6828,1866500.0],["2009-08-05",18.021,18.1116,17.242,17.4352,1678000.0],["2009-08-06",17.5862,17.6587,16.8977,17.0185,1438800.0],["2009-08-07",17.1514,17.4835,16.9038,16.9762,1241400.0],["2009-08-10",16.9098,17.0547,16.5656,16.6018,1279200.0],["2009-08-11",16.5354,16.7226,16.2998,16.3119,1934300.0],["2009-08-12",16.4206,16.6984,16.2576,16.3542,2445700.0],["2009-08-13",16.5173,17.0185,16.4267,16.9581,1173100.0],["2009-08-14",16.9158,16.9158,16.5172,16.6682,1095500.0],["2009-08-17",16.2878,16.3602,16.0522,16.0643,884700.0],["2009-08-18",16.1066,16.7588,16.01,16.6863,1388700.0],["2009-08-19",16.4025,16.8917,16.3119,16.8736,1541000.0],["2009-08-20",16.8313,17.2359,16.7467,17.2178,1391600.0],["2009-08-21",17.3386,17.562,17.1816,17.4654,1560900.0],["2009-08-24",17.5681,17.5862,17.1272,17.2118,1017700.0],["2009-08-25",17.2118,17.6104,17.1393,17.1936,907900.0],["2009-08-26",17.1634,17.3869,16.9823,17.0366,982000.0],["2009-08-27",17.2057,17.2057,16.7226,16.8736,1408100.0],["2009-08-28",17.0004,17.2118,16.6139,16.6863,1453200.0],["2009-08-31",16.4991,16.5112,16.1187,16.2213,1607400.0],["2009-09-01",16.0764,16.324,15.6838,15.7442,2939800.0],["2009-09-02",15.5812,16.016,15.5751,15.7805,1866800.0],["2009-09-03",15.8348,16.33,15.7624,16.2696,2539000.0],["2009-09-04",16.3421,16.94,16.1307,16.8071,1992800.0],["2009-09-08",16.8917,17.1453,16.8071,17.1091,2122300.0],["2009-09-09",16.9823,17.3507,16.94,17.3386,1096000.0],["2009-09-10",17.3929,17.562,17.1876,17.562,1251500.0],["2009-09-11",17.713,18.0573,17.6224,17.9667,1851300.0],["2009-09-14",17.9244,17.9244,17.405,17.6587,2315900.0],["2009-09-15",17.7251,18.0633,17.5922,17.9969,1427300.0],["2009-09-16",18.2203,18.6189,18.0874,18.4317,1808800.0],["2009-09-17",18.4256,18.6431,18.2445,18.3713,1477900.0],["2009-09-18",18.5645,18.7095,18.1478,18.6914,1594700.0],["2009-09-21",18.6068,19.096,18.4196,18.9873,1365300.0],["2009-09-22",19.1081,19.4704,19.0296,19.253,1648900.0],["2009-09-23",19.3496,19.5187,18.9933,19.1202,1443500.0],["2009-09-24",19.1685,19.2168,18.4981,18.794,2044500.0],["2009-09-25",18.5947,18.8786,18.5041,18.788,898500.0],["2009-09-28",18.8303,19.1141,18.7276,19.1081,931400.0],["2009-09-29",18.9994,19.1805,18.8182,18.8967,915700.0],["2009-09-30",18.9269,19.1745,18.4981,18.939,1673700.0],["2009-10-01",18.8242,18.8242,18.2445,18.2988,1694500.0],["2009-10-02",18.1297,18.6853,17.9002,18.4136,1514600.0],["2009-10-05",18.5827,18.8242,18.4498,18.7336,1047700.0],["2009-10-06",18.4196,19.3074,18.4196,18.9812,1009800.0],["2009-10-07",18.8725,18.9571,18.6732,18.9329,709000.0],["2009-10-08",19.1081,19.1503,18.7578,18.7578,901000.0],["2009-10-09",18.6491,19.0054,18.6491,18.9994,1287400.0],["2009-10-12",19.1866,19.4765,19.1322,19.2953,1147200.0],["2009-10-13",19.3859,19.4463,19.1685,19.2651,1092400.0],["2009-10-14",19.5731,19.8267,19.4704,19.6274,1413500.0],["2009-10-15",19.4161,20.799,19.3919,20.7749,4106600.0],["2009-10-16",20.6662,20.6722,20.3159,20.328,1300000.0],["2009-10-19",20.479,20.8353,20.3582,20.7991,1449500.0],["2009-10-20",20.7809,21.1372,20.2012,20.4367,2325100.0],["2009-10-21",20.4005,20.7447,19.9415,19.9958,1652200.0],["2009-10-22",19.9717,20.3522,19.7905,19.9053,1255200.0],["2009-10-23",20.0562,20.0985,19.3859,19.4886,1138200.0],["2009-10-26",19.5671,19.9354,19.102,19.2711,1295500.0],["2009-10-27",19.3013,19.4885,18.8182,18.8423,1468700.0],["2009-10-28",18.7216,18.9692,18.4256,18.4498,1767400.0],["2009-10-29",18.5766,18.9873,18.5766,18.7457,1795900.0],["2009-10-30",18.6129,18.7336,18.1539,18.2505,1745800.0],["2009-11-02",18.4075,18.5102,17.7976,18.1358,2009300.0],["2009-11-03",17.9123,19.096,17.8157,19.0779,2022100.0],["2009-11-04",19.555,20.6964,19.2772,19.3013,3691000.0],["2009-11-05",20.177,20.177,19.5852,19.8569,1427700.0],["2009-11-06",19.718,20.3642,19.6758,20.2495,1500400.0],["2009-11-09",20.5031,21.1372,20.4488,21.1252,1772300.0],["2009-11-10",21.0285,21.2037,20.8413,21.1131,1190600.0],["2009-11-11",21.403,22.1398,21.403,22.0673,3101100.0],["2009-11-12",22.0794,22.1458,21.6506,21.8318,1856700.0],["2009-11-13",21.9405,22.333,21.3728,22.1216,1169100.0],["2009-11-16",22.3451,22.7014,22.2545,22.4115,1562600.0],["2009-11-17",22.3693,22.9128,22.182,22.8282,1187500.0],["2009-11-18",22.7618,22.7678,22.2243,22.5565,1790400.0],["2009-11-19",22.2605,22.4176,21.9888,22.3391,2000000.0],["2009-11-20",22.1881,22.7256,22.0009,22.6169,1215700.0],["2009-11-23",22.8886,23.4865,22.5323,22.7437,2219200.0],["2009-11-24",22.4961,22.641,22.0492,22.3511,2011200.0],["2009-11-25",22.3632,22.5383,22.182,22.3451,2145600.0],["2009-11-27",21.5842,22.2062,21.4634,22.019,844900.0],["2009-11-30",21.9767,22.1639,21.8499,22.1579,1130700.0],["2009-12-01",22.2424,22.4961,22.1398,22.3451,2083100.0],["2009-12-02",22.3391,22.7437,22.3391,22.4115,1965700.0],["2009-12-03",22.1216,22.786,22.1216,22.1458,2035800.0],["2009-12-04",22.6048,22.8101,21.9767,22.2787,1315800.0],["2009-12-07",22.1699,22.3511,21.723,22.0009,1535700.0],["2009-12-08",21.9646,21.9646,21.4211,21.4634,2211600.0],["2009-12-09",21.5781,21.6385,20.9319,21.258,1900900.0],["2009-12-10",21.4211,21.9344,21.4211,21.7291,1300500.0],["2009-12-11",21.8922,21.8922,21.3305,21.7291,821800.0],["2009-12-14",21.9284,22.2424,21.8861,22.1881,1902000.0],["2009-12-15",22.2062,22.4055,22.0854,22.2243,1357800.0],["2009-12-16",22.2968,22.5082,22.0673,22.1458,2562200.0],["2009-12-17",22.1458,22.8645,21.9586,22.6531,1922300.0],["2009-12-18",22.8826,23.1604,22.7437,23.1241,2664300.0],["2009-12-21",23.257,23.4986,23.1241,23.4623,1954100.0],["2009-12-22",23.4744,23.6133,23.3355,23.6013,1518300.0],["2009-12-23",23.7341,23.8247,23.4925,23.7039,1311700.0],["2009-12-24",23.6012,24.0965,23.6012,24.03,442100.0],["2009-12-28",24.0602,24.1508,23.9153,23.9817,1123100.0],["2009-12-29",24.0844,24.1508,23.9334,24.0059,1266800.0],["2009-12-30",23.8247,24.0361,23.7039,23.8368,1005000.0],["2009-12-31",23.8307,23.879,23.5469,23.5771,932100.0],["2010-01-04",23.8005,24.2474,23.7522,23.9213,1964100.0],["2010-01-05",24.0119,24.4528,23.9334,24.1508,2116000.0],["2010-01-06",23.873,24.0663,23.6254,23.8066,1612100.0],["2010-01-07",23.8247,23.8247,23.3174,23.414,1671500.0],["2010-01-08",23.4201,23.6375,23.1302,23.5288,2004200.0],["2010-01-11",23.722,23.8549,23.5107,23.5348,1658300.0],["2010-01-12",23.4442,23.4805,22.9792,23.1,2345700.0],["2010-01-13",23.106,23.4322,23.106,23.3536,1633800.0],["2010-01-14",23.2933,23.3778,23.1906,23.3174,1569900.0],["2010-01-15",23.9213,23.9213,23.2993,23.3657,1797800.0],["2010-01-19",23.3355,23.5227,23.3174,23.4503,1841900.0],["2010-01-20",23.2993,23.5771,23.2087,23.5288,1796700.0],["2010-01-21",23.6677,23.6677,23.0336,23.2087,1402400.0],["2010-01-22",23.1966,23.7764,22.4659,22.5565,1550500.0],["2010-01-25",22.7618,23.2812,22.635,22.9792,1614900.0],["2010-01-26",22.8947,22.9369,22.5927,22.6108,1309900.0],["2010-01-27",22.5142,23.106,22.3511,23.1,1761800.0],["2010-01-28",22.4659,22.5987,21.7472,22.4478,5190300.0],["2010-01-29",22.4719,22.6471,22.1639,22.3089,2703900.0],["2010-02-01",22.4236,22.6108,22.2304,22.5082,1996300.0],["2010-02-02",22.6652,22.6652,22.2605,22.5263,1954700.0],["2010-02-03",22.3209,22.5806,22.0975,22.2183,1187200.0],["2010-02-04",22.0492,22.0492,21.3124,21.4936,2957800.0],["2010-02-05",21.415,21.554,20.6058,21.3063,3987700.0],["2010-02-08",21.3547,21.868,21.1252,21.5358,1875600.0],["2010-02-09",21.8197,22.0371,21.4634,21.6627,2194800.0],["2010-02-10",21.6506,21.7593,21.2943,21.7231,1457900.0],["2010-02-11",21.6143,22.3934,21.4392,22.333,1582400.0],["2010-02-12",22.025,22.5565,21.9707,22.5444,1582300.0],["2010-02-16",22.6471,22.949,22.6169,22.9369,1072800.0],["2010-02-17",22.9309,23.3718,22.8645,23.1906,1441100.0],["2010-02-18",23.2208,23.3114,23.0758,23.2449,1098300.0],["2010-02-19",23.2691,23.571,23.1845,23.3234,1238400.0],["2010-02-22",23.2872,23.2932,22.949,23.1241,886900.0],["2010-02-23",23.0758,23.0758,22.2243,22.4417,1366000.0],["2010-02-24",22.4296,22.8947,22.3028,22.8584,2476600.0],["2010-02-25",22.6048,22.949,22.3934,22.8584,1341500.0],["2010-02-26",22.8584,22.9369,22.6229,22.8282,1128700.0],["2010-03-01",22.8343,23.2087,22.8343,23.0517,955400.0],["2010-03-02",23.0698,23.3476,23.0698,23.1423,1100400.0],["2010-03-03",23.2208,23.5892,23.0336,23.2872,1234800.0],["2010-03-04",23.3597,23.5469,23.257,23.5046,1060100.0],["2010-03-05",23.5952,23.8368,23.5167,23.7945,1358800.0],["2010-03-08",23.1423,23.6194,23.0819,23.2329,2223200.0],["2010-03-09",23.0819,23.9636,23.0819,23.7281,2214900.0],["2010-03-10",23.7945,23.9334,23.6496,23.8307,1576300.0],["2010-03-11",23.7945,23.873,23.6616,23.8187,867600.0],["2010-03-12",24.0421,24.0421,23.6616,23.722,1273400.0],["2010-03-15",23.7522,23.867,23.2027,23.4322,1766600.0],["2010-03-16",23.4382,24.1327,23.4382,24.0361,2724100.0],["2010-03-17",23.9455,24.0663,23.5831,23.6133,3049500.0],["2010-03-18",23.571,23.6133,23.1664,23.2872,2446200.0],["2010-03-19",23.1845,23.5529,23.1845,23.1845,1883500.0],["2010-03-22",23.0577,23.4261,22.8826,23.3234,1795500.0],["2010-03-23",23.3718,23.5529,23.2812,23.3778,1892000.0],["2010-03-24",23.3234,23.5831,23.1423,23.1725,1734500.0],["2010-03-25",23.2449,23.3899,22.2122,22.2726,4050500.0],["2010-03-26",22.3934,22.5806,22.019,22.3692,2782200.0],["2010-03-29",22.5081,23.1121,22.4296,22.7558,2379500.0],["2010-03-30",22.7195,23.257,22.7014,23.1362,2079000.0],["2010-03-31",23.1362,23.3899,23.0034,23.0879,1226400.0],["2010-04-01",23.1966,23.5469,22.9732,23.1725,1421500.0],["2010-04-05",23.2147,23.408,23.1664,23.3295,1484900.0],["2010-04-06",23.1966,23.2389,22.6229,22.6954,2761600.0],["2010-04-07",22.6289,22.6833,22.3209,22.4779,3605300.0],["2010-04-08",22.4478,22.7618,22.327,22.7195,2592700.0],["2010-04-09",22.798,22.8886,22.4961,22.6893,1438400.0],["2010-04-12",22.7074,22.943,22.5444,22.7014,1207400.0],["2010-04-13",22.6471,22.9309,22.1579,22.7195,3917200.0],["2010-04-14",22.7739,22.7739,22.327,22.5383,2545100.0],["2010-04-15",22.4296,22.7256,22.327,22.6591,1677200.0],["2010-04-16",22.5202,22.6893,22.2666,22.6229,2873300.0],["2010-04-19",22.5504,22.8282,22.2847,22.6471,3184600.0],["2010-04-20",22.8524,23.2872,22.7316,23.1845,2341900.0],["2010-04-21",23.1845,23.2993,22.9852,23.1121,1516600.0],["2010-04-22",23.0215,23.1362,22.798,23.0758,1593800.0],["2010-04-23",23.0154,23.3114,22.9067,23.1966,2672800.0],["2010-04-26",23.1181,23.4261,23.0215,23.0577,1121300.0],["2010-04-27",23.0154,23.1785,22.7618,22.7799,2005600.0],["2010-04-28",23.0094,23.1362,22.5081,22.6591,3244200.0],["2010-04-29",23.3838,23.5529,22.8584,23.1543,2361100.0],["2010-04-30",23.106,23.2993,22.8343,22.8584,1619800.0],["2010-05-03",22.8886,23.2087,22.8403,23.1966,1730700.0],["2010-05-04",22.9128,22.9913,22.5685,22.6591,1350100.0],["2010-05-05",22.4538,22.7316,22.1639,22.5021,1375200.0],["2010-05-06",22.4176,22.949,21.3426,22.0854,3539600.0],["2010-05-07",21.874,22.2485,21.2218,21.6204,3312100.0],["2010-05-10",22.2364,22.5625,22.0129,22.5504,2631900.0],["2010-05-11",22.5504,22.6229,22.1337,22.2303,1436700.0],["2010-05-12",22.2968,22.8041,22.2424,22.8041,1150500.0],["2010-05-13",22.7437,22.8464,22.3934,22.4296,1244100.0],["2010-05-14",22.3209,22.4236,21.9042,22.0552,1079300.0],["2010-05-17",22.1398,22.333,21.6868,22.1458,1224400.0],["2010-05-18",22.3994,22.4176,21.6929,21.8076,2085400.0],["2010-05-19",21.6566,21.8076,21.258,21.7412,2579100.0],["2010-05-20",21.1674,21.4634,20.793,21.0285,3795700.0],["2010-05-21",20.7024,21.7714,20.6843,21.7593,2645400.0],["2010-05-24",21.6808,21.9163,21.566,21.566,1863000.0],["2010-05-25",20.9621,21.9767,20.9621,21.9405,3686700.0],["2010-05-26",22.0431,22.3451,21.8016,21.874,1708300.0],["2010-05-27",22.2243,22.6893,22.0129,22.6893,1337500.0],["2010-05-28",22.6169,22.9188,22.2243,22.3632,907400.0],["2010-06-01",22.1941,22.6289,21.7049,21.7049,1638700.0],["2010-06-02",21.9163,22.2968,21.7291,22.2907,2179500.0],["2010-06-03",22.3692,22.8282,22.2485,22.786,2744800.0],["2010-06-04",22.2907,22.6712,21.7955,21.8076,1615800.0],["2010-06-07",21.8257,22.176,21.6143,21.6445,1513800.0],["2010-06-08",21.6385,21.8016,21.2158,21.4815,3300400.0],["2010-06-09",21.6808,22.1096,21.5056,21.7714,3421200.0],["2010-06-10",22.1156,22.9067,22.1096,22.7799,2754200.0],["2010-06-11",22.635,23.6375,22.5504,23.6375,2005000.0],["2010-06-14",23.6979,24.1508,23.5409,23.6496,2566800.0],["2010-06-15",23.6314,23.9394,23.5046,23.9153,1621400.0],["2010-06-16",23.7522,23.9938,23.6979,23.9394,938500.0],["2010-06-17",23.9213,23.9455,23.6073,23.7401,1156900.0],["2010-06-18",23.7401,23.8066,23.5227,23.7039,3836600.0],["2010-06-21",23.8851,24.1569,23.5046,23.5409,3706100.0],["2010-06-22",23.6616,23.8247,23.2933,23.3536,2449000.0],["2010-06-23",23.3295,23.8368,23.2872,23.6073,2026400.0],["2010-06-24",23.5409,23.5952,23.0698,23.1121,1520100.0],["2010-06-25",23.0517,23.402,23.0034,23.3416,4009800.0],["2010-06-28",23.3355,23.8187,23.3053,23.5046,2781600.0],["2010-06-29",23.0819,23.251,22.7376,22.8645,2180900.0],["2010-06-30",22.8403,22.9792,22.4296,22.5021,2293900.0],["2010-07-01",22.4659,22.7074,21.862,22.3209,2003200.0],["2010-07-02",22.3753,22.5625,22.0854,22.2243,1024200.0],["2010-07-06",22.5746,22.8343,22.1337,22.2787,1752300.0],["2010-07-07",22.3028,22.8886,22.3028,22.8282,2339900.0],["2010-07-08",22.949,23.3476,22.8826,23.2812,3682000.0],["2010-07-09",23.257,23.4623,22.9128,22.9611,3027000.0],["2010-07-12",22.8403,22.9007,22.478,22.6229,1029400.0],["2010-07-13",22.8343,23.1725,22.8101,23.1362,1802900.0],["2010-07-14",23.0456,23.2449,22.8041,23.1,1587800.0],["2010-07-15",23.0517,23.1241,22.7074,22.9188,1082100.0],["2010-07-16",22.7376,22.8403,21.9525,22.025,1517900.0],["2010-07-19",22.1458,22.182,21.7472,22.0129,1471700.0],["2010-07-20",22.2847,23.3416,22.176,23.3416,4149600.0],["2010-07-21",23.4805,23.5288,22.8947,23.2087,1609600.0],["2010-07-22",23.5348,23.6314,23.2208,23.4563,1012500.0],["2010-07-23",23.3355,23.8911,23.0577,23.8911,1555100.0],["2010-07-26",23.9636,23.9636,23.6012,23.6435,1834200.0],["2010-07-27",23.6617,23.8126,23.2329,23.5348,2248300.0],["2010-07-28",23.402,23.8307,23.402,23.5469,1727100.0],["2010-07-29",23.3114,23.71,22.9732,23.6677,2988100.0],["2010-07-30",23.6616,23.9938,23.2872,23.8609,3390900.0],["2010-08-02",24.1387,24.7185,24.0059,24.6823,2420900.0],["2010-08-03",24.6038,24.7789,24.4709,24.6158,1687800.0],["2010-08-04",24.6762,24.8333,24.5313,24.7547,2760800.0],["2010-08-05",24.6943,24.8997,24.634,24.8212,2072700.0],["2010-08-06",24.483,25.0265,24.3018,24.483,1717800.0],["2010-08-09",24.6702,24.7064,24.3864,24.4588,2147400.0],["2010-08-10",24.1508,24.4528,23.9153,24.3803,1970600.0],["2010-08-11",23.867,23.9274,23.4503,23.5227,1166600.0],["2010-08-12",23.0758,23.6073,23.0758,23.4201,1493400.0],["2010-08-13",23.3718,23.6496,23.3053,23.408,951100.0],["2010-08-16",23.3053,23.8005,23.3053,23.7824,989100.0],["2010-08-17",24.0059,24.1991,23.9455,24.1025,2788900.0],["2010-08-18",24.0361,24.7849,23.8911,24.6883,4497000.0],["2010-08-19",24.5494,24.6762,24.326,24.5252,1749600.0],["2010-08-20",24.3441,24.5373,24.1689,24.5192,1592700.0],["2010-08-23",24.5736,24.8091,24.5615,24.6219,3275600.0],["2010-08-24",24.4165,24.5132,24.1871,24.3622,2175000.0],["2010-08-25",24.2776,24.7668,24.2354,24.7668,4331600.0],["2010-08-26",24.791,25.0869,24.3501,24.4165,1714600.0],["2010-08-27",24.6098,24.9238,24.2656,24.8151,1335700.0],["2010-08-30",24.6823,24.9722,24.4467,24.4588,1115200.0],["2010-08-31",24.4045,24.8755,24.2958,24.8333,1977700.0],["2010-09-01",25.0748,25.1896,24.64,24.7789,2226600.0],["2010-09-02",24.797,24.942,24.5736,24.7185,1754500.0],["2010-09-03",24.9903,25.4613,24.8816,25.3889,1660900.0],["2010-09-07",25.3466,25.6727,25.1594,25.6304,1463500.0],["2010-09-08",24.8333,25.9203,24.8333,25.6969,2292400.0],["2010-09-09",25.8599,25.9807,25.3466,25.4251,1359300.0],["2010-09-10",25.5036,25.6606,25.3526,25.6063,644400.0],["2010-09-13",25.8841,25.9263,25.4855,25.6848,699500.0],["2010-09-14",25.564,25.7029,25.3949,25.5096,582000.0],["2010-09-15",25.4613,25.872,25.3285,25.7874,995900.0],["2010-09-16",25.7693,25.7874,25.105,25.1473,1207200.0],["2010-09-17",25.2922,25.407,25.0748,25.2499,1716900.0],["2010-09-20",25.3768,25.6667,25.3526,25.5942,1246400.0],["2010-09-21",25.6123,26.0773,25.419,25.9867,2483500.0],["2010-09-22",25.9445,26.1075,25.715,25.7935,1143200.0],["2010-09-23",25.6606,25.9143,25.4794,25.7029,1358600.0],["2010-09-24",25.9384,26.3551,25.5338,26.2102,2197000.0],["2010-09-27",26.1377,26.2585,25.9988,26.0471,1261300.0],["2010-09-28",26.1015,26.494,25.8901,26.4759,1192200.0],["2010-09-29",26.3914,26.6933,26.2645,26.6209,2179200.0],["2010-09-30",26.8141,26.8503,26.5967,26.6631,2552700.0],["2010-10-01",25.9565,26.8443,25.9565,26.639,2670800.0],["2010-10-04",26.639,26.7779,26.2887,26.337,2069000.0],["2010-10-05",26.5544,26.7477,26.4518,26.6088,1493000.0],["2010-10-06",26.5544,26.7356,26.029,26.1558,1791500.0],["2010-10-07",26.2706,26.4578,25.9143,26.0169,1841500.0],["2010-10-08",25.9263,25.9263,25.5278,25.6908,3356000.0],["2010-10-11",25.7754,25.8176,25.4251,25.4553,3363300.0],["2010-10-12",25.4794,25.4794,24.9661,25.262,4206300.0],["2010-10-13",25.4251,25.6848,25.3285,25.6365,3254600.0],["2010-10-14",25.6184,25.9566,25.4613,25.8962,1470300.0],["2010-10-15",26.0532,26.0532,25.5157,25.6183,2061300.0],["2010-10-18",25.6606,25.7029,25.3647,25.4311,806200.0],["2010-10-19",25.1654,25.3768,24.8212,25.1654,964500.0],["2010-10-20",25.2379,25.6485,25.1714,25.5761,1427000.0],["2010-10-21",25.6304,25.7331,25.2077,25.5036,1623900.0],["2010-10-22",25.4915,25.7331,25.4915,25.7029,778600.0],["2010-10-25",25.8116,25.9626,25.7029,25.715,1680400.0],["2010-10-26",25.6002,25.9988,25.3587,25.8116,1730000.0],["2010-10-27",25.8056,25.8116,25.3345,25.4432,1969400.0],["2010-10-28",25.7633,26.1498,25.5217,25.7512,3322300.0],["2010-10-29",25.6787,26.1619,25.5881,26.0411,1345900.0],["2010-11-01",26.1196,26.1317,25.9324,26.1317,1067500.0],["2010-11-02",26.2283,26.3491,25.9505,26.1438,1154600.0],["2010-11-03",26.2464,26.3008,25.8901,26.1498,1429100.0],["2010-11-04",26.3491,26.3612,26.0954,26.186,1304700.0],["2010-11-05",25.9988,26.0471,25.3285,25.9384,2915900.0],["2010-11-08",25.9143,26.0049,25.7089,25.715,1884700.0],["2010-11-09",25.8478,25.9686,25.0809,25.1714,2708000.0],["2010-11-10",25.0869,25.7693,25.0869,25.4009,1973200.0],["2010-11-11",25.2681,25.7814,25.2198,25.7814,1264500.0],["2010-11-12",25.7391,25.8176,25.413,25.6183,1203000.0],["2010-11-15",25.5519,25.7029,25.3949,25.4311,1016200.0],["2010-11-16",25.3345,25.4432,25.0627,25.1413,4079100.0],["2010-11-17",25.1594,25.3345,24.948,25.0627,1987900.0],["2010-11-18",25.2379,25.6123,25.2016,25.564,1515000.0],["2010-11-19",25.5519,25.9686,25.407,25.7874,2224600.0],["2010-11-22",25.6002,25.6969,25.4311,25.5761,1469800.0],["2010-11-23",25.407,25.407,25.0325,25.1594,1182200.0],["2010-11-24",25.2016,25.6485,25.1171,25.5882,1020500.0],["2010-11-26",25.3828,25.6063,25.2741,25.4794,260500.0],["2010-11-29",25.3587,25.4251,24.954,25.1352,1326100.0],["2010-11-30",24.948,25.1714,24.9178,25.0869,1634400.0],["2010-12-01",25.3768,25.5459,25.2439,25.3526,1464400.0],["2010-12-02",25.5096,25.9686,25.4855,25.7754,1642400.0],["2010-12-03",25.7452,25.7512,25.3587,25.5338,1606600.0],["2010-12-06",25.564,25.8659,25.5459,25.8176,1748700.0],["2010-12-07",26.0532,26.1981,25.9324,25.9686,1913400.0],["2010-12-08",26.0351,26.0592,25.4734,25.6002,1206500.0],["2010-12-09",25.6667,25.8116,25.3043,25.4734,1014400.0],["2010-12-10",25.4915,25.6304,25.3587,25.5398,1275200.0],["2010-12-13",25.5579,25.721,25.2922,25.3345,2431700.0],["2010-12-14",25.3345,25.6002,25.3164,25.6002,1779000.0],["2010-12-15",25.4855,25.6123,25.3224,25.4311,1566500.0],["2010-12-16",25.4311,25.4915,24.9178,25.3405,1755100.0],["2010-12-17",25.2983,25.3587,25.0567,25.1775,1721100.0],["2010-12-20",25.2741,25.9626,25.2741,25.7995,1614400.0],["2010-12-21",25.9384,25.9807,25.6606,25.8962,1004100.0],["2010-12-22",25.9505,25.9807,25.6425,25.7331,985500.0],["2010-12-23",25.7089,25.8176,25.4493,25.6606,560400.0],["2010-12-27",25.6546,26.029,25.5338,25.9626,783300.0],["2010-12-28",25.9928,26.1498,25.8358,25.878,1006200.0],["2010-12-29",25.9505,26.0049,25.8358,25.9565,390400.0],["2010-12-30",25.9807,26.4759,25.9807,26.2404,1313700.0],["2010-12-31",26.2645,26.4699,26.0834,26.4699,1171200.0],["2011-01-03",26.5121,26.5605,26.1075,26.2223,1827400.0],["2011-01-04",26.2887,26.5967,26.1558,26.18,5159000.0],["2011-01-05",25.9324,26.1498,25.9082,25.9082,1753600.0],["2011-01-06",26.0411,26.0773,25.3949,25.4492,2838300.0],["2011-01-07",25.4976,25.8418,25.4372,25.727,1536800.0],["2011-01-10",25.6485,25.8478,25.5096,25.7089,1503700.0],["2011-01-11",25.7754,25.9686,25.3345,25.5821,1624900.0],["2011-01-12",25.7089,25.7452,25.3647,25.419,1346200.0],["2011-01-13",25.57,25.6365,25.1835,25.3164,2903800.0],["2011-01-14",25.3828,25.4613,24.5252,24.5977,3616900.0],["2011-01-18",24.6581,25.4432,24.6038,25.3889,4066600.0],["2011-01-19",25.2922,25.3043,24.9238,25.105,2307200.0],["2011-01-20",24.9782,25.6667,24.8031,25.4734,2510700.0],["2011-01-21",25.5882,25.6667,25.1956,25.256,1459100.0],["2011-01-24",25.25,25.6908,25.1171,25.6606,2136100.0],["2011-01-25",25.4855,25.9505,25.2741,25.9264,2321800.0],["2011-01-26",25.9263,26.5907,25.9263,26.3551,4723200.0],["2011-01-27",26.5423,26.5846,25.9928,26.488,2489900.0],["2011-01-28",26.5122,26.6209,25.9264,25.9988,1219600.0],["2011-01-31",25.8901,25.9686,25.3405,25.4674,2722200.0],["2011-02-01",25.6787,26.1679,25.6063,26.0954,2978200.0],["2011-02-02",26.0471,26.3672,25.8962,26.2706,1438100.0],["2011-02-03",26.1921,26.5967,26.1196,26.5725,1201800.0],["2011-02-04",26.4699,27.1825,26.4699,27.1161,2266200.0],["2011-02-07",27.1402,27.2248,26.7718,26.8141,1759400.0],["2011-02-08",26.9107,27.2852,26.8383,27.2429,868400.0],["2011-02-09",27.1281,27.2248,26.9591,27.1402,686400.0],["2011-02-10",27.0617,27.4905,26.959,27.3939,1615700.0],["2011-02-11",27.2067,27.7683,27.2067,27.7623,1788700.0],["2011-02-14",27.6958,27.9435,27.6415,27.8831,1476500.0],["2011-02-15",27.9012,27.9012,27.412,27.4784,1346400.0],["2011-02-16",27.6113,27.7441,27.1825,27.2912,2059100.0],["2011-02-17",27.2248,27.2429,26.5967,26.7054,2831300.0],["2011-02-18",26.651,26.7114,26.3491,26.4397,1896500.0],["2011-02-22",26.2464,26.488,25.7754,25.8901,2521300.0],["2011-02-23",25.9747,26.0471,25.0688,25.2741,3049700.0],["2011-02-24",25.1896,25.3466,25.0627,25.2801,5212900.0],["2011-02-25",25.3587,25.8901,25.2862,25.7693,3474500.0],["2011-02-28",25.7754,25.9082,25.2983,25.4553,1882400.0],["2011-03-01",25.6063,25.6063,24.6098,24.6823,3313200.0],["2011-03-02",24.7185,25.0386,24.4648,24.5675,2336600.0],["2011-03-03",24.791,24.9661,24.6339,24.8453,1995000.0],["2011-03-04",24.8755,24.8816,24.5313,24.7185,1228200.0],["2011-03-07",24.8091,25.0084,24.5071,24.6158,1947200.0],["2011-03-08",24.4588,24.4588,23.414,24.181,6950000.0],["2011-03-09",24.1267,24.338,24.0723,24.2233,1715500.0],["2011-03-10",23.9394,24.0421,23.3657,23.3959,4391500.0],["2011-03-11",23.6677,23.9153,23.3899,23.7885,3143500.0],["2011-03-14",23.6133,23.7583,23.559,23.6918,1640500.0],["2011-03-15",23.3234,23.71,23.3174,23.5529,2497200.0],["2011-03-16",23.5529,23.9998,23.3778,23.4865,2808300.0],["2011-03-17",23.8066,24.1085,23.5409,24.0844,3030400.0],["2011-03-18",24.2354,24.2414,23.5771,23.6496,2440100.0],["2011-03-21",22.5685,22.786,21.9707,22.5685,13812900.0],["2011-03-22",22.6652,23.1966,22.6289,22.9369,3843200.0],["2011-03-23",22.8282,23.5952,22.8282,23.5409,3915900.0],["2011-03-24",23.9938,24.2233,23.5409,24.181,5469700.0],["2011-03-25",24.1871,24.3743,24.175,24.326,3289400.0],["2011-03-28",24.4467,24.5917,24.2656,24.4226,1709800.0],["2011-03-29",24.338,24.9359,24.2776,24.8453,2933700.0],["2011-03-30",25.0084,25.57,25.0084,25.4794,3555000.0],["2011-03-31",25.4976,25.7271,25.4734,25.6969,2315200.0],["2011-04-01",25.7874,26.1498,25.7814,26.029,3394600.0],["2011-04-04",26.0411,26.1679,25.9626,26.0652,1715200.0],["2011-04-05",25.9505,26.029,25.7089,25.7331,1918600.0],["2011-04-06",25.8599,26.023,25.7512,25.8478,1621300.0],["2011-04-07",25.8478,25.9928,25.6969,25.878,2870400.0],["2011-04-08",25.9867,26.0834,25.7029,25.7693,1971300.0],["2011-04-11",25.7754,26.0169,25.7754,25.878,2453900.0],["2011-04-12",25.7029,25.8599,25.5459,25.6546,1788700.0],["2011-04-13",25.7874,25.9384,25.7693,25.8841,2649800.0],["2011-04-14",25.8056,25.8418,25.5761,25.8056,1655800.0],["2011-04-15",25.8056,25.9626,25.6787,25.8056,2304400.0],["2011-04-18",25.5761,25.6606,25.3707,25.6304,2500800.0],["2011-04-19",25.6727,25.8358,25.3768,25.4734,3037300.0],["2011-04-20",25.7512,25.9626,25.7331,25.9264,1915700.0],["2011-04-21",26.023,26.2464,25.9143,26.174,1189600.0],["2011-04-25",26.1136,26.2041,26.0471,26.1377,835500.0],["2011-04-26",26.2343,26.4699,26.1015,26.4397,1600000.0],["2011-04-27",26.482,26.8685,26.4578,26.8443,2170900.0],["2011-04-28",26.6752,26.8443,26.3249,26.3732,2718100.0],["2011-04-29",26.3431,26.3491,25.7572,25.8841,2752300.0],["2011-05-02",26.029,26.0471,25.5519,25.6244,2533000.0],["2011-05-03",25.6425,26.1196,25.4311,25.6667,3945600.0],["2011-05-04",25.715,25.721,25.1594,25.2137,2993900.0],["2011-05-05",25.1715,25.5036,25.1292,25.3043,2291800.0],["2011-05-06",25.4855,25.5821,25.2197,25.3405,1974900.0],["2011-05-09",25.4794,25.5278,25.3285,25.3647,1393300.0],["2011-05-10",25.3224,25.5882,25.3224,25.4734,3232400.0],["2011-05-11",25.407,25.6183,25.25,25.4915,2107600.0],["2011-05-12",25.4493,25.7814,25.3103,25.7089,1800000.0],["2011-05-13",25.6063,25.6908,25.1533,25.3043,1642500.0],["2011-05-16",25.2439,25.2802,25.0084,25.0929,2306800.0],["2011-05-17",25.0627,25.0688,24.5917,24.803,2299200.0],["2011-05-18",24.8453,25.0507,24.7729,25.0084,2056800.0],["2011-05-19",25.1111,25.1896,24.8453,25.0386,1651800.0],["2011-05-20",24.9842,25.0809,24.8151,24.9903,1980800.0],["2011-05-23",24.7789,24.8755,24.6279,24.7729,1440700.0],["2011-05-24",24.8212,25.0446,24.8212,24.9299,1627800.0],["2011-05-25",24.8695,24.9963,24.7427,24.9963,2164700.0],["2011-05-26",24.8816,25.0507,24.8333,25.0265,1817400.0],["2011-05-27",25.0507,25.4432,25.0084,25.2318,1624800.0],["2011-05-31",25.3526,25.419,24.803,25.0084,2639500.0],["2011-06-01",24.948,25.0446,24.7245,24.7608,1978700.0],["2011-06-02",24.8997,25.3345,24.8272,25.1352,3153300.0],["2011-06-03",24.6943,24.954,24.3441,24.3803,2974900.0],["2011-06-06",24.3803,24.5373,24.1871,24.1871,1861700.0],["2011-06-07",24.2233,24.4165,24.1931,24.2776,1237500.0],["2011-06-08",24.181,24.4105,24.0059,24.1206,1868900.0],["2011-06-09",24.1025,24.483,24.1025,24.4649,2110500.0],["2011-06-10",24.332,24.634,24.2958,24.332,2011600.0],["2011-06-13",24.3139,24.4709,24.1629,24.2112,1725200.0],["2011-06-14",24.4165,24.4226,24.1629,24.2052,1804100.0],["2011-06-15",24.1206,24.3682,24.0059,24.0723,1808500.0],["2011-06-16",24.0783,24.4105,23.9998,24.0783,1770300.0],["2011-06-17",24.1871,24.5434,24.1508,24.4045,1535300.0],["2011-06-20",24.332,24.5917,24.2716,24.5373,752900.0],["2011-06-21",24.5675,25.0567,24.5555,25.0265,2778400.0],["2011-06-22",24.948,24.948,24.6642,24.6642,2710500.0],["2011-06-23",24.4951,24.6883,24.3501,24.6883,1503900.0],["2011-06-24",24.6339,24.7487,24.4528,24.5192,1150700.0],["2011-06-27",24.4407,24.5615,24.1991,24.4407,1193100.0],["2011-06-28",24.5132,24.5977,24.1991,24.3501,1660300.0],["2011-06-29",24.4951,24.6702,24.4045,24.5917,3027900.0],["2011-06-30",24.64,24.7849,24.5494,24.634,1631100.0],["2011-07-01",24.8031,25.8056,24.7487,25.7331,3078600.0],["2011-07-05",25.8176,25.8237,25.5459,25.6908,1590000.0],["2011-07-06",25.5942,25.9626,25.5036,25.8962,1151400.0],["2011-07-07",25.9626,26.023,25.8418,25.9747,932700.0],["2011-07-08",25.6667,25.8176,25.5278,25.7693,1228700.0],["2011-07-11",25.564,25.5882,25.3707,25.4432,970600.0],["2011-07-12",25.5398,25.6606,25.3828,25.5217,933100.0],["2011-07-13",25.6002,25.8962,25.564,25.8056,1216100.0],["2011-07-14",25.7995,25.8418,25.3164,25.3526,1395300.0],["2011-07-15",25.5338,25.6606,25.3949,25.5761,746400.0],["2011-07-18",25.3949,25.5096,25.2077,25.3164,1172800.0],["2011-07-19",25.4794,25.6485,25.3164,25.4553,737300.0],["2011-07-20",25.4855,25.5459,25.1413,25.2862,707200.0],["2011-07-21",25.4191,25.6002,25.25,25.4432,1302300.0],["2011-07-22",25.5278,25.6244,25.3466,25.6063,776100.0],["2011-07-25",25.1714,25.5036,25.1533,25.4492,1201500.0],["2011-07-26",25.3889,25.5278,25.2439,25.5217,1294000.0],["2011-07-27",25.3043,25.5459,25.0809,25.3647,2252700.0],["2011-07-28",25.4674,27.0557,25.3405,26.5182,4072400.0],["2011-07-29",26.3008,26.5786,26.186,26.2102,3210700.0],["2011-08-01",26.4518,26.5182,26.0954,26.3853,2093900.0],["2011-08-02",26.1317,26.337,25.2439,25.3828,2821400.0],["2011-08-03",25.4794,26.4518,25.4794,26.4518,3295200.0],["2011-08-04",26.174,26.2706,24.5554,24.6158,5303500.0],["2011-08-05",24.8393,25.1956,24.2414,24.64,5363100.0],["2011-08-08",23.9636,24.175,22.6652,23.3718,6619800.0],["2011-08-09",23.6375,24.5373,23.1966,24.5313,4407800.0],["2011-08-10",24.1327,24.3682,23.7945,23.8368,3268100.0],["2011-08-11",23.7945,24.6883,23.6979,24.4226,2723000.0],["2011-08-12",24.6641,25.1171,24.5615,24.9963,1695900.0],["2011-08-15",25.1714,25.5761,25.0929,25.4311,1678200.0],["2011-08-16",25.2741,25.4311,24.8936,25.2077,987000.0],["2011-08-17",25.2741,25.3768,24.7729,25.0023,1069700.0],["2011-08-18",24.6038,24.6098,24.018,24.1387,2296400.0],["2011-08-19",23.9576,24.6581,23.9213,24.1871,1584300.0],["2011-08-22",24.6038,24.6823,23.6435,23.9153,1874600.0],["2011-08-23",23.9998,24.791,23.9576,24.791,1287500.0],["2011-08-24",24.7849,25.3526,24.6883,25.3103,1260600.0],["2011-08-25",25.3526,25.3707,24.7306,24.8333,935800.0],["2011-08-26",24.8997,25.1352,24.2354,25.1352,816800.0],["2011-08-29",25.2983,25.5459,25.2258,25.5459,788100.0],["2011-08-30",25.413,25.6787,25.0809,25.5519,1505600.0],["2011-08-31",25.6727,26.5363,25.6425,26.2283,3541600.0],["2011-09-01",26.2947,26.6692,26.1498,26.3008,2339700.0],["2011-09-02",25.8901,25.9626,25.25,25.5338,1599300.0],["2011-09-06",25.0144,25.5459,24.8695,25.4009,1411400.0],["2011-09-07",25.5942,25.878,25.5036,25.8056,1209200.0],["2011-09-08",25.7754,26.0894,25.6485,25.6787,1253400.0],["2011-09-09",25.5579,25.564,25.1352,25.2499,1775800.0],["2011-09-12",24.9359,25.0386,24.7608,25.0386,1564900.0],["2011-09-13",25.1352,25.5157,24.9359,25.4794,1018700.0],["2011-09-14",25.5761,26.2585,25.3285,26.0532,1806800.0],["2011-09-15",26.2766,26.4518,26.1075,26.3068,1143800.0],["2011-09-16",26.3249,26.5122,26.1196,26.494,1818800.0],["2011-09-19",26.0592,26.5605,25.9928,26.4578,1215600.0],["2011-09-20",26.494,26.8443,26.3068,26.3068,804900.0],["2011-09-21",26.2887,26.6209,26.1498,26.1558,1514700.0],["2011-09-22",25.721,25.7935,24.8816,25.3345,2429200.0],["2011-09-23",25.1896,25.564,24.7729,24.9118,3255100.0],["2011-09-26",25.0748,25.1714,24.7729,25.1171,1664000.0],["2011-09-27",25.4613,26.0592,25.4251,25.5157,1469600.0],["2011-09-28",25.57,25.6667,25.0567,25.0809,1227900.0],["2011-09-29",25.3103,25.5338,24.4407,24.8876,2029000.0],["2011-09-30",24.6642,24.9118,24.5554,24.5615,2322500.0],["2011-10-03",24.4649,25.1654,24.326,24.338,3799100.0],["2011-10-04",24.2293,24.2656,23.3718,24.0602,3700000.0],["2011-10-05",24.1206,24.6943,23.8609,24.5977,3143200.0],["2011-10-06",24.5494,24.9299,24.3622,24.9118,1859700.0],["2011-10-07",25.2741,25.2741,24.3018,24.3078,2747300.0],["2011-10-10",24.7668,25.419,24.646,25.419,2013900.0],["2011-10-11",25.2922,25.3707,25.0627,25.2016,1272800.0],["2011-10-12",25.3707,26.0894,25.2862,25.6002,2159700.0],["2011-10-13",25.5459,25.6365,25.3828,25.5217,1136700.0],["2011-10-14",25.6727,26.2102,25.6727,26.1619,1142800.0],["2011-10-17",26.0351,26.1377,25.7512,25.878,982100.0],["2011-10-18",25.8237,26.18,25.4553,26.1196,878800.0],["2011-10-19",26.0351,26.1558,25.6485,25.8056,930900.0],["2011-10-20",25.9143,26.1256,25.6123,25.7814,910500.0],["2011-10-21",25.8961,26.1196,25.8418,26.0109,1171100.0],["2011-10-24",26.0109,26.3189,26.0109,26.2827,1225600.0],["2011-10-25",26.2343,26.2645,25.7391,26.0592,2223400.0],["2011-10-26",26.0773,26.1498,24.8091,25.1473,5380800.0],["2011-10-27",25.7452,26.0471,25.2439,25.7391,3597200.0],["2011-10-28",25.6183,25.6485,25.2983,25.558,2681400.0],["2011-10-31",25.413,25.4432,24.8755,24.9782,1811500.0],["2011-11-01",24.6641,25.2922,24.4347,24.5011,3830000.0],["2011-11-02",24.6581,24.8816,24.4226,24.6098,2216300.0],["2011-11-03",24.7849,25.4009,24.6581,25.2137,2541900.0],["2011-11-04",25.1714,25.3103,24.9782,25.2681,1583600.0],["2011-11-07",25.2077,25.419,24.954,25.2439,1549600.0],["2011-11-08",25.2862,25.3889,25.0144,25.3285,1323700.0],["2011-11-09",25.0205,25.1352,24.8816,25.0507,1473800.0],["2011-11-10",25.1654,25.1896,24.5736,24.646,1740700.0],["2011-11-11",24.8091,25.5459,24.8031,25.3768,1380000.0],["2011-11-14",25.3043,25.4915,25.1111,25.1775,827600.0],["2011-11-15",25.1412,25.5278,25.0929,25.4372,867300.0],["2011-11-16",25.3224,25.3526,24.7668,24.8393,1353700.0],["2011-11-17",24.791,24.8997,24.5132,24.6158,1353600.0],["2011-11-18",24.7064,24.7064,24.2535,24.2837,1346600.0],["2011-11-21",24.1085,24.1991,23.7522,24.0965,1462500.0],["2011-11-22",23.9998,24.2837,23.867,24.0602,1023900.0],["2011-11-23",23.8972,23.9938,23.722,23.7643,1074200.0],["2011-11-25",23.7703,24.2293,23.7703,23.8187,661000.0],["2011-11-28",24.2414,24.6702,24.2414,24.3924,1735000.0],["2011-11-29",24.3984,24.6823,24.3139,24.5736,2776500.0],["2011-11-30",24.8272,25.558,24.797,25.558,2225200.0],["2011-12-01",25.4251,26.0532,25.4251,25.7693,1510500.0],["2011-12-02",25.9626,26.3914,25.8659,26.3914,2158200.0],["2011-12-05",26.4336,26.482,26.1498,26.2827,2088100.0],["2011-12-06",26.3129,26.4699,26.2283,26.2827,1107900.0],["2011-12-07",26.2162,26.2947,25.9022,26.0169,1471400.0],["2011-12-08",26.0169,26.0411,25.5096,25.6546,1137300.0],["2011-12-09",25.7874,26.2404,25.7572,26.1136,1542000.0],["2011-12-12",25.9867,26.0834,25.7754,26.0109,1285600.0],["2011-12-13",26.0834,26.4397,26.0411,26.174,1749300.0],["2011-12-14",26.1136,26.2645,25.7995,25.8237,935500.0],["2011-12-15",26.2162,26.3189,26.0049,26.2162,2186500.0],["2011-12-16",26.1438,26.331,25.4855,25.8962,3195000.0],["2011-12-19",25.9445,26.035,25.5398,25.6183,1087800.0],["2011-12-20",25.9686,26.79,25.9626,26.5725,2404200.0],["2011-12-21",26.5665,26.7839,26.3974,26.5303,1376400.0],["2011-12-22",26.5725,26.8926,26.5363,26.79,805700.0],["2011-12-23",26.8202,26.8987,26.5907,26.8081,885000.0],["2011-12-27",26.8322,26.8685,26.7416,26.8322,900700.0],["2011-12-28",26.8322,26.8685,26.3551,26.488,803000.0],["2011-12-29",26.4699,26.9832,26.4216,26.9349,1502100.0],["2011-12-30",26.8383,27.1282,26.796,27.0557,986000.0],["2012-01-03",27.3516,27.3516,26.9772,27.1282,2512300.0],["2012-01-04",27.1644,27.3033,26.947,27.1886,1828800.0],["2012-01-05",27.2369,27.2369,26.9711,27.1644,1733400.0],["2012-01-06",27.1463,27.3214,27.0376,27.2067,912600.0],["2012-01-09",27.2429,27.6354,27.2248,27.5569,1577100.0],["2012-01-10",27.6294,28.0582,27.6294,27.8589,1984100.0],["2012-01-11",27.8468,27.9676,27.726,27.9253,755500.0],["2012-01-12",27.9193,28.0642,27.4965,27.9314,1498300.0],["2012-01-13",27.7804,27.8891,27.5811,27.7804,872000.0],["2012-01-17",27.9314,28.0763,27.5932,27.6777,800300.0],["2012-01-18",27.6777,27.8045,27.1281,27.6838,3328300.0],["2012-01-19",27.7804,28.3058,27.563,28.022,1394200.0],["2012-01-20",28.4085,28.4145,27.8589,27.9132,1400900.0],["2012-01-23",27.7321,28.1186,27.7321,27.8106,1138700.0],["2012-01-24",27.8529,27.8529,27.4241,27.7442,977800.0],["2012-01-25",27.7804,28.2514,27.5147,28.2031,1557500.0],["2012-01-26",28.2877,28.5232,27.877,27.9797,2684900.0],["2012-01-27",27.9495,29.8699,27.877,29.423,7248000.0],["2012-01-30",29.1754,29.2721,28.9339,29.2358,1368200.0],["2012-01-31",29.4231,29.5378,29.1694,29.2781,3314600.0],["2012-02-01",29.5197,29.6827,29.3325,29.3808,2825400.0],["2012-02-02",29.4713,29.9243,29.3928,29.5861,1497400.0],["2012-02-03",29.7914,29.9303,29.5438,29.725,1790600.0],["2012-02-06",29.6706,29.7975,29.6163,29.7612,750800.0],["2012-02-07",29.6646,29.8096,29.5861,29.6586,889700.0],["2012-02-08",29.6284,29.7492,29.423,29.7492,1651000.0],["2012-02-09",29.7552,29.8035,29.3989,29.7794,986600.0],["2012-02-10",29.5076,29.7854,29.4834,29.7794,1201900.0],["2012-02-13",29.8941,29.9968,29.7794,29.8337,948700.0],["2012-02-14",29.7914,29.8639,29.5016,29.8458,1427200.0],["2012-02-15",29.9847,30.8362,29.8941,30.5886,4132200.0],["2012-02-16",30.498,30.8241,30.19,30.6852,4614100.0],["2012-02-17",30.7336,31.0657,30.6792,31.0234,1488200.0],["2012-02-21",30.9268,31.1865,30.7819,31.0838,2512700.0],["2012-02-22",30.8241,31.0899,30.7154,31.0536,1482500.0],["2012-02-23",31.0174,31.41,30.8,31.41,1321300.0],["2012-02-24",31.3918,31.8931,31.2529,31.7361,1497300.0],["2012-02-27",31.4401,31.4401,30.9147,31.2831,2020700.0],["2012-02-28",31.3737,31.4945,31.265,31.4583,1867300.0],["2012-02-29",31.4039,31.579,31.1684,31.2892,1241900.0],["2012-03-01",31.4039,31.9354,31.2469,31.9112,2369800.0],["2012-03-02",31.8991,32.334,31.7723,32.0984,1705700.0],["2012-03-05",32.0259,32.2252,31.9052,32.0803,1118300.0],["2012-03-06",31.8387,31.9474,31.5187,31.6394,1915900.0],["2012-03-07",31.8085,31.887,31.6032,31.7602,1427500.0],["2012-03-08",32.6117,32.8654,32.34,32.4547,8724400.0],["2012-03-09",32.648,32.9318,32.5332,32.8714,4647700.0],["2012-03-12",33.5297,33.8136,33.0164,33.1855,9560500.0],["2012-03-13",33.3606,33.3727,32.4004,32.5997,49940000.0],["2012-03-14",32.1286,32.2494,31.3918,31.6696,6701500.0],["2012-03-15",31.5911,32.1407,31.5609,31.7361,2663600.0],["2012-03-16",31.6092,32.0139,31.3013,31.5428,3845900.0],["2012-03-19",31.5428,32.1528,31.4764,32.0622,2728400.0],["2012-03-20",31.8689,32.0682,31.7059,31.8569,2641300.0],["2012-03-21",31.8629,32.2554,31.8568,32.0803,2154200.0],["2012-03-22",32.0139,32.1709,31.9172,32.0199,1690600.0],["2012-03-23",32.1165,32.2434,31.9293,32.1286,1445200.0],["2012-03-26",32.346,32.4789,32.1347,32.3581,1053300.0],["2012-03-27",32.346,32.4185,32.038,32.0924,1457600.0],["2012-03-28",32.0139,32.1165,31.7723,32.0018,1188600.0],["2012-03-29",31.9233,32.0139,31.573,32.0078,1291400.0],["2012-03-30",32.2132,32.4185,31.9595,32.2132,1116400.0],["2012-04-02",32.2373,32.4729,31.8146,32.2313,1897100.0],["2012-04-03",32.4125,32.4125,31.8327,32.0441,2551800.0],["2012-04-04",31.9112,32.0139,31.3194,31.9172,1954300.0],["2012-04-05",32.0682,32.4427,31.7481,32.2494,1954000.0],["2012-04-09",31.8327,32.1045,31.7844,32.026,1560600.0],["2012-04-10",32.0078,32.1165,31.7059,31.7663,1768300.0],["2012-04-11",32.189,32.6601,32.1165,32.5453,2486300.0],["2012-04-12",32.497,32.9922,32.3823,32.8413,1574300.0],["2012-04-13",32.799,32.9016,32.5091,32.5272,1419000.0],["2012-04-16",32.7748,32.8956,32.4306,32.7688,1915900.0],["2012-04-17",32.9681,33.3002,32.6238,33.2096,2102700.0],["2012-04-18",32.9983,33.1794,32.7446,33.1734,1708500.0],["2012-04-19",33.2157,33.2881,32.8714,33.0888,2268800.0],["2012-04-20",33.0526,33.3123,32.8594,33.1553,2515100.0],["2012-04-23",32.8896,33.0828,32.7627,33.0345,1446400.0],["2012-04-24",33.1009,33.3667,32.8896,33.2157,1085500.0],["2012-04-25",33.4754,33.9947,33.4452,33.8739,2061100.0],["2012-04-26",33.9223,34.8946,33.5961,33.9766,2582500.0],["2012-04-27",34.1276,34.4054,34.0612,34.188,2844400.0],["2012-04-30",34.2242,34.339,34.0672,34.188,2189000.0],["2012-05-01",34.2363,34.3752,34.0129,34.0491,2233500.0],["2012-05-02",33.8015,34.1518,33.7592,34.0672,1868000.0],["2012-05-03",34.1336,34.496,34.0068,34.1336,2610900.0],["2012-05-04",33.9585,34.1215,33.5901,33.6988,1761200.0],["2012-05-07",33.6747,33.9585,33.4874,33.8498,1730200.0],["2012-05-08",33.6143,33.7351,33.3002,33.6686,1767900.0],["2012-05-09",33.4874,33.7532,33.2157,33.4391,2292200.0],["2012-05-10",33.6928,33.7834,33.2579,33.5539,1188800.0],["2012-05-11",33.4391,33.8498,33.3727,33.6022,1268700.0],["2012-05-14",33.4029,33.4029,32.8292,32.8413,1855600.0],["2012-05-15",32.8654,33.1553,32.6299,32.7808,1608900.0],["2012-05-16",32.799,33.0043,32.7023,32.7748,1557800.0],["2012-05-17",32.7929,32.8956,31.9958,32.0682,1649800.0],["2012-05-18",32.1286,32.3037,31.7542,31.9233,2215500.0],["2012-05-21",32.026,32.3038,31.8689,32.2796,2714300.0],["2012-05-22",32.2977,32.6903,32.2554,32.3702,1585900.0],["2012-05-23",32.0501,32.5574,32.0018,32.497,1685600.0],["2012-05-24",32.5091,33.0768,32.346,32.799,2151300.0],["2012-05-25",32.8835,33.0828,32.654,32.7144,1283000.0],["2012-05-29",32.8533,33.1311,32.7446,33.1251,1146700.0],["2012-05-30",32.9198,32.9258,32.5695,32.7507,1925200.0],["2012-05-31",32.7084,33.0889,32.4487,32.9741,2150100.0],["2012-06-01",32.5634,32.5755,31.9535,32.0561,2026600.0],["2012-06-04",32.038,32.346,31.9112,32.34,1324300.0],["2012-06-05",32.2736,32.5514,32.1105,32.497,1290900.0],["2012-06-06",32.6299,33.0828,32.6057,33.0345,1312500.0],["2012-06-07",33.4391,33.5539,33.2398,33.2942,1817200.0],["2012-06-08",33.2157,33.8438,32.9137,33.7532,2597000.0],["2012-06-11",34.0732,34.3571,33.8136,33.8196,2274300.0],["2012-06-12",33.8679,34.2242,33.8679,34.194,2220300.0],["2012-06-13",34.0974,34.7315,34.037,34.345,1708800.0],["2012-06-14",34.4416,34.8463,34.1336,34.7255,1429900.0],["2012-06-15",34.8885,35.0456,34.7315,34.8765,3246300.0],["2012-06-18",34.9972,35.6132,34.7798,35.5106,1460300.0],["2012-06-19",35.6495,35.6978,34.7255,34.8825,3151500.0],["2012-06-20",34.9308,34.9972,34.3752,34.8161,2069400.0],["2012-06-21",34.7919,34.8946,33.9525,33.9887,1888600.0],["2012-06-22",34.2001,34.3209,34.0068,34.2122,1237800.0],["2012-06-25",33.7652,34.2061,33.7592,34.0974,1307700.0],["2012-06-26",34.0189,34.8221,33.9947,34.7255,2453000.0],["2012-06-27",34.7859,35.3898,34.7557,35.2449,1718200.0],["2012-06-28",35.0939,35.2207,34.6892,35.0154,1235300.0],["2012-06-29",35.5408,35.7884,35.1784,35.426,1857000.0],["2012-07-02",35.5649,36.2534,35.426,36.2413,1680700.0],["2012-07-03",36.1809,36.4467,35.9998,36.4346,1143700.0],["2012-07-05",36.3863,36.3863,35.9333,35.9937,1362400.0],["2012-07-06",35.7582,35.9212,35.6978,35.885,797000.0],["2012-07-09",35.7823,36.187,35.6314,36.1386,819500.0],["2012-07-10",36.3017,36.3319,35.6374,35.8488,1796900.0],["2012-07-11",35.9031,35.9212,35.3717,35.734,1886500.0],["2012-07-12",35.571,36.3681,35.3717,36.036,2747900.0],["2012-07-13",36.0179,36.6701,36.0179,36.6339,1699900.0],["2012-07-16",36.6459,36.7848,36.0541,36.0964,1415600.0],["2012-07-17",36.2353,36.5795,36.0058,36.3923,1971800.0],["2012-07-18",36.2836,36.6399,35.263,35.5227,2648300.0],["2012-07-19",35.6434,35.7461,35.3415,35.6918,1779300.0],["2012-07-20",35.6072,35.8125,35.4743,35.6314,1435700.0],["2012-07-23",35.3113,35.5408,35.0999,35.4381,698900.0],["2012-07-24",35.1301,35.3596,34.798,34.9791,1533600.0],["2012-07-25",35.112,35.2147,34.7859,34.8825,1319700.0],["2012-07-26",36.0903,38.0169,35.7401,36.652,3117600.0],["2012-07-27",36.7486,37.4129,36.7486,37.2559,1502600.0],["2012-07-30",37.2861,37.7873,37.2076,37.7632,1157500.0],["2012-07-31",37.7088,38.1618,37.2438,37.3706,2883800.0],["2012-08-01",37.4311,38.0048,37.2438,37.3465,1623400.0],["2012-08-02",37.1593,37.5458,36.9841,37.4431,1393200.0],["2012-08-03",37.9444,38.1256,37.6122,37.7572,1581100.0],["2012-08-06",37.9202,38.0289,37.57,37.6424,885500.0],["2012-08-07",37.7451,37.7994,36.8271,37.4673,1114700.0],["2012-08-08",37.4915,37.6726,37.268,37.3888,1547600.0],["2012-08-09",37.2801,37.425,37.111,37.3706,847000.0],["2012-08-10",37.2197,37.739,37.1895,37.6968,1782300.0],["2012-08-13",37.5216,37.8357,37.4492,37.7451,702900.0],["2012-08-14",37.9383,38.0048,37.5458,37.9685,1346100.0],["2012-08-15",37.884,38.3128,37.8779,38.2282,1744300.0],["2012-08-16",38.2886,38.2886,37.7028,37.8115,1302100.0],["2012-08-17",38.047,38.1014,37.4009,37.739,1612800.0],["2012-08-20",37.7813,37.7934,37.2438,37.5035,1030500.0],["2012-08-21",37.6183,38.0893,37.3042,37.4009,1232500.0],["2012-08-22",37.2378,37.5216,37.1532,37.3948,752200.0],["2012-08-23",37.4371,37.4612,37.1049,37.2257,1129300.0],["2012-08-24",37.1593,37.4612,37.0385,37.3767,1053400.0],["2012-08-27",37.3888,37.4794,37.1593,37.4733,1099200.0],["2012-08-28",37.4129,37.7693,37.4129,37.7089,1360200.0],["2012-08-29",37.6847,38.1497,37.6303,37.9383,1603700.0],["2012-08-30",37.8176,38.2403,37.6787,38.1376,1209400.0],["2012-08-31",38.2403,38.494,37.7692,38.3249,1805700.0],["2012-09-04",38.3369,38.5423,37.9504,38.1739,2998100.0],["2012-09-05",38.3671,38.4638,38.0954,38.4215,2625200.0],["2012-09-06",38.6147,39.3153,38.6147,39.2066,2205600.0],["2012-09-07",39.1945,39.4421,38.8925,38.9529,2355200.0],["2012-09-10",38.9529,39.0556,38.4698,38.5,1259500.0],["2012-09-11",38.506,38.8986,38.4336,38.7234,1345700.0],["2012-09-12",38.7597,38.7718,38.2826,38.494,1101700.0],["2012-09-13",38.4396,38.9409,38.4396,38.6691,1783500.0],["2012-09-14",38.814,38.959,38.1437,38.343,1785900.0],["2012-09-17",38.349,38.7778,38.3007,38.7476,2155800.0],["2012-09-18",38.7838,38.965,38.5,38.7657,1751600.0],["2012-09-19",38.7838,39.2549,38.6993,39.1885,1391200.0],["2012-09-20",39.0315,39.5146,38.8322,39.2791,1599500.0],["2012-09-21",39.418,39.9253,39.4059,39.4119,6587500.0],["2012-09-24",38.9288,39.0918,38.5423,38.6329,2461500.0],["2012-09-25",38.7114,39.0073,38.4336,38.4336,1665100.0],["2012-09-26",38.3671,38.814,38.2826,38.6751,1147800.0],["2012-09-27",38.8925,39.2187,38.6631,39.2005,984700.0],["2012-09-28",39.267,39.5146,38.651,38.7114,2723300.0],["2012-10-01",38.7718,39.2126,38.3067,38.5181,1639800.0],["2012-10-02",38.5664,39.0435,38.4517,39.0073,1324100.0],["2012-10-03",39.1039,40.3359,38.8865,40.1004,2482400.0],["2012-10-04",40.8311,40.8311,39.4179,39.732,1593900.0],["2012-10-05",39.883,39.9856,39.5931,39.738,1311400.0],["2012-10-08",39.5689,39.7078,39.0858,39.5085,873200.0],["2012-10-09",39.4059,39.4723,38.6208,38.6932,1622600.0],["2012-10-10",38.7234,39.1522,38.7053,39.0918,1818900.0],["2012-10-11",39.5266,39.6172,38.6389,38.6389,1739200.0],["2012-10-12",38.7114,39.0677,38.5423,39.0435,1014200.0],["2012-10-15",39.1583,40.5896,39.0012,40.4929,1830800.0],["2012-10-16",40.5533,40.8493,40.2937,40.5654,1310800.0],["2012-10-17",40.656,40.8009,40.1125,40.2816,1460700.0],["2012-10-18",40.2634,40.6741,40.0641,40.499,1247800.0],["2012-10-19",40.4386,40.505,39.5991,39.6897,1028700.0],["2012-10-22",39.6172,40.04,39.4059,39.5146,1271400.0],["2012-10-23",39.2549,39.6837,38.7536,39.3938,1491600.0],["2012-10-24",39.6354,40.1366,39.3576,39.8347,1912700.0],["2012-10-25",39.2609,40.0641,38.3007,39.889,3231000.0],["2012-10-26",39.8226,40.2876,39.6897,40.1366,1390800.0],["2012-10-31",40.1608,40.4869,40.0641,40.3118,1237300.0],["2012-11-01",40.4446,40.662,39.9252,40.656,1237300.0],["2012-11-02",40.9036,41.4471,40.7888,40.8855,1878100.0],["2012-11-05",40.7828,40.7828,40.0883,40.3661,1570200.0],["2012-11-06",40.5594,40.8493,40.342,40.6016,1541000.0],["2012-11-07",40.6801,41.4834,40.4929,40.6379,2856700.0],["2012-11-08",40.5171,40.819,40.3299,40.3419,1550800.0],["2012-11-09",40.2393,40.65,40.034,40.3601,1539400.0],["2012-11-12",40.3299,40.354,40.034,40.1608,1118700.0],["2012-11-13",40.04,40.7345,39.9554,40.2574,934000.0],["2012-11-14",40.2816,40.3601,39.43,39.5206,1435800.0],["2012-11-15",39.4965,39.587,38.4939,38.7778,1976200.0],["2012-11-16",38.8201,39.5448,38.7355,39.3636,2406600.0],["2012-11-19",39.6595,40.0219,39.4783,39.7803,1047400.0],["2012-11-20",39.8105,40.1668,39.6172,39.8407,927700.0],["2012-11-21",39.8407,40.2755,39.6052,40.1849,909100.0],["2012-11-23",40.2514,40.7949,40.034,40.7949,502600.0],["2012-11-26",40.6258,40.7888,39.9373,40.2574,1555800.0],["2012-11-27",40.203,40.3903,39.9615,40.1547,1045700.0],["2012-11-28",40.0521,40.3601,39.3878,40.348,1117900.0],["2012-11-29",40.4809,40.8251,40.2695,40.7285,1199700.0],["2012-11-30",40.7164,41.1874,40.499,40.7768,1636300.0],["2012-12-03",40.9761,41.0606,40.5896,40.7466,863800.0],["2012-12-04",40.8674,40.9398,40.5533,40.5775,1283300.0],["2012-12-05",40.5775,40.6922,39.8407,40.3118,1328600.0],["2012-12-06",40.4446,40.6258,40.0279,40.6077,1394400.0],["2012-12-07",40.7285,41.4592,40.7043,41.3384,1167400.0],["2012-12-10",41.5377,41.5377,40.8734,40.9942,1040700.0],["2012-12-11",41.0425,41.429,40.9519,41.423,1693800.0],["2012-12-12",41.58,42.8663,41.4411,42.5523,2182200.0],["2012-12-13",42.4617,42.9207,42.4255,42.5644,1622600.0],["2012-12-14",42.3832,43.3012,42.359,42.975,1765400.0],["2012-12-17",43.0294,43.283,42.7939,43.0233,1361800.0],["2012-12-18",43.1502,43.1985,42.7275,43.0355,1825900.0],["2012-12-19",43.1743,43.1804,42.655,42.661,981500.0],["2012-12-20",42.8543,43.2045,42.7335,43.1985,1020800.0],["2012-12-21",42.8845,43.3857,42.8845,43.0355,2322700.0],["2012-12-24",42.9328,43.1683,42.7455,43.0233,461700.0],["2012-12-26",42.9932,43.0596,42.1114,42.8059,744200.0],["2012-12-27",42.7818,43.12,42.3288,42.9449,811200.0],["2012-12-28",42.6852,43.1139,42.6006,42.667,759700.0],["2012-12-31",42.6972,43.6635,42.6852,43.579,1396400.0],["2013-01-02",44.2554,45.3545,44.0259,45.3545,3797900.0],["2013-01-03",45.2639,45.2639,44.2493,44.4486,2517000.0],["2013-01-04",44.4365,44.5936,44.0983,44.4124,1704300.0],["2013-01-07",44.2131,44.4486,43.8266,43.9413,1585200.0],["2013-01-08",44.0198,44.1285,43.6333,43.887,1376600.0],["2013-01-09",44.0621,44.4245,43.7118,43.8387,2423400.0],["2013-01-10",44.1648,44.3218,43.73,44.195,1960500.0],["2013-01-11",44.2372,44.2554,43.899,43.9534,1412200.0],["2013-01-14",43.8084,44.1527,43.7843,44.05,1121700.0],["2013-01-15",44.0138,44.2433,43.7058,44.2131,1884500.0],["2013-01-16",44.1588,44.9741,43.9595,44.6962,2075000.0],["2013-01-17",44.7204,44.9499,44.4969,44.6902,1386200.0],["2013-01-18",44.6177,44.962,44.5452,44.8653,1660100.0],["2013-01-22",44.8955,45.2941,44.7445,45.1492,1023300.0],["2013-01-23",45.0948,45.5598,45.0284,45.3726,1199300.0],["2013-01-24",45.2398,45.5961,44.2674,44.8834,3028900.0],["2013-01-25",45.0404,45.0404,44.2131,44.358,2162300.0],["2013-01-28",44.515,44.6237,44.2674,44.3157,1689400.0],["2013-01-29",44.509,44.5271,43.7662,43.8205,2060300.0],["2013-01-30",43.8145,43.8145,42.7999,42.8422,4862700.0],["2013-01-31",42.8059,43.0717,42.2685,42.5885,2983500.0],["2013-02-01",42.7214,43.3072,42.7093,43.1744,1647300.0],["2013-02-04",42.9388,43.2408,42.3409,42.3893,2679700.0],["2013-02-05",42.5765,43.0354,42.5161,42.9146,1925100.0],["2013-02-06",42.7335,42.7818,42.4678,42.5704,1979600.0],["2013-02-07",42.6308,42.7637,42.2201,42.4678,1511200.0],["2013-02-08",42.4678,42.9026,42.353,42.7516,2500200.0],["2013-02-11",42.7214,42.7214,42.2685,42.2926,1616200.0],["2013-02-12",42.2926,42.3288,41.1874,41.2539,3238900.0],["2013-02-13",41.2539,41.2961,40.7647,41.0908,4127200.0],["2013-02-14",40.8734,40.964,39.9373,40.2574,7042200.0],["2013-02-15",40.2695,41.115,40.1608,41.0063,4525600.0],["2013-02-19",41.0667,41.1572,40.2816,40.4869,2546700.0],["2013-02-20",40.4869,40.7888,40.4325,40.5412,2474500.0],["2013-02-21",40.3238,41.115,40.1729,41.0667,3077900.0],["2013-02-22",41.0969,42.6731,41.0969,42.2564,3814900.0],["2013-02-25",42.4255,43.3132,42.0088,42.0148,2192500.0],["2013-02-26",42.045,42.3409,42.0209,42.1235,1817700.0],["2013-02-27",41.9846,42.5704,41.9605,42.504,2215600.0],["2013-02-28",42.51,42.6127,42.1356,42.1537,2512000.0],["2013-03-01",42.0994,42.4979,41.9242,42.359,2271000.0],["2013-03-04",42.2684,42.9509,42.1779,42.8603,1579600.0],["2013-03-05",42.9932,43.4703,42.9388,43.2408,1572900.0],["2013-03-06",43.3736,43.7662,43.3555,43.5609,1609700.0],["2013-03-07",43.4823,43.7601,43.3555,43.5307,1473200.0],["2013-03-08",43.7541,43.8628,42.9207,43.3555,1217000.0],["2013-03-11",43.2226,43.3797,42.9509,43.2166,1192900.0],["2013-03-12",43.1804,43.2649,42.5765,42.655,1736500.0],["2013-03-13",42.655,42.9932,42.4496,42.8543,1482500.0],["2013-03-14",42.9932,43.1381,42.7697,42.9449,839300.0],["2013-03-15",42.7395,42.7939,42.2141,42.2684,1949300.0],["2013-03-18",41.9182,42.3409,41.6947,42.0692,1191200.0],["2013-03-19",42.2805,42.4436,42.0631,42.2684,1580700.0],["2013-03-20",42.4134,42.7335,42.2503,42.667,1485700.0],["2013-03-21",42.353,42.9388,42.3047,42.3651,1671200.0],["2013-03-22",42.4859,43.12,42.4074,42.7214,1349600.0],["2013-03-25",42.8784,43.0234,42.2443,42.5221,1147700.0],["2013-03-26",42.7516,42.7758,42.4194,42.5644,1612200.0],["2013-03-27",42.4496,42.6852,42.196,42.6731,1290100.0],["2013-03-28",42.6791,42.6972,41.9303,42.0571,2782800.0],["2013-04-01",42.0873,42.3772,42.051,42.1477,1935400.0],["2013-04-02",42.3832,42.7154,42.3832,42.6369,1442200.0],["2013-04-03",42.5946,42.6852,41.888,42.039,1661300.0],["2013-04-04",42.0933,42.7093,42.0933,42.4436,1478600.0],["2013-04-05",42.0873,42.8905,41.9725,42.7758,2216400.0],["2013-04-08",42.7033,43.5548,42.6972,43.5548,1005600.0],["2013-04-09",43.6696,43.8024,43.1321,43.6816,1258900.0],["2013-04-10",43.7783,44.2976,43.7239,44.2071,1406500.0],["2013-04-11",44.195,44.7204,44.1467,44.509,1007500.0],["2013-04-12",44.4003,44.6056,44.0379,44.3218,1477100.0],["2013-04-15",44.352,44.9378,44.1829,44.2131,1861600.0],["2013-04-16",44.4245,44.7143,43.9836,44.7083,1546900.0],["2013-04-17",44.503,44.5634,43.9353,43.9836,2217900.0],["2013-04-18",44.0742,44.9378,43.9292,44.9016,2262400.0],["2013-04-19",45.0405,45.3605,44.8774,45.3001,1293800.0],["2013-04-22",45.3062,45.3968,44.9318,45.0163,968600.0],["2013-04-23",45.1733,45.3545,44.7566,45.2216,1559300.0],["2013-04-24",45.2035,45.2035,44.2312,44.6298,1446300.0],["2013-04-25",45.4511,47.7098,45.4511,47.3233,5051300.0],["2013-04-26",47.3172,47.4682,46.7254,46.7314,1912100.0],["2013-04-29",46.8281,47.1784,46.5805,46.7133,1583100.0],["2013-04-30",46.7979,47.0515,46.2906,46.502,2605700.0],["2013-05-01",46.5442,47.2266,46.3751,46.4234,2551600.0],["2013-05-02",46.6771,47.2327,46.5925,46.7918,1880000.0],["2013-05-03",47.118,47.4803,46.9911,47.2448,1476100.0],["2013-05-06",47.1723,47.2629,46.6952,47.0697,1030200.0],["2013-05-07",47.0696,47.4743,46.9851,47.3474,729700.0],["2013-05-08",47.2508,47.8728,47.1965,47.8668,1428500.0],["2013-05-09",47.7521,47.897,47.5346,47.7219,1120600.0],["2013-05-10",47.6796,48.0782,47.3897,47.5346,914400.0],["2013-05-13",47.4018,47.891,47.3897,47.5226,916400.0],["2013-05-14",47.8004,49.0143,47.595,48.1748,1323300.0],["2013-05-15",47.9876,48.2835,47.7158,47.9695,772400.0],["2013-05-16",47.8125,47.897,46.9609,46.967,2090900.0],["2013-05-17",46.8341,47.4803,46.6348,47.0274,2695200.0],["2013-05-20",47.1179,47.432,46.2966,46.3389,3060300.0],["2013-05-21",46.4838,46.5442,46.1879,46.4295,1707900.0],["2013-05-22",46.3691,46.4416,44.6056,44.7204,2159600.0],["2013-05-23",44.3097,44.4848,43.9353,44.3157,2965800.0],["2013-05-24",44.195,44.5573,43.9474,44.5211,1729500.0],["2013-05-28",44.9982,45.282,44.2191,44.2856,2273700.0],["2013-05-29",43.9715,44.1587,42.196,43.3253,4659300.0],["2013-05-30",43.4461,44.0863,43.422,43.4823,2519900.0],["2013-05-31",43.283,43.8628,43.0294,43.0294,3280000.0],["2013-06-03",43.0294,43.1502,42.5885,42.7999,2798700.0],["2013-06-04",42.8059,43.3072,42.1235,42.1839,3315200.0],["2013-06-05",42.1235,42.3107,41.8155,42.1296,3506700.0],["2013-06-06",42.1296,42.7335,42.1054,42.661,3516000.0],["2013-06-07",42.3288,42.7697,42.3288,42.4436,4203300.0],["2013-06-10",42.4859,42.6187,41.6464,41.7974,2708300.0],["2013-06-11",41.4954,42.0692,41.3928,41.882,2118500.0],["2013-06-12",42.0571,42.0571,41.0485,41.0667,2261900.0],["2013-06-13",41.2357,42.1416,40.8855,42.1175,5231800.0],["2013-06-14",42.1175,42.8543,42.039,42.4798,3132200.0],["2013-06-17",42.7214,42.8482,42.3349,42.4798,2731200.0],["2013-06-18",42.4798,43.2891,42.4798,43.0777,1573900.0],["2013-06-19",43.0354,43.1079,41.9484,41.9967,2571600.0],["2013-06-20",41.6041,41.6041,40.6741,40.8855,3659900.0],["2013-06-21",41.115,41.5196,40.499,41.3867,3083200.0],["2013-06-24",40.8855,41.0485,40.4325,40.662,1967400.0],["2013-06-25",41.0123,41.4773,40.813,41.2599,1493700.0],["2013-06-26",41.4713,42.3892,41.3022,42.353,2958400.0],["2013-06-27",42.6006,44.2614,42.5644,43.7662,4992600.0],["2013-06-28",43.6816,43.9292,43.428,43.7179,5256700.0],["2013-07-01",43.7843,44.2614,43.5971,43.6695,3484400.0],["2013-07-02",43.579,43.8689,43.277,43.579,1982900.0],["2013-07-03",43.4099,43.8507,43.1079,43.7239,925700.0],["2013-07-05",43.8749,43.8749,42.8784,43.6092,1178000.0],["2013-07-08",43.7058,44.3882,43.6816,44.2795,2272500.0],["2013-07-09",44.6298,44.6298,43.7541,43.899,2046700.0],["2013-07-10",43.9474,45.4089,43.8749,45.1975,3505500.0],["2013-07-11",45.8376,46.7798,45.8376,46.3329,3532800.0],["2013-07-12",46.4416,46.8462,46.0853,46.6831,2178700.0],["2013-07-15",46.8764,47.1059,45.9886,46.7193,1768800.0],["2013-07-16",46.665,46.7254,45.8376,46.1094,1970300.0],["2013-07-17",45.6081,46.2302,44.6117,46.1637,4825100.0],["2013-07-18",46.2664,46.5382,45.9101,46.1577,1928700.0],["2013-07-19",46.2,46.5684,45.9947,46.3329,1337000.0],["2013-07-22",46.4355,46.4718,45.7591,46.2604,1372600.0],["2013-07-23",46.4657,46.6348,46.1517,46.4114,1240900.0],["2013-07-24",46.4778,46.5382,45.9947,46.3329,1642400.0],["2013-07-25",46.4355,46.4355,44.2916,44.503,3543400.0],["2013-07-26",44.4003,44.8593,44.2131,44.2976,1725300.0],["2013-07-29",44.3218,44.6419,43.7118,43.7783,2278800.0],["2013-07-30",44.0259,44.0681,43.4099,43.434,2001800.0],["2013-07-31",43.6937,43.8386,41.888,42.4255,4505200.0],["2013-08-01",42.6006,42.7154,41.9544,42.045,3051900.0],["2013-08-02",42.0631,42.3107,41.743,41.8517,3348800.0],["2013-08-05",42.2503,42.7818,41.7732,42.6127,2457200.0],["2013-08-06",42.4859,42.5583,41.9786,42.1477,1808200.0],["2013-08-07",41.731,42.1839,41.2478,41.272,2397000.0],["2013-08-08",41.3082,41.5679,41.1331,41.4834,1676300.0],["2013-08-09",41.3022,41.882,41.1693,41.5256,1605900.0],["2013-08-12",41.2901,41.5317,40.5413,40.7285,2305600.0],["2013-08-13",40.8734,40.9519,40.2997,40.8613,2366400.0],["2013-08-14",40.7889,40.964,40.656,40.9278,1771200.0],["2013-08-15",40.505,41.2237,40.3963,41.2176,2461200.0],["2013-08-16",41.0485,41.3565,40.9217,41.0123,2113300.0],["2013-08-19",40.8855,41.7068,40.8855,41.3686,1869000.0],["2013-08-20",41.4049,41.8457,41.1089,41.6464,1589400.0],["2013-08-21",41.4954,41.6525,41.2116,41.2237,1112100.0],["2013-08-22",41.1754,41.2539,40.9519,41.1452,839200.0],["2013-08-23",41.3626,42.196,41.1572,42.1114,1149600.0],["2013-08-26",42.0812,42.2926,41.6283,41.6645,799900.0],["2013-08-27",41.3324,42.3953,41.3324,42.2443,2459200.0],["2013-08-28",42.2262,42.4255,42.0933,42.1658,1931100.0],["2013-08-29",42.0088,42.5523,41.9725,42.2201,889000.0],["2013-08-30",42.3349,42.4195,41.7974,41.9242,1303500.0],["2013-09-03",41.8638,42.353,41.6645,41.8095,1103400.0],["2013-09-04",41.7793,42.3047,41.6827,42.2383,1263600.0],["2013-09-05",42.1477,42.3953,41.4834,41.8034,1716700.0],["2013-09-06",42.0269,43.4823,41.9846,42.6066,4950000.0],["2013-09-09",43.6031,43.7783,43.0656,43.7541,4295800.0],["2013-09-10",43.8568,44.3943,43.8205,44.2131,2163000.0],["2013-09-11",44.1587,44.2191,43.9957,44.1044,1211200.0],["2013-09-12",44.1225,44.1225,42.7516,42.7758,3618700.0],["2013-09-13",42.7999,42.9267,42.1114,42.19,2947000.0],["2013-09-16",42.7878,42.9026,42.4074,42.5765,2444700.0],["2013-09-17",42.6308,42.7456,42.3953,42.5463,1723900.0],["2013-09-18",42.3349,42.9267,41.8397,42.6369,4906200.0],["2013-09-19",42.806,43.283,42.6731,43.0052,2391000.0],["2013-09-20",42.8784,43.1623,42.5523,42.6489,2555800.0],["2013-09-23",42.5221,42.9086,42.4919,42.667,1341400.0],["2013-09-24",42.7214,42.7939,42.4255,42.4738,1177100.0],["2013-09-25",42.4436,43.1441,42.3107,43.1381,1701700.0],["2013-09-26",43.2166,44.1225,43.1985,44.0863,2189800.0],["2013-09-27",44.0621,44.2554,43.7903,43.9111,2116100.0],["2013-09-30",43.7904,44.1708,43.4703,44.1044,1823800.0],["2013-10-01",44.2131,44.2131,43.434,43.5609,2169900.0],["2013-10-02",43.271,43.5005,43.0656,43.2226,1829500.0],["2013-10-03",43.0898,43.2227,42.812,42.9388,2156600.0],["2013-10-04",43.0052,43.271,42.5161,42.6731,1748100.0],["2013-10-07",42.9448,43.3012,42.5885,43.0596,986300.0],["2013-10-08",42.969,43.0354,42.2805,42.4315,1140700.0],["2013-10-09",42.5583,42.7274,42.196,42.5402,2385100.0],["2013-10-10",42.7576,42.9449,42.2745,42.7637,1927200.0],["2013-10-11",42.7818,43.126,42.5523,43.1019,1573100.0],["2013-10-14",42.9086,43.4461,42.8543,43.4401,1685000.0],["2013-10-15",43.3133,43.7662,43.271,43.4884,1531500.0],["2013-10-16",43.7179,44.8955,43.7118,44.8532,2036800.0],["2013-10-17",44.7929,46.4416,44.7325,46.3872,3120300.0],["2013-10-18",46.4597,46.6348,45.6323,45.8739,3262200.0],["2013-10-21",44.7083,45.5115,43.9715,45.0888,6638200.0],["2013-10-22",45.6081,45.8376,44.9499,45.2156,5632100.0],["2013-10-23",44.7204,44.9921,44.2976,44.6902,29454800.0],["2013-10-24",44.7989,46.3328,44.7264,46.2483,10423700.0],["2013-10-25",45.9282,46.1879,45.6504,45.9645,3457200.0],["2013-10-28",46.0188,46.1396,45.4149,45.8195,3264400.0],["2013-10-29",45.8014,46.2423,45.4813,46.2241,3640000.0],["2013-10-30",46.2302,46.351,45.7531,46.1819,3726500.0],["2013-10-31",46.2725,46.357,45.427,45.9101,5070100.0],["2013-11-01",45.8618,46.0671,44.6962,45.4028,3965700.0],["2013-11-04",45.5538,45.7108,45.1733,45.433,1891600.0],["2013-11-05",45.3002,46.0369,45.3002,45.9826,2756900.0],["2013-11-06",46.0369,46.2845,45.9041,46.0792,2210800.0],["2013-11-07",46.2,46.4114,45.427,45.5236,2420200.0],["2013-11-08",45.6685,45.6685,43.8387,45.0163,3416600.0],["2013-11-11",45.1431,45.2941,44.8653,45.0706,1282100.0],["2013-11-12",44.9861,45.2458,44.6962,44.8774,1582600.0],["2013-11-13",44.9136,45.0767,44.4546,45.0706,1470200.0],["2013-11-14",45.125,45.9101,45.0827,45.5961,2052700.0],["2013-11-15",45.4511,46.1154,45.3786,45.9524,1701200.0],["2013-11-18",45.9463,46.4416,45.6867,46.0913,1830700.0],["2013-11-19",45.9826,46.357,45.4511,45.6081,1564200.0],["2013-11-20",45.5417,46.1215,44.8774,45.1794,2274700.0],["2013-11-21",45.2518,45.3424,44.6962,44.9499,1414500.0],["2013-11-22",44.9438,45.0888,44.2191,44.8049,1855900.0],["2013-11-25",44.811,44.974,44.5271,44.6117,1828100.0],["2013-11-26",44.4486,45.2941,44.1467,45.0465,3782100.0],["2013-11-27",44.974,45.2397,44.666,45.0223,1065200.0],["2013-11-29",44.9619,45.1673,44.7143,44.8291,906900.0],["2013-12-02",44.7506,45.5055,44.5634,45.2941,2239900.0],["2013-12-03",45.1552,45.4753,44.9499,45.3907,2244800.0],["2013-12-04",45.1371,45.1371,44.5754,44.9982,2664300.0],["2013-12-05",44.9801,45.2095,44.66,45.0223,1888800.0],["2013-12-06",45.1069,45.5538,45.0586,45.5357,1366500.0],["2013-12-09",45.5236,45.7229,45.2216,45.4994,1900200.0],["2013-12-10",45.4934,45.9463,45.3183,45.4209,1576800.0],["2013-12-11",45.1673,45.3787,44.6902,44.7747,1554100.0],["2013-12-12",44.6902,44.9378,44.5996,44.7204,1488900.0],["2013-12-13",44.6902,44.9801,44.4426,44.6358,1726800.0],["2013-12-16",44.5513,44.5513,42.8603,43.585,7999400.0],["2013-12-17",43.6092,43.73,43.0415,43.2468,2534100.0],["2013-12-18",43.1683,43.6152,42.5342,43.6031,3814200.0],["2013-12-19",43.6092,44.1285,43.434,44.0863,2743400.0],["2013-12-20",44.0379,44.1044,43.3616,43.4703,3787800.0],["2013-12-23",43.6756,43.8085,43.4038,43.5729,1510000.0],["2013-12-24",43.4763,43.9353,43.4099,43.7481,685100.0],["2013-12-26",43.9051,44.044,43.736,43.8205,1241200.0],["2013-12-27",43.887,43.9776,43.6756,43.8266,1292900.0],["2013-12-30",43.8689,44.4486,43.8447,44.2191,1312600.0],["2013-12-31",44.346,44.503,44.1406,44.346,1339700.0],["2014-01-02",44.1708,44.207,43.0173,43.2589,3659600.0],["2014-01-03",43.3072,43.6092,42.8241,43.0233,3206100.0],["2014-01-06",43.2166,43.4582,43.0052,43.0415,2993500.0],["2014-01-07",43.1562,43.9534,43.0837,43.9474,3655200.0],["2014-01-08",43.8326,43.9957,43.4401,43.4944,5108000.0],["2014-01-09",43.6998,43.8205,43.0777,43.3434,2570900.0],["2014-01-10",43.2166,43.5367,43.2166,43.3917,1739400.0],["2014-01-13",43.3736,43.5971,43.1864,43.2408,2503200.0],["2014-01-14",43.3978,44.2312,43.3374,44.0319,2609800.0],["2014-01-15",44.1467,44.9801,44.038,44.8593,2660700.0],["2014-01-16",44.9801,45.1129,44.2433,44.5211,1886700.0],["2014-01-17",44.9136,45.1492,44.1708,44.8231,3598000.0],["2014-01-21",44.9921,45.131,44.4728,44.9197,1683800.0],["2014-01-22",44.9318,45.2941,44.3943,44.5513,4640600.0],["2014-01-23",44.7204,45.276,43.8145,44.2071,7065200.0],["2014-01-24",44.2856,44.3278,43.0958,43.1019,5264400.0],["2014-01-27",43.0656,43.2951,42.5342,42.7818,3326800.0],["2014-01-28",42.7576,43.3797,42.7576,42.8784,2423300.0],["2014-01-29",42.4919,42.8361,42.3772,42.5583,3394300.0],["2014-01-30",42.7154,43.3857,42.6972,43.1321,2676000.0],["2014-01-31",42.6791,43.2106,42.5523,42.8543,2692000.0],["2014-02-03",42.8543,42.963,41.5679,41.6464,3179900.0],["2014-02-04",41.8457,41.8759,41.3324,41.7189,3039600.0],["2014-02-05",41.5921,41.8336,41.4049,41.7431,3206900.0],["2014-02-06",41.8336,42.6852,41.7068,42.5946,2721500.0],["2014-02-07",42.7697,43.3193,42.1477,43.2166,3009500.0],["2014-02-10",43.2106,43.7299,43.2106,43.7179,2431200.0],["2014-02-11",43.8266,44.3943,43.6877,44.2795,2496800.0],["2014-02-12",44.3399,44.4728,44.0983,44.1768,1366300.0],["2014-02-13",44.0319,45.1069,43.9111,45.0223,2900700.0],["2014-02-14",44.8955,45.3183,44.7929,45.3062,1711300.0],["2014-02-18",45.3786,45.4632,44.8653,44.9317,1919300.0],["2014-02-19",44.6962,45.4149,44.4909,44.9982,2236900.0],["2014-02-20",45.0405,46.2241,45.0405,46.0732,2636600.0],["2014-02-21",46.1154,46.2181,45.1612,45.2216,2107900.0],["2014-02-24",45.2881,45.7169,45.1069,45.125,1406300.0],["2014-02-25",44.9861,45.2096,44.7083,44.8472,1968200.0],["2014-02-26",44.8472,44.9982,44.3158,44.509,1555400.0],["2014-02-27",44.5634,45.6142,44.5392,45.5719,1636200.0],["2014-02-28",45.6806,45.8437,45.0646,45.8376,11710100.0],["2014-03-03",45.3424,45.5598,44.7083,45.1431,2232800.0],["2014-03-04",45.5417,45.8316,44.8955,45.1733,2912200.0],["2014-03-05",45.2398,45.2398,44.5875,44.9982,3293400.0],["2014-03-06",45.0103,45.3424,44.9136,45.2337,2542100.0],["2014-03-07",45.2458,45.276,44.1587,45.0706,3121700.0],["2014-03-10",45.0163,45.3545,44.823,45.1371,2257100.0],["2014-03-11",45.125,45.5538,45.0284,45.3605,1930300.0],["2014-03-12",45.2398,45.7773,45.1854,45.741,2186200.0],["2014-03-13",45.8074,45.8558,45.2699,45.4028,2190000.0],["2014-03-14",45.3001,45.8135,45.2216,45.2579,1227800.0],["2014-03-17",45.2941,45.5779,45.131,45.2216,1926800.0],["2014-03-18",45.3855,45.6949,45.2399,45.3976,1279800.0],["2014-03-19",45.4947,45.7071,44.5239,44.6998,1469600.0],["2014-03-20",44.6028,45.2156,44.3843,45.0032,1223800.0],["2014-03-21",45.2945,45.3976,44.536,44.718,3586200.0],["2014-03-24",44.9304,45.3309,44.178,44.9789,1745800.0],["2014-03-25",45.0699,45.3672,44.3904,44.712,1828500.0],["2014-03-26",44.9425,45.167,44.5421,44.5481,1312300.0],["2014-03-27",44.6027,45.707,44.4875,45.616,2612100.0],["2014-03-28",45.616,45.8345,45.167,45.2702,1432700.0],["2014-03-31",45.5553,45.6039,44.7241,44.7666,2511100.0],["2014-04-01",44.9789,45.4461,44.9,45.3612,1734700.0],["2014-04-02",45.2641,45.6403,45.2156,45.2823,1535900.0],["2014-04-03",45.4461,45.6282,45.1367,45.5432,1302400.0],["2014-04-04",45.7374,45.7981,45.1428,45.3551,2842000.0],["2014-04-07",45.2884,45.5371,44.9547,45.1428,3359500.0],["2014-04-08",44.9425,45.61,44.9425,45.2702,2701800.0],["2014-04-09",45.2944,45.616,44.9243,45.1731,1660500.0],["2014-04-10",45.1306,45.707,44.5057,44.5178,3138900.0],["2014-04-11",44.3297,44.4268,43.6865,43.7472,2326100.0],["2014-04-14",44.0809,44.8454,43.9838,44.3176,1852700.0],["2014-04-15",44.4146,44.5967,44.2326,44.5967,2037600.0],["2014-04-16",44.9546,45.2156,44.8758,44.9,2745900.0],["2014-04-17",44.8576,45.1792,44.6634,44.8515,2176800.0],["2014-04-21",45.0093,45.3551,44.8697,45.3551,1915400.0],["2014-04-22",45.2762,45.6706,45.2095,45.5129,1697900.0],["2014-04-23",45.4097,45.4886,44.9486,45.4158,3159000.0],["2014-04-24",45.3915,45.5311,44.3661,44.803,4182600.0],["2014-04-25",44.6027,44.6391,44.0749,44.1598,1935200.0],["2014-04-28",44.3722,44.3782,43.2557,43.5227,2530000.0],["2014-04-29",43.6987,43.9838,43.4135,43.5652,2174200.0],["2014-04-30",43.5834,44.1598,43.4074,44.1295,2586000.0],["2014-05-01",44.2084,44.6513,44.0688,44.6209,1842000.0],["2014-05-02",44.536,45.9012,44.5057,45.2459,3503300.0],["2014-05-05",45.0517,46.4169,45.0275,46.3927,2591100.0],["2014-05-06",46.2471,46.6111,46.1985,46.5383,2502900.0],["2014-05-07",46.7324,47.2179,46.7203,47.145,3237300.0],["2014-05-08",47.0722,47.2967,46.7628,46.8417,1911300.0],["2014-05-09",46.8477,47.0237,46.6172,46.8659,2207100.0],["2014-05-12",46.9752,47.0904,46.6597,46.9266,1661600.0],["2014-05-13",46.9145,47.0844,46.7325,46.8599,2123500.0],["2014-05-14",46.9206,47.0298,46.69,46.8902,1820300.0],["2014-05-15",46.6839,46.7749,46.2046,46.6111,1639900.0],["2014-05-16",46.5808,46.9752,46.3624,46.599,1579900.0],["2014-05-19",46.5626,46.6475,46.2228,46.3381,1485100.0],["2014-05-20",46.2774,46.514,45.8769,46.0772,1105000.0],["2014-05-21",46.1864,46.5929,46.1439,46.4534,1711400.0],["2014-05-22",46.4958,46.6111,46.2835,46.3502,1599200.0],["2014-05-23",46.3745,46.4776,45.8345,46.1136,1722300.0],["2014-05-27",46.2167,46.5383,45.9679,46.3684,1173600.0],["2014-05-28",46.1682,46.5444,46.1136,46.4837,839300.0],["2014-05-29",46.5262,46.6596,46.1318,46.4958,1217500.0],["2014-05-30",46.423,46.6293,46.3684,46.5565,2073700.0],["2014-06-02",46.6232,46.7871,46.2228,46.2895,2014500.0],["2014-06-03",46.3017,46.3745,45.7495,45.8769,1786800.0],["2014-06-04",45.9012,46.1924,45.7556,45.792,1878500.0],["2014-06-05",45.9012,46.0226,45.5008,45.968,2907700.0],["2014-06-06",46.1318,46.2167,45.8587,46.0529,1567700.0],["2014-06-09",45.9012,46.1378,45.8466,45.974,1375200.0],["2014-06-10",45.7556,45.9315,45.5007,45.7374,1494900.0],["2014-06-11",45.5736,45.7131,45.2823,45.4097,959900.0],["2014-06-12",45.2641,45.4158,44.8576,45.1124,2125800.0],["2014-06-13",44.9547,45.1306,44.3054,44.7787,2095200.0],["2014-06-16",44.6513,44.7848,44.1416,44.451,2425700.0],["2014-06-17",44.4328,44.6452,44.178,44.451,1667800.0],["2014-06-18",44.1584,44.9327,44.1584,44.8656,1770800.0],["2014-06-19",45.0485,45.1339,44.829,45.1095,1355700.0],["2014-06-20",45.1522,45.457,44.8473,45.1339,1690200.0],["2014-06-23",45.1034,45.2009,44.89,45.1522,993800.0],["2014-06-24",44.9815,45.8472,44.9815,45.2436,1251600.0],["2014-06-25",45.1887,45.6765,44.951,45.4143,1271800.0],["2014-06-26",45.4143,45.5789,45.1827,45.3046,698800.0],["2014-06-27",45.1888,45.6704,45.0485,45.2619,1740900.0],["2014-06-30",45.1522,45.4021,45.0973,45.2741,1860700.0],["2014-07-01",45.4387,45.6399,45.1888,45.5241,1822200.0],["2014-07-02",45.3351,45.4204,44.9266,45.1705,1405100.0],["2014-07-03",46.0606,46.0606,44.8352,45.2132,823300.0],["2014-07-07",45.1461,45.4021,45.0485,45.0668,1342600.0],["2014-07-08",45.1156,45.3595,44.8595,45.0851,953100.0],["2014-07-09",45.1034,45.3777,45.0058,45.2192,1724700.0],["2014-07-10",44.9205,45.6765,44.8534,45.4143,2965800.0],["2014-07-11",45.4204,45.6521,45.3839,45.4814,1397100.0],["2014-07-14",45.5972,45.8655,45.5729,45.6338,984900.0],["2014-07-15",45.7191,45.7191,44.9449,45.207,1886000.0],["2014-07-16",45.4204,45.5546,45.0973,45.5302,2505000.0],["2014-07-17",45.3656,45.5363,45.018,45.0607,1393700.0],["2014-07-18",45.2802,45.9569,45.1888,45.7253,2162600.0],["2014-07-21",45.4997,45.8899,45.396,45.774,1701500.0],["2014-07-22",45.9935,46.4691,45.8533,46.0545,1908100.0],["2014-07-23",46.0057,46.8288,46.0057,46.7008,2461300.0],["2014-07-24",46.6398,46.6398,44.7803,45.0119,5461400.0],["2014-07-25",44.6583,45.3046,44.512,44.634,5582300.0],["2014-07-28",44.6827,45.7375,44.6096,45.6948,2529800.0],["2014-07-29",45.8411,46.1459,45.2924,45.3534,2034300.0],["2014-07-30",45.5667,45.8777,45.0729,45.4204,1822700.0],["2014-07-31",45.2985,45.5545,44.9693,45.2253,2825400.0],["2014-08-01",45.2619,45.7375,44.7559,44.7925,1708000.0],["2014-08-04",44.9022,44.9022,44.2194,44.5486,1710400.0],["2014-08-05",44.2682,44.6279,44.2682,44.4145,1611500.0],["2014-08-06",45.0668,46.8532,45.0668,46.3106,4620000.0],["2014-08-07",46.4325,46.8227,46.2313,46.7008,3341100.0],["2014-08-08",46.7556,47.219,46.5544,47.2068,2739400.0],["2014-08-11",47.219,47.8957,47.1153,47.4141,2105700.0],["2014-08-12",47.2982,47.4933,47.0787,47.2616,2017400.0],["2014-08-13",47.2738,47.3836,46.9385,47.3409,2200600.0],["2014-08-14",47.4933,47.6762,47.286,47.6152,1115200.0],["2014-08-15",47.6579,47.9871,47.4445,47.8347,2420400.0],["2014-08-18",48.103,48.1456,47.7737,47.8774,1804100.0],["2014-08-19",47.914,47.9993,47.664,47.7616,1040100.0],["2014-08-20",47.7067,47.9627,47.2007,47.8896,902400.0],["2014-08-21",47.8591,49.0906,47.792,48.7736,4409400.0],["2014-08-22",48.6822,48.926,48.2859,48.4566,2151200.0],["2014-08-25",48.5907,48.6821,48.1395,48.5053,1426100.0],["2014-08-26",48.5724,48.7065,48.3286,48.5115,1478500.0],["2014-08-27",48.5846,48.8834,48.4993,48.6029,1630200.0],["2014-08-28",48.5419,48.7309,48.3164,48.6212,907200.0],["2014-08-29",48.7431,48.7431,48.42,48.4749,991200.0],["2014-09-02",48.6334,48.6517,48.2981,48.487,1180000.0],["2014-09-03",48.5236,48.9504,48.481,48.7553,1147900.0],["2014-09-04",48.737,49.1699,48.6517,48.9199,1145900.0],["2014-09-05",48.8773,49.237,48.7309,49.1638,1267600.0],["2014-09-08",49.2065,49.3833,48.8894,49.0967,791000.0],["2014-09-09",48.9748,48.9748,48.2737,48.5907,1320000.0],["2014-09-10",48.4383,48.7736,48.2066,48.7248,1643700.0],["2014-09-11",48.67,49.0967,48.4993,49.048,1896300.0],["2014-09-12",48.926,48.9565,47.8103,48.0359,3436500.0],["2014-09-15",48.0725,48.1883,47.5665,47.7921,1151500.0],["2014-09-16",47.6762,48.3225,47.6091,48.2981,1553500.0],["2014-09-17",48.4634,49.0146,48.3287,48.8186,3432700.0],["2014-09-18",49.0513,49.3881,48.7084,49.1003,3052700.0],["2014-09-19",49.2901,49.4371,48.7941,48.8308,2890000.0],["2014-09-22",48.6349,48.7635,48.0837,48.1205,1702500.0],["2014-09-23",48.1266,48.9105,48.0348,48.6104,2296800.0],["2014-09-24",48.5859,48.9778,48.4757,48.837,2328200.0],["2014-09-25",48.6042,48.7573,48.0041,48.347,3847100.0],["2014-09-26",48.5308,48.9472,48.3042,48.8676,1872500.0],["2014-09-29",48.5736,48.9533,48.4267,48.8737,1251700.0],["2014-09-30",48.9104,49.4738,48.8431,49.3146,2462800.0],["2014-10-01",49.4616,49.5045,48.69,48.9778,2787500.0],["2014-10-02",49.0207,49.3268,48.5981,49.2962,2273400.0],["2014-10-03",49.4371,49.8841,49.2411,49.731,3001200.0],["2014-10-06",49.8964,50.0127,49.6024,49.7555,1995100.0],["2014-10-07",49.6637,49.8719,49.3942,49.4126,2280500.0],["2014-10-08",49.6024,50.0127,49.2901,49.9086,3698200.0],["2014-10-09",49.9576,50.0679,48.9778,49.3085,4145600.0],["2014-10-10",49.3269,49.5779,48.5308,48.5798,2346300.0],["2014-10-13",48.6043,48.8247,48.0347,48.0531,2057400.0],["2014-10-14",48.8431,50.2332,48.8369,49.4799,4050900.0],["2014-10-15",49.1003,49.4677,47.6918,48.7084,5851100.0],["2014-10-16",48.2307,48.7635,47.9429,48.5308,2425400.0],["2014-10-17",48.8615,49.682,48.8308,49.5045,2202700.0],["2014-10-20",49.3452,50.5271,49.2656,50.4965,1966700.0],["2014-10-21",50.8945,52.0029,50.7904,51.758,7060100.0],["2014-10-22",51.7641,51.9907,51.1456,51.1762,3538200.0],["2014-10-23",51.4089,51.8376,51.066,51.6171,4482400.0],["2014-10-24",51.6294,52.0152,51.4947,51.8988,1587300.0],["2014-10-27",51.9417,51.9417,51.4212,51.6906,2052600.0],["2014-10-28",51.9968,52.0336,50.9496,51.1579,3509700.0],["2014-10-29",51.1579,51.611,50.4843,50.521,3540900.0],["2014-10-30",50.2699,51.1334,50.2699,50.9742,3887300.0],["2014-10-31",49.9025,50.4536,46.6385,47.8388,27304700.0],["2014-11-03",48.2001,48.8798,47.9368,48.3715,5068400.0],["2014-11-04",48.3471,48.4818,47.5755,47.8633,4830700.0],["2014-11-05",48.4695,48.6288,47.9306,48.5859,8780700.0],["2014-11-06",48.641,49.0146,48.592,48.9043,4319700.0],["2014-11-07",48.8676,48.9901,48.4144,48.8676,2793100.0],["2014-11-10",48.5063,48.9962,48.3471,48.9349,3299300.0],["2014-11-11",49.0452,49.0452,48.6226,48.7512,2158600.0],["2014-11-12",48.5063,49.3758,48.3042,49.3024,4824800.0],["2014-11-13",49.3391,49.7494,49.0758,49.1187,3152900.0],["2014-11-14",49.0942,49.2656,48.9411,49.2289,1615600.0],["2014-11-17",49.0207,49.1738,48.9043,49.0635,1537800.0],["2014-11-18",49.1064,49.4371,48.5859,49.3085,1640500.0],["2014-11-19",49.2473,49.6024,49.1554,49.4616,1961000.0],["2014-11-20",49.5841,49.8045,49.3575,49.5902,3473800.0],["2014-11-21",50.0678,50.1229,49.731,50.0311,2810800.0],["2014-11-24",50.1597,50.4353,50.0495,50.3189,5980900.0],["2014-11-25",50.3189,50.5577,50.0739,50.4475,2860000.0],["2014-11-26",50.5577,50.7292,50.3005,50.5271,2255800.0],["2014-11-28",50.4965,51.1824,50.4965,50.8823,1355000.0],["2014-12-01",50.7108,50.9435,50.3067,50.3679,3145100.0],["2014-12-02",49.4248,49.731,48.739,49.0268,5064200.0],["2014-12-03",49.0635,49.2411,48.7696,48.9288,1951100.0],["2014-12-04",48.9778,49.0758,48.8247,48.9594,1785200.0],["2014-12-05",48.9472,49.039,48.4083,48.543,3138000.0],["2014-12-08",48.7084,49.0268,48.3593,48.4695,2230200.0],["2014-12-09",48.1388,48.543,47.8939,48.3593,2606800.0],["2014-12-10",47.8939,48.0286,47.2999,47.4346,2967100.0],["2014-12-11",47.453,47.4959,46.908,47.0427,3434500.0],["2014-12-12",46.8896,47.0243,46.4181,46.4487,4770100.0],["2014-12-15",46.6263,46.7732,46.1119,46.3691,3566100.0],["2014-12-16",46.2895,47.0304,45.8547,46.216,2591200.0],["2014-12-17",46.4327,46.9589,46.0922,46.5008,4307600.0],["2014-12-18",46.8165,47.6399,46.7484,47.3799,5421000.0],["2014-12-19",47.6276,47.9805,47.3614,47.8566,5889500.0],["2014-12-22",47.9804,48.7048,47.8318,48.4695,3296000.0],["2014-12-23",48.7172,49.2063,48.55,49.0205,2430300.0],["2014-12-24",49.0824,49.3053,48.9153,48.94,753200.0],["2014-12-26",48.9772,49.132,48.8967,48.94,735900.0],["2014-12-29",48.8534,49.3301,48.7481,48.9462,1225300.0],["2014-12-30",48.9958,49.0143,48.5624,48.8596,1369500.0],["2014-12-31",49.0267,49.1877,48.6367,48.7234,1548900.0],["2015-01-02",48.8224,49.4848,48.7357,49.2248,2133900.0],["2015-01-05",48.9648,49.1072,48.7543,48.9091,2962900.0],["2015-01-06",49.07,49.4787,48.6429,48.8162,4014400.0],["2015-01-07",49.1258,49.943,48.9524,49.8377,4292400.0],["2015-01-08",50.0978,50.9645,49.9616,50.624,5096600.0],["2015-01-09",50.7354,50.8407,50.4259,50.5311,1933800.0],["2015-01-12",50.7169,50.8345,50.333,50.4692,2512500.0],["2015-01-13",50.8283,50.9026,49.522,50.3516,4029500.0],["2015-01-14",50.1102,50.6426,49.8254,50.5497,4040100.0],["2015-01-15",50.6797,50.8964,50.4878,50.5373,2609800.0],["2015-01-16",50.5931,51.2307,50.5683,51.1564,4539200.0],["2015-01-20",51.3112,51.4288,50.5807,50.7726,3330800.0],["2015-01-21",50.5497,50.6735,50.2464,50.3702,3801700.0],["2015-01-22",51.856,52.9085,51.6022,52.7785,6469200.0],["2015-01-23",52.9085,54.3634,52.9085,53.7567,5424000.0],["2015-01-26",53.8248,54.6172,53.4162,54.512,4765200.0],["2015-01-27",54.2272,54.6977,54.0476,54.3572,2777100.0],["2015-01-28",54.7596,54.9701,53.9424,53.961,3545200.0],["2015-01-29",53.9548,53.9733,53.0261,53.7133,3046600.0],["2015-01-30",53.6019,54.2148,53.3481,53.5586,3608500.0],["2015-02-02",53.6081,53.6824,52.6361,53.4657,4003000.0],["2015-02-03",53.4223,54.382,53.0261,54.0105,3468600.0],["2015-02-04",53.7257,54.1715,53.1933,53.41,3071900.0],["2015-02-05",53.5709,53.9733,53.3728,53.6947,4424200.0],["2015-02-06",53.9981,55.0134,53.3728,53.6514,6463100.0],["2015-02-09",53.3914,53.831,53.0757,53.3604,3888600.0],["2015-02-10",53.6019,54.0786,53.4409,53.9672,5152400.0],["2015-02-11",54.06,54.1405,53.4038,53.9733,2239300.0],["2015-02-12",54.0476,54.32,53.7505,54.2272,1873100.0],["2015-02-13",54.2272,54.4872,53.8805,54.481,2788600.0],["2015-02-17",54.7596,55.3725,54.2148,54.2334,4077300.0],["2015-02-18",54.4067,54.6296,54.1096,54.6048,4116300.0],["2015-02-19",54.4748,54.6667,54.2148,54.351,2800100.0],["2015-02-20",54.3077,55.1063,54.2705,54.9206,3217600.0],["2015-02-23",55.0506,55.1249,54.0291,54.4191,3377300.0],["2015-02-24",54.3015,54.4253,53.1128,53.7443,3752200.0],["2015-02-25",53.7443,54.4501,53.5152,53.6019,3061300.0],["2015-02-26",53.5771,53.5771,52.7599,53.2985,2773100.0],["2015-02-27",53.4409,53.5276,53.0633,53.4347,2590700.0],["2015-03-02",53.6143,54.1776,53.3357,53.4843,3098200.0],["2015-03-03",53.3357,53.5895,53.2366,53.4286,2192700.0],["2015-03-04",53.3666,53.4038,52.9828,53.1314,1896900.0],["2015-03-05",53.3852,53.5276,53.1871,53.4038,1181700.0],["2015-03-06",53.0571,53.1809,52.568,52.6485,2772400.0],["2015-03-09",52.7909,53.0571,52.537,52.9333,1412600.0],["2015-03-10",52.7537,52.8837,52.3513,52.3575,1689300.0],["2015-03-11",52.2956,52.7909,52.1346,52.5742,1688900.0],["2015-03-12",52.859,53.2428,52.6051,53.2119,1225800.0],["2015-03-13",53.0323,53.0323,52.2399,52.568,1410300.0],["2015-03-16",52.729,53.218,52.5742,53.119,1448600.0],["2015-03-17",52.8775,53.1004,52.7042,52.9456,1462200.0],["2015-03-18",53.0081,54.3771,52.8019,54.0333,3416200.0],["2015-03-19",53.6645,54.002,53.4332,53.6645,2232800.0],["2015-03-20",53.9395,54.5771,53.7645,54.2583,2907500.0],["2015-03-23",54.2771,54.2771,53.9145,53.9145,1720100.0],["2015-03-24",53.9208,54.2396,53.6395,53.6582,1865400.0],["2015-03-25",53.652,53.827,52.8831,52.9081,1451100.0],["2015-03-26",52.6643,53.1894,52.4518,52.8894,2320300.0],["2015-03-27",52.8894,53.1769,52.4206,53.0144,2903600.0],["2015-03-30",53.0394,53.2207,52.6769,52.7519,1548100.0],["2015-03-31",52.5143,52.7956,51.5954,51.5954,3336100.0],["2015-04-01",51.808,52.4581,51.7892,52.333,2067900.0],["2015-04-02",52.358,52.7394,52.2268,52.6018,1164700.0],["2015-04-06",52.5018,53.1707,52.4331,53.0957,1294600.0],["2015-04-07",53.6582,53.8708,53.3957,53.552,1951200.0],["2015-04-08",53.5082,53.6707,53.0019,53.3645,1952700.0],["2015-04-09",53.2957,53.402,52.8706,53.2207,2270400.0],["2015-04-10",53.2894,53.5707,52.7894,52.9394,1022300.0],["2015-04-13",52.9206,54.4709,52.7518,53.1332,2511200.0],["2015-04-14",53.0832,53.4957,52.8894,53.377,2251900.0],["2015-04-15",53.6457,53.8208,53.502,53.6645,1737100.0],["2015-04-16",53.402,53.8395,53.0019,53.7583,1799900.0],["2015-04-17",53.5082,53.8145,52.9206,53.6582,3756600.0],["2015-04-20",53.8708,54.0896,53.6207,54.0271,1883300.0],["2015-04-21",54.0958,54.1021,53.4957,53.627,2419200.0],["2015-04-22",53.802,53.8145,53.3019,53.7708,2795200.0],["2015-04-23",53.5082,54.3459,53.2707,54.1583,3877600.0],["2015-04-24",54.5584,54.6709,53.7145,53.7458,1878400.0],["2015-04-27",53.7583,53.8395,52.9831,53.1332,1843400.0],["2015-04-28",53.0144,53.6582,52.9831,53.5645,1986100.0],["2015-04-29",53.1332,53.4207,52.7268,52.8769,1526000.0],["2015-04-30",52.6144,52.6144,52.0268,52.2143,2754300.0],["2015-05-01",52.2518,52.6018,51.8955,51.9892,1789400.0],["2015-05-04",52.158,52.208,51.8517,51.958,1731600.0],["2015-05-05",51.9517,52.158,50.9453,51.0203,2439900.0],["2015-05-06",51.2579,51.4704,51.0203,51.2954,2192900.0],["2015-05-07",51.4204,51.9017,51.2454,51.6392,1568700.0],["2015-05-08",51.983,52.4518,51.9767,52.3018,1426500.0],["2015-05-11",52.008,52.233,51.5329,51.6954,1645600.0],["2015-05-12",51.4142,51.958,50.8141,51.8517,1294100.0],["2015-05-13",52.033,52.208,51.2641,51.4704,1907600.0],["2015-05-14",51.8205,52.0392,51.5142,51.7454,2691700.0],["2015-05-15",51.783,52.4018,51.7329,52.383,2449300.0],["2015-05-18",52.2455,52.4393,52.108,52.2518,1593500.0],["2015-05-19",52.1268,52.9957,52.083,52.4956,2740900.0],["2015-05-20",52.3955,52.5331,51.8017,51.8142,2049100.0],["2015-05-21",51.7704,51.9392,51.2329,51.3079,3049600.0],["2015-05-22",51.3079,51.5579,51.0829,51.2954,1604600.0],["2015-05-26",51.2891,51.3704,50.8203,51.2079,2192500.0],["2015-05-27",51.2829,51.4017,51.0016,51.2266,2060600.0],["2015-05-28",51.0579,51.5517,51.0141,51.4267,1641400.0],["2015-05-29",51.4829,51.5392,50.9141,50.9766,3116000.0],["2015-06-01",51.0078,51.6392,50.9891,51.4204,1659800.0],["2015-06-02",51.2141,51.7267,50.9953,51.4767,1458700.0],["2015-06-03",51.3892,51.5704,50.8766,51.2391,2251600.0],["2015-06-04",51.3891,53.627,51.2704,52.3018,4943100.0],["2015-06-05",52.0642,52.1393,51.6204,51.7454,2092200.0],["2015-06-08",51.7955,51.9767,51.5642,51.6267,1448000.0],["2015-06-09",51.4892,51.8017,51.1704,51.2454,1731300.0],["2015-06-10",51.4079,51.6704,51.0516,51.4204,2226500.0],["2015-06-11",51.7017,52.1955,51.6517,51.8392,2201900.0],["2015-06-12",51.7892,52.008,51.5954,51.6954,1168500.0],["2015-06-15",51.5767,51.8955,51.3391,51.6579,1802400.0],["2015-06-16",51.6517,52.008,51.5079,51.8392,1930000.0],["2015-06-17",51.8645,52.3254,51.6561,52.1486,2081100.0],["2015-06-18",52.54,52.8935,52.3632,52.7168,4144000.0],["2015-06-19",52.7105,52.7673,52.1865,52.2685,3288300.0],["2015-06-22",52.3948,52.7105,52.1296,52.1865,2142000.0],["2015-06-23",52.0728,52.338,51.8013,52.2875,1767200.0],["2015-06-24",52.1928,52.2938,51.8077,51.9024,1544200.0],["2015-06-25",52.0034,52.0854,51.7193,51.7193,1133100.0],["2015-06-26",51.7761,51.8834,51.3468,51.4794,1901700.0],["2015-06-29",51.4099,51.6246,50.7407,50.7975,1567300.0],["2015-06-30",51.1952,51.2394,50.5765,50.6965,1511000.0],["2015-07-01",50.646,51.2142,50.646,51.1826,1356700.0],["2015-07-02",51.3026,51.5803,50.949,51.2079,1082700.0],["2015-07-06",51.0374,51.3089,50.728,50.9869,1435300.0],["2015-07-07",51.2394,51.7129,51.1384,51.5488,1580300.0],["2015-07-08",51.3026,51.6183,50.8228,50.8354,1108400.0],["2015-07-09",51.3152,51.4288,50.7849,50.7849,1314600.0],["2015-07-10",51.1511,51.5299,50.9111,51.3531,1212000.0],["2015-07-13",51.6751,51.7824,50.9806,51.069,1552000.0],["2015-07-14",50.9806,51.6435,50.968,51.473,1554400.0],["2015-07-15",51.4415,51.4415,50.9301,51.29,1635100.0],["2015-07-16",51.6309,51.8203,51.4604,51.5741,2030500.0],["2015-07-17",51.5741,51.5741,51.0374,51.1953,1847000.0],["2015-07-20",51.2458,51.8203,51.0564,51.7635,1698100.0],["2015-07-21",51.4667,51.6498,50.867,51.0059,2051100.0],["2015-07-22",51.0374,51.3531,50.7659,50.8922,2657400.0],["2015-07-23",51.3783,53.2345,51.3783,52.5653,4500200.0],["2015-07-24",52.4011,52.5463,51.9718,52.0412,2819400.0],["2015-07-27",52.1233,52.3569,51.8897,52.1233,2202600.0],["2015-07-28",52.237,52.4011,51.7445,51.9339,1918200.0],["2015-07-29",51.9655,52.0854,51.3973,51.8455,1682500.0],["2015-07-30",51.7445,51.7761,51.17,51.4352,1882200.0],["2015-07-31",51.7445,52.1549,51.4225,51.7129,1351600.0],["2015-08-03",51.8203,51.9339,51.4225,51.694,1295800.0],["2015-08-04",51.7508,52.218,51.5867,51.7698,1292400.0],["2015-08-05",51.8834,52.3317,51.7761,51.9276,1699200.0],["2015-08-06",52.0412,52.1991,51.7003,51.795,1777500.0],["2015-08-07",51.6246,52.0791,51.6246,51.9844,1615100.0],["2015-08-10",52.3001,52.8052,52.1233,52.7483,1536700.0],["2015-08-11",52.5653,53.4996,52.5147,53.1461,2002100.0],["2015-08-12",53.0009,53.6638,52.8304,53.6322,2049200.0],["2015-08-13",53.5754,53.9732,53.4428,53.5691,1856000.0],["2015-08-14",53.4555,54.6487,53.2661,54.3393,2348400.0],["2015-08-17",54.2383,54.6108,53.9984,54.5098,1881200.0],["2015-08-18",54.4466,54.5729,53.7648,53.8721,1699500.0],["2015-08-19",53.7332,54.2257,53.4554,53.9353,1192900.0],["2015-08-20",53.6891,54.011,53.2092,53.2787,2206100.0],["2015-08-21",53.2787,53.3481,52.1612,52.1928,3142900.0],["2015-08-24",50.949,51.7256,49.4401,50.4629,4838100.0],["2015-08-25",51.3468,51.7003,50.1914,50.2104,3750600.0],["2015-08-26",50.9554,51.6751,50.3493,51.5425,3470300.0],["2015-08-27",51.9276,53.4807,51.814,53.0451,2994800.0],["2015-08-28",52.9062,53.0324,52.5274,52.8746,2037200.0],["2015-08-31",52.7547,53.165,52.4453,52.6473,2433700.0],["2015-09-01",51.7698,52.1233,51.1448,51.4289,2032400.0],["2015-09-02",51.9276,52.2433,51.4225,51.9402,1585400.0],["2015-09-03",52.0854,52.2748,51.7571,51.9718,2024000.0],["2015-09-04",51.3342,51.5741,50.949,51.1637,1843600.0],["2015-09-08",51.9339,52.0791,51.5614,52.0034,1498300.0],["2015-09-09",52.5337,52.6284,50.9301,51.0122,2042400.0],["2015-09-10",50.8228,51.0437,49.901,50.0588,3225000.0],["2015-09-11",49.9452,49.9957,49.1434,49.6422,3486700.0],["2015-09-14",49.7242,49.9894,49.478,49.6927,1775000.0],["2015-09-15",49.8316,49.8568,49.0866,49.478,4208500.0],["2015-09-16",49.478,50.1096,49.3823,49.9884,2187900.0],["2015-09-17",50.0012,50.435,49.3632,49.7587,2306200.0],["2015-09-18",48.9038,49.931,48.9038,49.3887,2977500.0],["2015-09-21",49.6184,49.8927,49.3695,49.5418,1442300.0],["2015-09-22",49.1399,49.427,48.7507,48.8591,1594200.0],["2015-09-23",48.7634,49.1144,48.7315,49.0187,1866100.0],["2015-09-24",48.8655,49.025,48.3487,48.9867,2730400.0],["2015-09-25",49.4206,50.2691,49.0888,50.2436,3189000.0],["2015-09-28",49.931,50.2436,49.1718,49.4908,3599200.0],["2015-09-29",49.6247,49.9756,49.2866,49.4652,1965600.0],["2015-09-30",49.8353,50.3585,49.6311,50.3202,2400300.0],["2015-10-01",50.3393,50.8306,49.9438,50.7796,2303900.0],["2015-10-02",50.3266,51.022,50.0139,51.0029,2488700.0],["2015-10-05",51.3219,51.9663,51.1177,51.9471,1985500.0],["2015-10-06",51.8833,52.0492,51.3538,51.5197,2345200.0],["2015-10-07",51.6217,51.8897,51.3729,51.8387,1801100.0],["2015-10-08",51.7174,52.1641,51.4303,52.0875,2838000.0],["2015-10-09",52.0364,52.0747,51.6473,51.8004,1743300.0],["2015-10-12",51.7238,52.0684,51.7047,51.9982,1008500.0],["2015-10-13",51.7621,52.2917,51.6664,51.7685,1691000.0],["2015-10-14",51.794,51.979,51.2517,51.3474,1416000.0],["2015-10-15",51.5643,51.9025,51.4367,51.8833,1480700.0],["2015-10-16",52.113,52.1577,51.7685,52.1003,1176900.0],["2015-10-19",52.0109,52.7063,51.7493,52.6744,1173900.0],["2015-10-20",52.6808,53.1147,52.6107,53.0637,2620300.0],["2015-10-21",53.3189,53.7591,52.9616,53.0381,3712900.0],["2015-10-22",53.4401,55.3796,53.2742,55.3733,5345100.0],["2015-10-23",55.6668,55.6668,54.11,54.4354,3954300.0],["2015-10-26",54.4992,55.1882,54.3141,55.1053,2022000.0],["2015-10-27",54.9904,55.0798,54.4737,54.7289,1604400.0],["2015-10-28",54.9522,55.0606,53.9313,54.8628,1516800.0],["2015-10-29",54.614,54.8182,54.3014,54.6587,1200500.0],["2015-10-30",54.7863,54.8373,54.3525,54.5247,1629400.0],["2015-11-02",54.5949,56.1197,54.5375,55.9858,2014500.0],["2015-11-03",55.8199,56.1453,55.5838,55.9156,1382200.0],["2015-11-04",56.0177,56.2601,55.5966,55.7242,1343600.0],["2015-11-05",54.7161,55.5583,54.3397,55.2138,2107300.0],["2015-11-06",55.3222,55.3222,53.5741,54.0526,2269900.0],["2015-11-09",53.8293,53.9633,53.2997,53.5549,1502000.0],["2015-11-10",53.4848,53.8612,53.3252,53.8038,1345300.0],["2015-11-11",53.8675,54.2823,53.7272,53.9951,933400.0],["2015-11-12",53.7208,54.1291,53.5486,53.6889,1000700.0],["2015-11-13",53.7974,54.4226,53.3252,53.3763,2216500.0],["2015-11-16",53.3763,53.9952,53.1083,53.9633,1360400.0],["2015-11-17",53.8548,54.614,53.7081,54.1355,1294000.0],["2015-11-18",54.2376,54.8309,54.0653,54.7863,1563500.0],["2015-11-19",54.8373,54.9777,54.4418,54.9649,1233300.0],["2015-11-20",55.1372,55.7305,54.9968,55.5391,2358100.0],["2015-11-23",55.6157,56.0049,55.4817,55.7625,2102600.0],["2015-11-24",55.5072,55.6157,55.0096,55.335,1652400.0],["2015-11-25",55.3031,55.4817,54.9841,55.0925,864200.0],["2015-11-27",55.1308,55.3031,54.7799,54.9139,741100.0],["2015-11-30",54.9841,55.0415,54.5949,54.8118,2258200.0],["2015-12-01",54.9841,55.7178,54.9394,55.6859,1544000.0],["2015-12-02",55.5519,55.7943,54.6587,54.7608,1432900.0],["2015-12-03",54.6778,55.0479,53.8229,54.0781,2338300.0],["2015-12-04",54.2695,54.7416,54.0271,54.3014,2561500.0],["2015-12-07",54.2823,55.3031,54.1355,55.15,2911300.0],["2015-12-08",54.9394,55.3158,54.5056,54.8501,2344100.0],["2015-12-09",54.5375,55.2776,54.429,54.4864,2684200.0],["2015-12-10",54.4354,54.7735,54.2376,54.4992,2168000.0],["2015-12-11",53.8931,54.3333,53.6953,54.1164,2750100.0],["2015-12-14",54.1036,54.8309,53.9122,54.3588,3679700.0],["2015-12-15",54.7289,54.9713,54.4801,54.7416,2492900.0],["2015-12-16",54.8996,55.5894,54.7964,55.4218,2692200.0],["2015-12-17",55.5829,55.7119,54.9705,55.2219,1964400.0],["2015-12-18",55.0736,55.5249,54.6546,54.6804,4156900.0],["2015-12-21",55.0092,55.4411,54.8158,55.396,2972800.0],["2015-12-22",55.6151,56.2598,55.4733,56.1115,2588400.0],["2015-12-23",56.234,56.4468,55.9762,56.2792,3048400.0],["2015-12-24",56.1825,56.3694,55.9762,56.0471,675800.0],["2015-12-28",55.8601,56.2534,55.7118,56.1373,1401200.0],["2015-12-29",56.421,56.8271,56.2663,56.7304,1067500.0],["2015-12-30",56.7498,56.7498,56.0471,56.0986,791000.0],["2015-12-31",56.0084,56.2276,55.7119,55.7312,1093100.0],["2016-01-04",55.209,55.396,54.6868,55.0478,2487900.0],["2016-01-05",55.1381,56.2018,55.1381,56.176,2055200.0],["2016-01-06",55.7634,56.1953,55.5442,55.7054,2143100.0],["2016-01-07",55.0736,55.2993,53.9326,54.3194,2851300.0],["2016-01-08",54.6546,55.8343,53.4169,53.5587,2603000.0],["2016-01-11",53.9068,54.2936,53.6554,53.9519,1440800.0],["2016-01-12",54.2872,54.545,53.8617,54.1905,1916000.0],["2016-01-13",54.4548,55.3057,52.8753,53.3653,3300700.0],["2016-01-14",53.5264,54.5837,53.0558,54.126,1857000.0],["2016-01-15",53.3653,53.5522,50.5481,51.0058,6702100.0],["2016-01-19",51.5215,52.4692,51.0896,51.2508,4571500.0],["2016-01-20",51.0381,51.2508,48.8075,50.4256,4752400.0],["2016-01-21",50.5739,51.6118,50.3031,51.0122,2475100.0],["2016-01-22",51.8245,52.8302,51.4764,52.6175,2183300.0],["2016-01-25",52.5917,52.9785,52.3016,52.3403,2472200.0],["2016-01-26",53.2106,54.4032,52.9914,53.9004,2952700.0],["2016-01-27",53.7521,54.4934,53.2234,53.6296,1922000.0],["2016-01-28",53.8294,55.4217,53.8294,54.6739,2812900.0],["2016-01-29",55.1187,55.6345,54.7771,55.57,3165100.0],["2016-02-01",55.1961,56.2469,55.151,55.9697,2411400.0],["2016-02-02",55.5894,55.9891,55.2284,55.5765,2053400.0],["2016-02-03",55.6409,56.0406,54.4225,55.9375,2453800.0],["2016-02-04",55.7634,55.9891,55.2155,55.5829,1776800.0],["2016-02-05",55.2606,55.5249,53.8101,54.1905,2246200.0],["2016-02-08",53.7005,53.7779,51.6054,52.6691,3126100.0],["2016-02-09",52.0566,53.3266,51.7665,52.9913,2383700.0],["2016-02-10",53.1525,53.6425,52.6497,52.7528,1472700.0],["2016-02-11",51.5989,52.8818,51.5667,52.5466,2494700.0],["2016-02-12",53.4104,53.6554,52.9527,53.5909,2030000.0],["2016-02-16",54.2678,54.3903,53.8037,54.1518,1551600.0],["2016-02-17",54.2614,54.79,53.9906,54.5901,2031600.0],["2016-02-18",54.6159,56.0084,54.4225,55.454,2890700.0],["2016-02-19",55.1832,55.3766,54.6288,55.093,2136300.0],["2016-02-22",55.5185,56.4081,55.2799,55.931,2448300.0],["2016-02-23",55.6216,55.8795,55.3379,55.6667,2372100.0],["2016-02-24",55.3831,56.0342,55.1961,55.6345,1913900.0],["2016-02-25",56.0535,56.8981,55.4605,55.9182,3588800.0],["2016-02-26",54.9834,55.699,54.5192,55.3057,2797300.0],["2016-02-29",55.3315,56.234,55.2541,55.7634,2169100.0],["2016-03-01",56.0858,56.5757,55.7699,56.5628,1936500.0],["2016-03-02",56.4726,57.027,56.2534,56.9947,1575400.0],["2016-03-03",57.0205,57.0205,56.1631,56.6595,2354700.0],["2016-03-04",56.4983,56.6659,56.118,56.2469,2319100.0],["2016-03-07",55.9568,56.1631,55.3508,55.6151,1841800.0],["2016-03-08",55.3831,55.7634,55.035,55.1059,3321700.0],["2016-03-09",55.2606,55.4411,54.5837,54.9383,3123400.0],["2016-03-10",55.7763,55.9311,54.4741,54.7964,2293800.0],["2016-03-11",55.2735,55.3508,54.5837,55.2993,2977200.0],["2016-03-14",55.0027,55.209,54.4032,54.7964,2925100.0],["2016-03-15",54.545,55.3186,54.3645,54.9898,2969400.0],["2016-03-16",54.9345,55.4491,54.7586,55.3774,2984100.0],["2016-03-17",55.5403,56.5435,55.5012,56.0093,3877800.0],["2016-03-18",55.9963,56.5369,55.9507,56.2959,3649200.0],["2016-03-21",56.1135,56.1787,55.7162,55.9702,2055300.0],["2016-03-22",55.9376,56.1982,55.8269,56.0223,2089000.0],["2016-03-23",56.0875,56.1591,55.7618,55.8009,1837200.0],["2016-03-24",55.7813,55.8399,55.3709,55.7487,2122800.0],["2016-03-28",55.8269,56.2112,55.7227,55.8204,1544900.0],["2016-03-29",55.8595,56.5044,55.8269,56.3155,2174700.0],["2016-03-30",56.5304,57.0581,56.5109,56.6282,2535500.0],["2016-03-31",56.6542,56.9017,56.335,56.348,3056500.0],["2016-04-01",56.107,56.9278,56.0093,56.7454,4645600.0],["2016-04-04",56.9018,56.9995,56.6412,56.6868,1883200.0],["2016-04-05",56.4327,56.6672,56.0093,56.12,1895900.0],["2016-04-06",56.0419,56.778,55.8725,56.6673,1691200.0],["2016-04-07",56.4979,56.6998,56.2112,56.5239,1897500.0],["2016-04-08",56.8171,57.462,56.5565,57.3577,1887600.0],["2016-04-11",57.5271,57.8593,56.8887,57.006,1717900.0],["2016-04-12",57.0646,57.3447,56.7324,57.1167,1024500.0],["2016-04-13",57.3382,57.4359,57.0907,57.26,1477400.0],["2016-04-14",57.2535,57.2535,56.6738,56.778,1320900.0],["2016-04-15",56.7584,56.9929,56.537,56.8561,1275500.0],["2016-04-18",56.7975,57.1558,56.7063,57.0516,1059900.0],["2016-04-19",57.1297,57.462,56.9278,57.3838,1502900.0],["2016-04-20",57.3577,57.5597,56.7389,57.0646,2248100.0],["2016-04-21",56.8822,56.9408,55.9311,55.9507,3036000.0],["2016-04-22",56.0614,57.2275,56.0223,57.1623,2758600.0],["2016-04-25",57.0907,57.0907,56.4458,56.791,2182000.0],["2016-04-26",56.9278,57.2991,56.765,57.0386,1336800.0],["2016-04-27",56.9148,57.2926,56.6151,57.1558,1508500.0],["2016-04-28",56.7193,57.3187,56.6216,56.7649,1424200.0],["2016-04-29",56.6281,56.8692,56.107,56.5956,1800200.0],["2016-05-02",56.7194,57.1493,56.6542,57.019,1378900.0],["2016-05-03",56.6216,56.6998,55.7553,56.2113,2212100.0],["2016-05-04",56.0093,57.4555,55.9767,57.2666,1681800.0],["2016-05-05",57.247,57.6705,57.2275,57.2861,1635400.0],["2016-05-06",57.234,57.6574,56.765,57.5467,2171300.0],["2016-05-09",57.6769,58.4261,57.488,58.2828,2472900.0],["2016-05-10",58.628,59.2794,58.2046,59.0058,3191400.0],["2016-05-11",58.8886,59.3967,58.6345,58.7062,2525700.0],["2016-05-12",58.9147,59.0775,58.6345,58.9277,1555500.0],["2016-05-13",58.7844,59.0645,58.4261,58.5303,2381700.0],["2016-05-16",58.4912,59.0319,58.3674,58.856,1420400.0],["2016-05-17",58.7518,59.0123,58.374,58.7062,3032000.0],["2016-05-18",58.6671,59.3446,58.2372,58.9472,3794700.0],["2016-05-19",58.3805,58.5824,58.0613,58.3219,1883200.0],["2016-05-20",58.5238,58.6736,58.1851,58.5759,1611700.0],["2016-05-23",58.7192,59.058,58.4261,58.8625,2092200.0],["2016-05-24",59.0384,59.4944,58.9733,59.4684,1721400.0],["2016-05-25",59.5987,59.9113,59.1948,59.3316,1535900.0],["2016-05-26",59.5465,59.5465,58.9993,59.1557,1069100.0],["2016-05-27",59.2208,59.4423,59.1036,59.1492,1220600.0],["2016-05-31",59.1687,59.2664,58.6867,59.1557,2031900.0],["2016-06-01",58.9212,59.3902,58.843,59.1492,1977300.0],["2016-06-02",59.058,59.8006,58.9668,59.8006,1212700.0],["2016-06-03",59.5661,60.5106,59.5661,60.426,2055300.0],["2016-06-06",60.452,60.8494,60.3478,60.6083,1990900.0],["2016-06-07",60.6214,61.5594,60.5888,61.2467,2047900.0],["2016-06-08",61.2923,61.7223,61.0578,61.2272,1431200.0],["2016-06-09",61.1751,61.6246,60.921,61.5073,1695200.0],["2016-06-10",61.3054,61.5268,60.9927,61.3184,1847000.0],["2016-06-13",61.3054,61.7093,61.2598,61.5594,2138400.0],["2016-06-14",61.4226,61.6506,60.895,61.0122,2866600.0],["2016-06-15",61.0944,61.9165,60.9497,61.7915,2273400.0],["2016-06-16",61.6271,62.2782,61.5548,62.2453,2084900.0],["2016-06-17",62.0546,62.2058,61.6995,62.0875,2495300.0],["2016-06-20",62.4821,62.7517,62.0086,62.0875,1470700.0],["2016-06-21",62.2124,62.8175,62.2124,62.7188,1682300.0],["2016-06-22",62.7846,62.8964,62.4821,62.6333,2052600.0],["2016-06-23",63.041,63.4027,62.824,63.1857,2080400.0],["2016-06-24",61.9822,64.0143,61.7849,63.4225,9755600.0],["2016-06-27",63.2449,63.9157,63.0016,63.9091,4207100.0],["2016-06-28",64.3629,65.106,63.8565,65.106,3221700.0],["2016-06-29",65.3756,66.1319,65.1915,65.9807,3860100.0],["2016-06-30",65.9412,66.7107,65.6979,66.7041,2818300.0],["2016-07-01",66.783,67.1973,66.0464,66.5397,2727400.0],["2016-07-05",66.5068,67.4998,66.4213,67.4472,2131600.0],["2016-07-06",67.3288,67.6182,66.5725,67.0263,2439600.0],["2016-07-07",66.9474,67.1578,66.5199,66.7567,1910000.0],["2016-07-08",67.2236,67.3354,66.52,67.2105,2450700.0],["2016-07-11",66.8751,66.954,65.665,66.1188,3075800.0],["2016-07-12",65.9412,66.1188,65.1257,65.8623,4041900.0],["2016-07-13",65.9412,66.2306,65.231,65.6321,2437600.0],["2016-07-14",65.8952,65.8952,65.106,65.4151,1552200.0],["2016-07-15",65.5861,66.0267,65.4414,65.836,1654900.0],["2016-07-18",65.7242,65.9807,65.3296,65.3625,1289300.0],["2016-07-19",64.8232,65.5401,63.9551,65.5401,1797500.0],["2016-07-20",65.5532,65.619,64.7114,64.7706,1971800.0],["2016-07-21",64.2182,64.8167,64.1261,64.6259,2490100.0],["2016-07-22",64.5733,65.4677,64.4484,65.0205,2461000.0],["2016-07-25",65.0074,65.0205,63.6987,64.0012,2227900.0],["2016-07-26",64.0143,64.1722,63.2844,63.6198,1907200.0],["2016-07-27",63.5474,63.6,63.041,63.1791,1759100.0],["2016-07-28",63.2383,63.6329,63.0344,63.5079,2109500.0],["2016-07-29",63.5606,64.1196,63.5277,63.8105,1920800.0],["2016-08-01",63.7316,64.284,63.679,64.2774,1802800.0],["2016-08-02",64.0998,64.2577,63.6066,63.6987,1509400.0],["2016-08-03",63.6263,63.7644,63.0279,63.2054,1665000.0],["2016-08-04",63.2515,63.7973,63.1331,63.7053,1365100.0],["2016-08-05",63.8762,63.896,63.1199,63.2778,1396600.0],["2016-08-08",63.2844,63.5277,62.9687,63.0674,912300.0],["2016-08-09",63.1397,63.2844,62.8174,63.0147,1739700.0],["2016-08-10",63.0016,63.3699,63.0016,63.2449,1292900.0],["2016-08-11",63.3041,63.4948,62.9884,63.3106,1050300.0],["2016-08-12",63.3501,63.7842,63.2515,63.4751,1118200.0],["2016-08-15",63.5277,63.7907,63.258,63.2712,1261600.0],["2016-08-16",63.0279,63.0936,62.1203,62.3439,1583500.0],["2016-08-17",62.4952,62.5281,61.9099,62.1993,1707700.0],["2016-08-18",62.1861,62.3768,61.7586,62.0151,1307900.0],["2016-08-19",61.9165,61.9165,60.9629,61.4035,1967900.0],["2016-08-22",61.489,61.7652,61.147,61.6271,1651900.0],["2016-08-23",61.7389,62.0085,61.5877,61.6271,1214700.0],["2016-08-24",61.706,62.4952,61.706,62.3242,2261900.0],["2016-08-25",62.3966,62.732,62.0283,62.1401,1855400.0],["2016-08-26",62.219,62.4294,61.1405,61.3312,2113700.0],["2016-08-29",61.5285,61.8178,61.5022,61.6403,1510500.0],["2016-08-30",61.7192,62.0283,61.3312,61.9428,1542600.0],["2016-08-31",61.8244,62.4755,61.7915,62.3242,2347400.0],["2016-09-01",62.2782,62.4163,62.048,62.3111,1623600.0],["2016-09-02",62.6399,63.2383,62.6267,63.1726,2186400.0],["2016-09-06",63.7907,64.4878,63.6263,64.4681,3204800.0],["2016-09-07",64.284,65.106,64.1853,65.0074,6552100.0],["2016-09-08",64.8429,64.935,64.1985,64.2248,3438100.0],["2016-09-09",63.8302,63.8302,61.3509,61.3641,5777800.0],["2016-09-12",61.1734,61.9559,60.8577,61.7718,2685300.0],["2016-09-13",61.8968,61.9888,59.8252,60.4171,4138100.0],["2016-09-14",60.7524,61.0446,60.4337,60.686,2293600.0],["2016-09-15",60.6794,61.1575,60.4602,60.7325,2717700.0],["2016-09-16",60.5134,60.6063,59.6435,60.0087,3927200.0],["2016-09-19",60.1017,61.1243,60.0087,60.9583,2511300.0],["2016-09-20",61.3367,61.4031,60.7989,60.8055,2263300.0],["2016-09-21",60.779,62.0871,60.4801,62.0473,2882300.0],["2016-09-22",62.4058,63.2824,62.3195,62.9703,3964700.0],["2016-09-23",62.5519,63.4816,62.3992,63.2027,2603300.0],["2016-09-26",62.9836,63.6409,62.8507,63.4882,2611900.0],["2016-09-27",63.7406,63.8136,63.0633,63.0699,1910800.0],["2016-09-28",63.1429,63.3222,62.6582,62.6648,2649800.0],["2016-09-29",62.698,62.7511,61.8879,62.4258,2473900.0],["2016-09-30",62.7246,62.9968,62.2398,62.5586,2712500.0],["2016-10-03",62.273,62.5055,61.7817,62.034,2308100.0],["2016-10-04",62.1469,62.1469,60.1282,60.3341,3191400.0],["2016-10-05",60.5798,60.7657,58.7005,59.1388,3829000.0],["2016-10-06",59.0326,59.6235,58.581,58.9927,2303100.0],["2016-10-07",59.1919,59.7497,58.4084,58.6342,1618000.0],["2016-10-10",58.6408,59.099,58.5013,58.8998,1029200.0],["2016-10-11",58.84,59.3513,58.7205,59.099,2321200.0],["2016-10-12",58.9861,60.9716,58.9861,60.7259,3352200.0],["2016-10-13",60.6595,61.1575,60.5333,60.9715,1888900.0],["2016-10-14",61.0512,61.7418,60.9715,61.111,2141400.0],["2016-10-17",61.277,61.6156,60.9782,61.0844,1347300.0],["2016-10-18",61.4165,61.6223,60.8255,60.9715,2325200.0],["2016-10-19",61.1907,61.3301,60.188,60.8985,2303000.0],["2016-10-20",60.9051,60.9649,60.2942,60.7856,2425500.0],["2016-10-21",60.1548,63.1429,60.1415,63.03,4441600.0],["2016-10-24",63.4418,63.641,62.5519,63.1761,3932900.0],["2016-10-25",63.0367,63.3289,62.1535,62.3793,3137100.0],["2016-10-26",62.034,62.5984,61.1641,61.443,2419300.0],["2016-10-27",61.5559,61.5559,60.2345,60.2809,1803900.0],["2016-10-28",60.4071,60.8985,60.3141,60.5731,1588500.0],["2016-10-31",60.8919,61.0446,60.1614,60.4204,2559300.0],["2016-11-01",60.6462,60.8188,59.431,59.7232,2975800.0],["2016-11-02",58.3951,58.8002,58.1096,58.3685,6492700.0],["2016-11-03",58.5279,58.6873,58.1228,58.2158,1991900.0],["2016-11-04",58.4482,58.5611,58.0764,58.3088,2655400.0],["2016-11-07",59.1587,59.4509,58.6673,59.1255,5054100.0],["2016-11-08",59.2517,59.7165,59.2517,59.6302,3664000.0],["2016-11-09",58.7669,58.9263,56.6221,56.9276,5479400.0],["2016-11-10",56.7549,56.7549,54.5039,55.0484,6994500.0],["2016-11-11",55.1347,55.7788,54.2449,54.6167,9705500.0],["2016-11-14",54.8691,54.889,52.711,54.4441,6627900.0],["2016-11-15",54.5636,55.1812,54.3843,54.9753,4978900.0],["2016-11-16",55.0484,56.6155,55.0484,56.5026,4909900.0],["2016-11-17",56.4495,56.994,56.1175,56.5159,3437100.0],["2016-11-18",56.5092,56.994,56.2635,56.4428,2357500.0],["2016-11-21",56.5823,56.7151,55.8452,56.144,2532600.0],["2016-11-22",56.5092,57.0338,56.0311,56.7217,2218700.0],["2016-11-23",56.3831,56.6221,55.6194,55.885,2107200.0],["2016-11-25",55.9315,56.5026,55.8585,56.2901,860700.0],["2016-11-28",56.2436,56.662,55.6593,56.0112,3068300.0],["2016-11-29",56.0776,56.8014,55.719,56.5956,2427500.0],["2016-11-30",56.4495,56.4893,55.4136,55.4202,3883500.0],["2016-12-01",55.2409,55.3339,53.6672,54.1386,3122700.0],["2016-12-02",54.5171,55.2011,54.0058,54.371,2660500.0],["2016-12-05",54.3046,55.3007,54.0988,55.2874,2153500.0],["2016-12-06",55.812,56.2171,55.2874,55.4069,3265100.0],["2016-12-07",55.5929,56.3432,55.3737,56.2702,2670100.0],["2016-12-08",56.4096,56.6885,56.0577,56.4428,2137400.0],["2016-12-09",56.5491,56.8744,56.3167,56.8213,1871300.0],["2016-12-12",56.7815,58.0365,56.4694,57.6713,2789300.0],["2016-12-13",57.9236,58.5013,57.7975,58.4084,2669900.0],["2016-12-14",58.4688,58.7037,57.7639,57.8713,3018000.0],["2016-12-15",57.7975,58.1398,57.2806,57.6565,2248000.0],["2016-12-16",57.9922,58.066,57.2739,57.529,5407300.0],["2016-12-19",57.6901,58.7104,57.5357,58.5762,1422200.0],["2016-12-20",58.5762,58.9118,58.4017,58.7843,1245100.0],["2016-12-21",58.8111,59.2408,58.4755,58.4889,1528100.0],["2016-12-22",58.4151,58.7373,57.9251,58.4889,1272100.0],["2016-12-23",58.6702,58.9454,58.3815,58.5628,562000.0],["2016-12-27",58.697,59.0461,58.5359,58.7574,790000.0],["2016-12-28",58.8648,58.9924,58.1868,58.2472,1115600.0],["2016-12-29",58.3949,58.5963,58.0929,58.4084,1681400.0],["2016-12-30",58.4889,58.4956,57.9989,58.2472,1633100.0],["2017-01-03",58.5695,58.8179,58.066,58.2674,2472100.0],["2017-01-04",58.4486,58.744,58.4218,58.6165,1939500.0],["2017-01-05",58.5628,58.744,58.254,58.5628,2400300.0],["2017-01-06",58.5628,58.6232,57.3612,57.3947,2568800.0],["2017-01-09",57.4686,57.7304,56.7839,57.5491,2141600.0],["2017-01-10",57.4149,57.5223,56.3609,56.6295,2220700.0],["2017-01-11",56.6899,57.4686,56.5355,57.1933,1645200.0],["2017-01-12",57.1329,57.3477,56.8107,57.1799,1379500.0],["2017-01-13",57.1933,57.7169,57.1665,57.5155,1270500.0],["2017-01-17",57.482,58.7373,57.4552,58.6433,1816700.0],["2017-01-18",58.6635,59.2542,58.4419,58.5359,1318800.0],["2017-01-19",58.4419,58.5695,57.5088,57.5961,1782000.0],["2017-01-20",57.8042,58.3278,57.7908,58.2808,1842900.0],["2017-01-23",58.3345,58.6433,58.2875,58.4419,1424900.0],["2017-01-24",58.4889,58.8648,58.2674,58.8447,1885400.0],["2017-01-25",59.0931,59.1669,58.2674,58.5225,1797400.0],["2017-01-26",59.1132,60.5095,58.932,59.0797,2120100.0],["2017-01-27",59.1803,59.4354,58.1868,58.3009,1497600.0],["2017-01-30",58.3614,58.4621,57.8781,58.2406,1390100.0],["2017-01-31",58.6366,58.9789,58.2942,58.9588,3073200.0],["2017-02-01",59.2609,59.6032,58.1533,58.1667,2286500.0],["2017-02-02",58.207,58.9924,58.066,58.9185,1777500.0],["2017-02-03",59.3012,59.8315,59.1535,59.5697,2090300.0],["2017-02-06",59.5563,59.5563,58.3614,58.4285,1711700.0],["2017-02-07",58.5963,58.7708,58.2137,58.6836,1093600.0],["2017-02-08",58.7373,59.2542,58.65,58.8447,1116500.0],["2017-02-09",58.8917,59.0729,58.6433,58.9253,1052600.0],["2017-02-10",58.7574,58.8783,58.3547,58.7776,1229100.0],["2017-02-13",59.0327,60.5699,59.0192,60.5632,2225300.0],["2017-02-14",60.4356,60.6437,59.8583,60.5833,2041500.0],["2017-02-15",60.1604,60.5296,59.7711,60.4424,1717800.0],["2017-02-16",60.4826,61.0666,60.4826,60.7511,1558500.0],["2017-02-17",60.7847,61.3217,59.4354,59.8986,3408600.0],["2017-02-21",59.8852,60.4893,59.6301,60.4155,2552600.0],["2017-02-22",60.6505,60.8518,60.2678,60.8049,1865100.0],["2017-02-23",61.0197,61.8319,60.8451,61.2613,2490000.0],["2017-02-24",61.0868,62.2011,60.778,62.1541,2147800.0],["2017-02-27",62.2011,62.5032,61.6775,62.1407,1558300.0],["2017-02-28",62.1004,62.8992,61.9057,62.7851,2294000.0],["2017-03-01",62.718,62.718,61.6977,62.4361,1942700.0],["2017-03-02",62.5301,62.8657,62.134,62.2213,1416300.0],["2017-03-03",62.0601,62.275,60.9861,61.5902,2546500.0],["2017-03-06",61.4828,61.8856,61.2815,61.7312,2135300.0],["2017-03-07",61.691,62.275,61.2479,61.4224,1408500.0],["2017-03-08",61.9125,62.0199,60.8183,60.825,2161300.0],["2017-03-09",60.9055,61.0062,60.4289,60.7579,2210700.0],["2017-03-10",60.7579,61.3486,60.335,60.6035,2127100.0],["2017-03-13",60.6907,60.9458,60.4625,60.8183,2523000.0],["2017-03-14",60.6437,60.7981,60.1738,60.1806,1838500.0],["2017-03-15",60.2891,61.2865,60.1873,61.0083,2883000.0],["2017-03-16",61.0083,61.1983,60.4112,60.8048,2528100.0],["2017-03-17",60.7912,61.2797,60.7437,60.9269,2597700.0],["2017-03-20",60.9269,61.7885,60.9133,61.6664,2404400.0],["2017-03-21",61.8632,62.4602,61.4832,61.5375,3294100.0],["2017-03-22",61.7207,62.2906,61.3611,62.2295,3937300.0],["2017-03-23",62.1888,63.2812,62.0396,63.098,2405400.0],["2017-03-24",63.1591,63.7426,62.9555,63.5594,2232300.0],["2017-03-27",63.4236,63.8171,63.3015,63.7493,2740500.0],["2017-03-28",63.7697,64.2989,63.7222,64.17,3497700.0],["2017-03-29",64.2039,64.7603,64.0479,64.1429,1883900.0],["2017-03-30",64.1428,64.4549,63.8375,64.1971,1384800.0],["2017-03-31",63.9461,64.2853,63.7222,64.0818,2118000.0],["2017-04-03",64.075,64.7738,63.6272,63.9325,2128400.0],["2017-04-04",63.9257,63.9664,63.5661,63.6611,1900300.0],["2017-04-05",63.7833,64.1157,63.5322,63.5661,1609700.0],["2017-04-06",63.5051,64.1089,63.3558,64.0343,1982400.0],["2017-04-07",64.0614,64.3668,63.729,64.1157,1324600.0],["2017-04-10",64.1428,64.4753,64.1225,64.4414,1231700.0],["2017-04-11",64.5567,65.2013,64.5364,65.0113,1860700.0],["2017-04-12",64.7942,65.4591,64.6992,65.4387,1857600.0],["2017-04-13",65.4048,65.4659,65.052,65.1334,2057000.0],["2017-04-17",65.4252,65.6423,65.0656,65.337,2387600.0],["2017-04-18",65.2759,65.8594,65.0927,65.6694,2008300.0],["2017-04-19",65.7237,66.0154,65.3234,65.4862,1976100.0],["2017-04-20",65.5269,65.5269,64.9163,65.1605,4264100.0],["2017-04-21",65.0181,65.2759,64.5499,64.8145,2207000.0],["2017-04-24",65.0995,65.242,63.9257,64.2582,3261400.0],["2017-04-25",65.6287,65.8119,63.444,63.9597,2857400.0],["2017-04-26",63.9122,64.2514,63.6069,64.1157,5034000.0],["2017-04-27",64.1157,64.8552,64.1157,64.4685,2593900.0],["2017-04-28",64.3667,64.4617,63.8375,64.1835,1821300.0],["2017-05-01",64.3735,64.5974,63.8714,64.2446,2033800.0],["2017-05-02",64.2921,64.4074,63.8172,64.0139,1960500.0],["2017-05-03",64.2107,64.3057,63.6883,63.8239,1579600.0],["2017-05-04",63.6272,64.4549,63.2472,64.3057,1672700.0],["2017-05-05",64.3667,65.1538,64.2514,65.0791,1527000.0],["2017-05-08",65.1741,65.1741,64.3803,64.6992,1664000.0],["2017-05-09",64.706,64.7806,64.2039,64.421,1261100.0],["2017-05-10",64.3667,64.5092,63.8647,64.2582,1446600.0],["2017-05-11",64.136,64.3532,63.8714,64.0614,1044300.0],["2017-05-12",63.824,64.0207,63.6408,63.8172,1383500.0],["2017-05-15",63.8782,65.0113,63.7154,64.9502,1930600.0],["2017-05-16",65.0995,65.493,64.8756,65.0859,1578100.0],["2017-05-17",65.4184,67.1553,65.2623,66.5718,4158700.0],["2017-05-18",66.5582,67.0467,65.6626,66.9314,2280100.0],["2017-05-19",67.0535,67.5284,66.5311,67.4674,2195200.0],["2017-05-22",67.4673,67.8066,67.0602,67.7862,1887200.0],["2017-05-23",67.8541,68.675,67.7455,68.3765,2043300.0],["2017-05-24",68.5122,69.2924,68.329,68.6411,1882000.0],["2017-05-25",68.3155,70.0116,68.3155,69.7335,1569300.0],["2017-05-26",69.7945,69.7945,69.1703,69.7538,1821300.0],["2017-05-30",69.7131,70.5137,69.6249,70.2355,3048600.0],["2017-05-31",70.3644,70.7918,68.8921,68.9668,4980700.0],["2017-06-01",69.211,70.2762,68.9803,70.188,1982900.0],["2017-06-02",70.5408,71.0225,70.2423,70.9615,1847200.0],["2017-06-05",70.7783,70.9954,70.1541,70.1948,1303500.0],["2017-06-06",70.2355,70.568,69.9031,69.9913,1219800.0],["2017-06-07",70.127,70.4323,69.6113,70.0252,924500.0],["2017-06-08",70.0252,70.2627,68.0916,68.6479,2383500.0],["2017-06-09",68.5461,69.7606,68.4579,69.2449,1481900.0],["2017-06-12",68.1594,69.5231,67.5691,69.3467,3039000.0],["2017-06-13",69.3264,69.8488,68.9125,69.2924,1928200.0],["2017-06-14",69.8403,70.532,69.5938,69.7924,2472600.0],["2017-06-15",69.5527,70.0321,69.2719,69.3746,1642900.0],["2017-06-16",69.2651,69.8198,69.0117,69.2925,3079400.0],["2017-06-19",69.4157,69.491,69.039,69.2308,1796900.0],["2017-06-20",69.3609,69.5185,68.4501,68.909,1637600.0],["2017-06-21",68.32,68.5528,67.6899,68.1419,2825200.0],["2017-06-22",68.2857,68.7583,68.1008,68.3063,2063100.0],["2017-06-23",68.3611,68.6213,68.1282,68.3748,2688000.0],["2017-06-26",68.5528,68.5528,68.0323,68.3131,1961700.0],["2017-06-27",69.628,71.21,69.628,69.7924,5558200.0],["2017-06-28",69.9088,70.0116,69.0048,69.2925,2316200.0],["2017-06-29",69.3335,69.3335,67.8748,68.5049,2745000.0],["2017-06-30",68.4638,68.9226,68.2926,68.6076,1394800.0],["2017-07-03",68.8473,69.2103,67.6762,68.0118,859400.0],["2017-07-05",67.7995,68.0666,67.3612,67.8063,2074300.0],["2017-07-06",67.6557,67.7515,66.8886,67.368,1273100.0],["2017-07-07",67.505,68.2104,67.505,68.1214,1306400.0],["2017-07-10",68.2447,68.3063,67.731,67.9159,868500.0],["2017-07-11",67.9639,68.0049,67.1626,67.3133,1231500.0],["2017-07-12",67.6899,68.8473,67.6488,68.5186,1124300.0],["2017-07-13",68.5597,68.8679,68.2378,68.6966,685600.0],["2017-07-14",68.8267,69.5869,68.813,69.2376,1967300.0],["2017-07-17",69.0802,69.0802,66.2997,66.2997,3650400.0],["2017-07-18",65.9641,66.7585,65.4984,66.1833,2950800.0],["2017-07-19",65.0464,67.6488,63.7863,67.5666,6701000.0],["2017-07-20",67.594,67.957,65.7929,66.6147,6212800.0],["2017-07-21",66.6147,68.3131,65.8203,67.9159,23616100.0],["2017-07-24",68.046,68.3474,67.142,67.8954,6329100.0],["2017-07-25",67.9912,68.1693,67.4639,68.1419,5560200.0],["2017-07-26",68.1967,68.3542,67.7173,68.183,5984800.0],["2017-07-27",68.3268,68.6213,67.8063,68.6144,4721500.0],["2017-07-28",68.6008,69.2171,68.1282,68.8815,4786800.0],["2017-07-31",68.9158,69.3335,67.7995,68.8815,5191200.0],["2017-08-01",69.1144,69.5116,68.6555,69.0938,2762200.0],["2017-08-02",69.087,69.7376,68.6007,69.7239,2940100.0],["2017-08-03",69.8335,69.8403,68.9021,69.1144,2272800.0],["2017-08-04",68.861,69.8951,68.861,69.8677,2373700.0],["2017-08-07",69.6006,69.8403,68.998,69.2719,2432900.0],["2017-08-08",69.1007,69.5047,68.2789,68.5049,2160500.0],["2017-08-09",68.5323,69.0185,68.0666,69.0116,2539900.0],["2017-08-10",69.0117,69.1829,68.7172,68.9706,1954300.0],["2017-08-11",69.2171,69.3198,68.8473,69.0664,1985300.0],["2017-08-14",69.3404,70.1691,68.9158,70.1074,1776500.0],["2017-08-15",69.9225,70.5936,69.7102,70.5799,2104600.0],["2017-08-16",70.4293,71.9428,70.4293,71.0799,2726600.0],["2017-08-17",71.1141,71.8332,71.0593,71.3196,2740400.0],["2017-08-18",71.436,71.6483,71.2032,71.3059,3525000.0],["2017-08-21",71.4702,71.8948,71.3538,71.7921,1666000.0],["2017-08-22",71.9359,72.9016,71.9154,72.4153,2423100.0],["2017-08-23",71.9702,73.0043,71.9702,72.6619,2214800.0],["2017-08-24",72.7646,73.4015,72.566,73.1002,1990600.0],["2017-08-25",73.3467,73.8878,73.1002,73.2714,2158400.0],["2017-08-28",73.3399,73.4905,73.107,73.3125,3116500.0],["2017-08-29",73.2782,73.47,73.0591,73.2919,1821400.0],["2017-08-30",73.1344,73.5248,73.0248,73.4631,1967200.0],["2017-08-31",73.7097,74.5658,73.4974,74.2644,2253400.0],["2017-09-01",74.2849,74.3808,73.0591,73.2851,2590700.0],["2017-09-05",73.4083,73.922,73.2714,73.2988,2004500.0],["2017-09-06",73.4974,73.648,72.2441,72.6002,2682200.0],["2017-09-07",72.703,73.4084,72.6003,73.2714,1825000.0],["2017-09-08",73.2577,73.3946,72.5317,72.929,2079900.0],["2017-09-11",73.1687,73.5179,72.9495,73.2303,1864200.0],["2017-09-12",73.2371,73.2851,72.0592,72.7372,1692900.0],["2017-09-13",72.6482,72.6893,71.5182,71.8743,2103900.0],["2017-09-14",71.8881,72.5516,71.2799,72.4341,1769400.0],["2017-09-15",72.5585,72.9593,72.2475,72.8971,2987800.0],["2017-09-18",72.828,73.3809,72.1369,72.2129,1557700.0],["2017-09-19",72.2752,72.7382,69.4071,70.6027,4935600.0],["2017-09-20",70.6649,71.0657,69.6697,70.3815,2093200.0],["2017-09-21",70.2917,70.6925,70.1327,70.2157,1616400.0],["2017-09-22",69.8356,70.112,69.1445,69.5246,2720000.0],["2017-09-25",69.4416,69.9945,68.8127,69.1997,1733800.0],["2017-09-26",69.3103,69.5729,68.5294,68.8127,2275300.0],["2017-09-27",68.8058,69.5107,68.5639,69.103,2574600.0],["2017-09-28",68.9579,69.5246,68.7436,69.4831,1544600.0],["2017-09-29",69.1237,69.566,68.7298,69.0961,2217100.0],["2017-10-02",69.3241,69.7872,68.7021,68.8957,1509000.0],["2017-10-03",68.8404,69.1099,68.6469,68.868,1385900.0],["2017-10-04",69.0753,70.575,68.8334,70.4161,2051500.0],["2017-10-05",70.4576,70.6372,70.036,70.1949,2614600.0],["2017-10-06",70.1189,70.2226,69.1721,70.1604,1565400.0],["2017-10-09",70.0498,71.0242,69.8563,70.575,1595400.0],["2017-10-10",70.5819,70.9828,69.9047,70.2087,2527600.0],["2017-10-11",70.2226,71.0104,70.0774,70.6372,2466100.0],["2017-10-12",70.6649,71.5149,70.2364,71.2523,2182200.0],["2017-10-13",71.5426,71.8743,70.7962,70.8377,2084200.0],["2017-10-16",69.9185,70.7202,69.8217,70.3884,2293900.0],["2017-10-17",70.4575,70.6303,69.7112,70.0636,2503400.0],["2017-10-18",69.7941,70.1327,68.792,69.7734,2990100.0],["2017-10-19",70.6165,72.1853,70.1811,71.3353,3784200.0],["2017-10-20",71.5426,72.8211,71.356,72.5585,3305300.0],["2017-10-23",72.5585,72.6552,71.356,71.8397,1900800.0],["2017-10-24",71.9157,72.3235,71.5287,71.9157,1742900.0],["2017-10-25",71.5495,72.1231,71.1832,71.9573,1735600.0],["2017-10-26",72.5654,72.6898,71.2938,71.3076,2072600.0],["2017-10-27",71.356,71.8743,71.121,71.3145,1650600.0],["2017-10-30",71.4182,76.477,71.3214,73.3325,5454800.0],["2017-10-31",73.222,74.3208,72.7658,74.0029,2476300.0],["2017-11-01",74.4175,74.459,72.4134,72.6622,2467200.0],["2017-11-02",72.7451,74.0236,72.6138,73.5122,1451200.0],["2017-11-03",73.1459,74.1342,72.752,73.609,1613500.0],["2017-11-06",76.6429,79.3658,75.6339,77.2718,6502000.0],["2017-11-07",77.2718,77.721,76.325,77.2372,2602800.0],["2017-11-08",77.1474,79.4557,77.1474,78.806,2104200.0],["2017-11-09",78.578,79.1723,77.9352,78.4397,1459600.0],["2017-11-10",77.9974,78.6125,77.3409,78.2877,1286000.0],["2017-11-13",78.3568,78.7024,77.2511,78.0251,2060100.0],["2017-11-14",77.956,78.495,77.4584,78.2048,1519000.0],["2017-11-15",78.4328,78.5019,77.3755,77.7832,1551500.0],["2017-11-16",77.8316,78.3914,76.5669,76.7949,2923900.0],["2017-11-17",76.3803,77.023,75.8758,76.0347,2652800.0],["2017-11-20",76.1729,76.7811,76.0347,76.3526,1321500.0],["2017-11-21",76.4908,77.6173,76.4563,77.4791,2274300.0],["2017-11-22",77.2096,77.5966,76.636,77.2925,1000700.0],["2017-11-24",77.3409,78.2877,77.2994,77.9007,535500.0],["2017-11-27",78.4259,79.1516,78.184,78.2946,1095100.0],["2017-11-28",78.7853,78.7853,77.8178,78.4536,2705700.0],["2017-11-29",78.4674,78.5365,76.8433,77.9974,1368100.0],["2017-11-30",78.1495,78.3361,77.3755,78.0942,1731200.0],["2017-12-01",78.4052,78.4052,77.4031,77.7832,1777100.0],["2017-12-04",77.7141,78.4328,75.7237,75.7652,1875500.0],["2017-12-05",75.5855,76.325,75.1778,75.1985,2082600.0],["2017-12-06",75.4058,75.6753,74.6387,75.4542,2812700.0],["2017-12-07",75.6615,76.1384,74.6525,75.8205,1540200.0],["2017-12-08",75.9172,76.2559,75.1294,75.6753,1667900.0],["2017-12-11",75.7237,76.8087,75.2676,76.6498,2869400.0],["2017-12-12",76.7534,77.2649,76.4701,76.636,1198400.0],["2017-12-13",76.8433,77.721,76.6498,76.9677,1838000.0],["2017-12-14",77.1212,77.6166,76.9119,77.17,2397000.0],["2017-12-15",77.4979,77.9235,76.8212,77.1979,3284900.0],["2017-12-18",77.1631,77.4282,76.0677,76.4863,1649900.0],["2017-12-19",76.6956,76.7933,75.5933,75.7328,1242400.0],["2017-12-20",75.6491,75.7398,74.8816,75.2723,1924300.0],["2017-12-21",75.6979,75.977,75.3561,75.4747,1514200.0],["2017-12-22",75.4049,75.8514,75.0421,75.7328,1003300.0],["2017-12-26",75.7328,76.3468,75.5026,76.0258,721400.0],["2017-12-27",76.1305,76.5212,75.9212,76.3468,1059100.0],["2017-12-28",76.4933,76.8909,76.0537,76.6189,1779300.0],["2017-12-29",76.7444,77.7421,76.4723,77.4491,1266800.0],["2018-01-02",77.1142,77.4142,75.677,75.9979,2036100.0],["2018-01-03",75.8723,76.3956,75.4049,75.677,2078900.0],["2018-01-04",75.5514,75.8793,74.7212,74.7979,2240400.0],["2018-01-05",74.9514,75.6352,74.8328,75.37,1769400.0],["2018-01-08",75.3561,75.8584,75.1537,75.5933,1776500.0],["2018-01-09",75.5584,75.8165,75.0909,75.1258,1031900.0],["2018-01-10",73.9188,74.3235,72.0979,73.2002,4849400.0],["2018-01-11",73.2212,73.3886,71.5816,72.3421,4380700.0],["2018-01-12",72.5933,72.6072,71.9096,72.2584,2430400.0],["2018-01-16",72.5444,74.4909,72.5444,73.4793,2844800.0],["2018-01-17",73.5351,74.6444,73.291,73.9747,2616500.0],["2018-01-18",73.7514,74.177,73.4026,74.0305,2062500.0],["2018-01-19",74.1281,75.1049,73.7235,74.8956,2867600.0],["2018-01-22",75.0002,75.6072,74.5747,75.5584,2837800.0],["2018-01-23",75.9909,77.0514,75.684,76.9747,2996400.0],["2018-01-24",77.0793,77.3793,76.2909,76.4584,2405700.0],["2018-01-25",76.3119,76.8979,74.763,75.7747,4370700.0],["2018-01-26",76.9887,77.3515,75.8724,77.184,3328800.0],["2018-01-29",77.1073,77.5468,75.9352,76.6259,3214500.0],["2018-01-30",76.0607,77.0305,75.8095,76.7653,2954600.0],["2018-01-31",76.8072,79.1096,76.7933,78.677,2814800.0],["2018-02-01",78.7747,79.863,78.37,78.8863,3168300.0],["2018-02-02",78.6003,78.97,77.6165,78.2096,1809700.0],["2018-02-05",77.8259,78.7817,76.6677,77.1003,2853200.0],["2018-02-06",76.0886,76.9468,74.6026,75.7328,4553800.0],["2018-02-07",75.5584,76.6816,75.2235,75.8723,2978700.0],["2018-02-08",75.6979,76.1654,72.4119,72.4258,4391400.0],["2018-02-09",72.663,73.0816,70.2979,72.4607,3670300.0],["2018-02-12",72.9072,73.7165,72.4398,73.3328,3325300.0],["2018-02-13",73.3468,74.477,73.0607,74.2049,1879200.0],["2018-02-14",74.0026,74.1351,72.5653,73.5072,2917800.0],["2018-02-15",73.6956,75.3421,72.9909,75.0979,2673900.0],["2018-02-16",75.0212,76.8073,75.0212,76.1305,2769000.0],["2018-02-20",75.8863,76.5491,75.7119,75.7467,2480900.0],["2018-02-21",75.8793,76.2282,74.47,74.5049,2443700.0],["2018-02-22",74.9235,76.4026,74.5817,75.67,2293900.0],["2018-02-23",75.9002,77.0514,75.663,77.0514,1726100.0],["2018-02-26",77.1421,77.8328,76.6398,77.8189,1670600.0],["2018-02-27",77.7282,77.9863,75.7677,76.9956,3278000.0],["2018-02-28",77.1003,78.2305,76.6956,76.7863,3384000.0],["2018-03-01",75.4189,75.6979,73.5491,74.0026,6252300.0],["2018-03-02",73.4305,73.7375,72.3142,72.9491,3842100.0],["2018-03-05",72.5723,75.3421,72.5723,75.1537,2935900.0],["2018-03-06",75.077,75.9979,74.8886,75.1607,2326700.0],["2018-03-07",74.6026,75.4189,74.6026,75.07,2197700.0],["2018-03-08",75.7537,77.17,75.2793,76.9119,4080700.0],["2018-03-09",77.1979,77.4351,76.8212,77.4351,3951900.0],["2018-03-12",77.2817,78.1677,77.2817,77.7142,3442900.0],["2018-03-13",77.6514,78.2514,77.5258,77.9026,3026600.0],["2018-03-14",78.0072,78.377,77.7421,78.1956,2415500.0],["2018-03-15",78.2379,78.6393,77.0969,77.1955,2914300.0],["2018-03-16",76.942,77.4491,76.0546,76.8223,5239600.0],["2018-03-19",76.7519,76.8082,75.6391,76.1955,2542600.0],["2018-03-20",76.3082,77.4913,76.287,76.6744,3502900.0],["2018-03-21",76.9209,77.1251,75.5616,75.7729,1819700.0],["2018-03-22",75.5546,77.6111,75.456,76.7307,3447000.0],["2018-03-23",77.273,77.9562,77.097,77.2308,4929700.0],["2018-03-26",77.8435,78.5477,77.5265,78.4069,2535500.0],["2018-03-27",78.4773,79.0548,77.6392,77.9421,2259500.0],["2018-03-28",78.0547,79.1041,77.9773,78.0899,2014100.0],["2018-03-29",78.1534,78.5055,76.7519,77.1955,3418300.0],["2018-04-02",77.1814,77.7801,76.111,76.6251,2733800.0],["2018-04-03",76.8011,76.8997,74.9912,75.632,3879800.0],["2018-04-04",75.3151,76.8504,75.3151,76.7025,3047400.0],["2018-04-05",76.7659,77.7026,76.4279,77.3294,2773900.0],["2018-04-06",77.3646,77.6956,75.9772,76.0687,2273300.0],["2018-04-09",76.1814,77.4984,76.0053,76.6673,2418200.0],["2018-04-10",77.104,77.3505,71.6177,72.991,5754800.0],["2018-04-11",72.4487,74.8996,72.2374,73.8502,2665900.0],["2018-04-12",74.0897,74.1531,72.6248,73.146,2088500.0],["2018-04-13",73.4981,73.9559,72.6318,73.0755,1393200.0],["2018-04-16",73.4558,73.9911,73.0403,73.477,1738900.0],["2018-04-17",73.8925,75.3996,73.4699,74.7517,3159900.0],["2018-04-18",74.6461,75.7236,74.2657,75.0686,2084500.0],["2018-04-19",74.0193,74.3503,71.498,72.2868,4308800.0],["2018-04-20",72.4487,73.8432,72.1529,72.2727,3004100.0],["2018-04-23",72.7375,73.97,72.5192,73.9136,3117400.0],["2018-04-24",74.2305,74.9419,73.8009,74.1953,3866600.0],["2018-04-25",73.9348,74.2094,73.6953,74.0897,2095900.0],["2018-04-26",74.1037,74.5756,73.7727,74.0192,3342300.0],["2018-04-27",72.4839,72.6248,70.7796,71.3501,4451600.0],["2018-04-30",70.4204,73.0896,69.6176,71.0402,6689300.0],["2018-05-01",71.3078,71.6318,70.2655,71.0331,3706500.0],["2018-05-02",70.7374,71.8853,70.7303,71.005,3714000.0],["2018-05-03",71.0402,71.9064,70.6106,71.5332,2083700.0],["2018-05-04",71.4909,73.2445,71.4909,72.7586,1861700.0],["2018-05-07",72.7093,73.2023,71.7656,72.2304,1675600.0],["2018-05-08",71.9205,72.3924,71.5261,72.3572,2732500.0],["2018-05-09",72.5403,73.1319,71.9698,73.0967,2456000.0],["2018-05-10",73.2446,74.639,73.1671,73.8925,2175800.0],["2018-05-11",73.9489,74.4137,72.7023,72.9699,1476100.0],["2018-05-14",73.0192,73.2375,72.2163,72.7445,1276900.0],["2018-05-15",72.3924,72.7727,71.6318,72.7375,2942700.0],["2018-05-16",72.5966,72.8502,72.1952,72.5332,1699600.0],["2018-05-17",72.6318,72.6671,71.4768,71.7726,1964600.0],["2018-05-18",71.7797,72.6811,71.5613,71.998,1983000.0],["2018-05-21",72.4346,72.4698,71.3712,71.9064,1610200.0],["2018-05-22",71.843,71.9135,71.2092,71.6388,2585100.0],["2018-05-23",71.6318,72.0684,71.3501,71.9487,1052800.0],["2018-05-24",72.0403,72.2234,71.4416,71.7304,1553200.0],["2018-05-25",71.836,72.7234,71.7656,72.3572,1427400.0],["2018-05-29",72.1881,73.315,72.1529,72.8642,2609900.0],["2018-05-30",72.8009,73.5544,72.5544,73.2586,1348100.0],["2018-05-31",72.9417,73.4488,72.5051,73.3502,3124200.0],["2018-06-01",73.4558,73.4558,72.4065,73.1037,1335400.0],["2018-06-04",73.5192,73.9418,72.9488,73.484,2445100.0],["2018-06-05",73.5052,73.5826,72.3994,72.6459,2849900.0],["2018-06-06",72.6178,72.7657,71.7656,72.4628,2206500.0],["2018-06-07",72.667,72.7516,71.7444,72.1741,1739900.0],["2018-06-08",72.336,72.6811,71.8783,72.5685,2840600.0],["2018-06-11",72.5121,73.3995,72.3853,72.7727,1941200.0],["2018-06-12",72.66,73.7446,72.1952,73.7235,2966400.0],["2018-06-13",73.5474,73.6601,71.0824,71.181,2606100.0],["2018-06-14",71.1597,72.5474,71.1597,71.9994,3433000.0],["2018-06-15",72.2485,72.7965,71.6934,71.9425,3324200.0],["2018-06-18",71.6934,71.9639,71.4586,71.85,2242000.0],["2018-06-19",71.5226,73.0883,71.5226,72.5403,2504100.0],["2018-06-20",72.3766,73.2235,72.0849,73.01,1825800.0],["2018-06-21",72.9815,73.6932,72.9602,73.2377,1153800.0],["2018-06-22",73.4228,74.0562,72.8392,73.7288,2537800.0],["2018-06-25",73.6861,74.3195,73.3231,74.2127,2173200.0],["2018-06-26",74.4761,75.7926,74.1629,75.693,3673100.0],["2018-06-27",75.7215,76.4972,75.4012,75.6717,1775600.0],["2018-06-28",75.935,76.7249,75.7215,76.5755,2087400.0],["2018-06-29",76.0844,77.1021,75.572,76.732,2588400.0],["2018-07-02",76.7534,77.2587,76.0844,76.9883,2178600.0],["2018-07-03",77.0879,78.1981,76.6253,77.5789,2165200.0],["2018-07-05",77.6074,79.0734,77.6074,78.9952,2311300.0],["2018-07-06",79.2941,79.7353,78.8742,79.1873,1795800.0],["2018-07-09",79.3794,79.5573,77.5647,78.0059,2164600.0],["2018-07-10",77.9846,78.8599,76.8602,78.7105,3474900.0],["2018-07-11",78.682,79.3225,78.5112,78.8955,1771100.0],["2018-07-12",79.1731,79.4008,78.4756,78.8172,2011200.0],["2018-07-13",79.1375,79.3439,78.5255,79.0379,1105800.0],["2018-07-16",79.0379,79.0379,78.1767,78.6891,1178100.0],["2018-07-17",78.8742,78.9667,78.3262,78.9026,2896500.0],["2018-07-18",78.6535,78.8243,78.1482,78.5966,2156200.0],["2018-07-19",78.0344,79.8848,78.0344,79.0165,2178700.0],["2018-07-20",78.8386,79.4293,78.255,78.5183,3099800.0],["2018-07-23",78.4472,78.7318,76.9811,77.3939,2227200.0],["2018-07-24",77.038,77.5291,76.1129,76.853,4123600.0],["2018-07-25",77.1306,77.8778,76.7036,77.5149,2160800.0],["2018-07-26",77.7426,78.191,77.6857,77.9632,1792600.0],["2018-07-27",78.2479,78.5326,77.5647,77.6145,1594000.0],["2018-07-30",77.5647,78.1055,76.974,78.0059,2422000.0],["2018-07-31",77.9846,79.2798,77.9632,78.8742,2921900.0],["2018-08-01",78.3973,79.4862,77.9632,79.3794,1559100.0],["2018-08-02",79.4791,79.6926,78.9168,79.173,1256200.0],["2018-08-03",79.2798,80.1267,78.9595,80.0555,1305700.0],["2018-08-06",80.1765,80.6178,78.8884,78.9952,3334100.0],["2018-08-07",79.0165,79.2727,77.8707,79.173,3557400.0],["2018-08-08",79.2869,79.4649,78.1483,78.255,2289300.0],["2018-08-09",78.2479,79.351,78.2266,79.2941,1743600.0],["2018-08-10",79.2015,79.9417,78.4899,78.5255,948100.0],["2018-08-13",78.3475,78.9525,78.0985,78.7247,1397500.0],["2018-08-14",78.8528,79.2513,78.5681,79.173,1345300.0],["2018-08-15",79.2086,79.9559,78.8884,79.8847,1854000.0],["2018-08-16",79.7566,80.4256,79.7282,80.1979,1694700.0],["2018-08-17",80.3188,81.0519,80.0199,81.0305,1850900.0],["2018-08-20",81.0945,81.5002,80.4113,81.3152,1818700.0],["2018-08-21",81.3365,81.3365,80.1125,80.3117,3458600.0],["2018-08-22",80.2477,80.3544,79.0592,79.4649,2589900.0],["2018-08-23",79.5004,79.8064,79.23,79.4079,1116600.0],["2018-08-24",79.4933,80.3189,79.3439,80.0128,1479400.0],["2018-08-27",80.2904,80.2904,79.2869,79.4435,1531200.0],["2018-08-28",79.4079,80.8526,79.3581,80.8241,1429200.0],["2018-08-29",80.8241,81.486,80.6818,81.1088,2493400.0],["2018-08-30",81.2938,81.4433,80.7031,80.9593,1385200.0],["2018-08-31",80.9807,81.7066,80.9024,81.1515,2181000.0],["2018-09-04",80.9167,81.3294,80.6035,80.874,1197600.0],["2018-09-05",80.6676,81.0732,80.1623,81.059,1247800.0],["2018-09-06",81.1658,81.4504,80.6605,81.365,1132000.0],["2018-09-07",81.059,81.1373,80.3972,80.4327,1236600.0],["2018-09-10",80.6889,80.9665,80.1125,80.1552,1915100.0],["2018-09-11",80.0627,80.1552,79.657,79.7851,1996400.0],["2018-09-12",79.8919,80.0982,79.351,79.8634,1515800.0],["2018-09-13",80.0717,81.1852,79.7844,80.8189,1779500.0],["2018-09-14",80.7039,80.7758,79.849,80.1364,1541700.0],["2018-09-17",80.1723,81.214,79.9999,80.9625,1738300.0],["2018-09-18",80.826,81.2427,80.5243,80.5818,1282400.0],["2018-09-19",80.7326,80.8548,80.1004,80.3303,2120200.0],["2018-09-20",80.2585,81.0056,79.9496,80.747,2274500.0],["2018-09-21",80.4668,81.0775,80.2226,80.2513,2906200.0],["2018-09-24",80.0861,80.3519,79.0444,79.1881,1918300.0],["2018-09-25",79.2097,79.7556,78.714,78.8002,1513800.0],["2018-09-26",78.8002,79.2743,77.8088,77.9668,2141900.0],["2018-09-27",78.2039,78.7571,78.0459,78.247,2020900.0],["2018-09-28",78.4697,80.0214,78.4697,79.9783,2375100.0],["2018-10-01",79.9783,80.4309,79.2887,79.3174,2121400.0],["2018-10-02",79.3461,79.5473,78.3188,78.3619,1830800.0],["2018-10-03",78.5056,79.1306,77.4352,78.1895,1757500.0],["2018-10-04",77.9022,78.2183,77.0042,77.816,1280000.0],["2018-10-05",77.8806,78.6062,77.6795,78.1177,1232100.0],["2018-10-08",78.2901,79.7916,78.2686,79.2168,2149300.0],["2018-10-09",79.2456,80.5099,79.1594,79.7915,2330300.0],["2018-10-10",79.7915,80.1004,78.089,78.0961,3186700.0],["2018-10-11",78.2901,78.2901,75.1436,75.6321,2324800.0],["2018-10-12",76.3433,76.803,74.7556,75.395,3033400.0],["2018-10-15",75.2944,76.6019,75.2442,75.7973,1871100.0],["2018-10-16",75.8404,76.9683,75.5027,76.7959,2210500.0],["2018-10-17",76.9611,77.2269,75.8979,76.7169,2465100.0],["2018-10-18",76.1493,78.053,75.4453,76.5947,3933100.0],["2018-10-19",76.6306,77.5071,76.1924,76.8174,2567800.0],["2018-10-22",77.0545,77.464,75.9913,75.9913,2462500.0],["2018-10-23",75.8188,76.3935,75.0933,76.2642,3149500.0],["2018-10-24",76.451,77.9022,76.3002,76.7097,4904400.0],["2018-10-25",76.9396,77.8016,76.1709,77.1192,3272000.0],["2018-10-26",76.5875,76.7887,74.2025,74.3821,3148700.0],["2018-10-29",74.8562,76.6953,74.8131,76.1852,4762700.0],["2018-10-30",76.7025,79.1091,76.1349,78.678,3117100.0],["2018-10-31",78.793,79.0444,77.5358,78.1177,3168200.0],["2018-11-01",78.4769,79.2025,78.0603,78.5344,2540500.0],["2018-11-02",78.4841,78.7571,77.4999,78.5487,2817400.0],["2018-11-05",78.8864,80.2441,78.8433,79.7628,2731300.0],["2018-11-06",79.8778,80.3447,79.4036,79.8921,1365400.0],["2018-11-07",79.9927,80.7829,79.7772,80.2657,1844600.0],["2018-11-08",80.1651,80.3806,79.3677,80.0789,2177200.0],["2018-11-09",80.0789,80.4022,79.4108,79.6479,1495800.0],["2018-11-12",79.5904,80.3806,78.7786,78.8289,2334100.0],["2018-11-13",79.0588,79.7916,78.6852,79.5114,2137300.0],["2018-11-14",79.928,79.928,78.4841,79.2384,1837000.0],["2018-11-15",79.0731,79.7341,78.168,79.4467,2648700.0],["2018-11-16",79.3246,80.7183,79.066,80.5459,2328900.0],["2018-11-19",80.5818,81.7384,80.1292,80.6536,2006900.0],["2018-11-20",80.941,81.1278,78.7571,78.7571,2550300.0],["2018-11-21",78.6134,79.1522,78.0387,78.6421,2112900.0],["2018-11-23",78.4769,78.6134,77.5286,77.5574,684700.0],["2018-11-26",77.8303,78.0099,77.5142,77.8663,1539900.0],["2018-11-27",77.9669,79.3893,77.7944,79.3677,2016200.0],["2018-11-28",79.5257,80.7255,79.1594,80.5459,1865100.0],["2018-11-29",80.5746,81.4439,80.1005,81.178,2647000.0],["2018-11-30",81.3936,82.5789,80.9697,82.543,3752300.0],["2018-12-03",82.3849,82.8591,79.9855,81.6809,3640600.0],["2018-12-04",81.6522,82.9094,81.6522,82.6148,2907900.0],["2018-12-06",82.1982,84.4826,81.3433,84.3892,3247300.0],["2018-12-07",84.1378,84.4683,82.8447,83.1608,2308200.0],["2018-12-10",83.1393,83.8074,82.1191,83.4051,2188900.0],["2018-12-11",83.8648,84.1737,83.3332,83.4338,1732600.0],["2018-12-12",83.8648,84.4252,82.9381,82.9596,2173400.0],["2018-12-13",83.2535,84.0369,82.7166,83.4638,2153400.0],["2018-12-14",83.0648,83.5581,82.4772,83.1011,2231100.0],["2018-12-17",83.1011,83.2607,80.4242,80.4604,2837500.0],["2018-12-18",80.8667,81.7663,79.764,80.2501,2091500.0],["2018-12-19",80.7143,81.7953,79.8946,79.9889,2324300.0],["2018-12-20",79.8438,80.7506,79.2417,79.8003,3422400.0],["2018-12-21",78.6033,80.6563,76.9783,77.0435,4839300.0],["2018-12-24",77.0798,77.3047,75.3532,75.3532,1501100.0],["2018-12-26",75.4621,78.0882,74.8744,78.081,2234500.0],["2018-12-27",77.7255,78.2623,75.7522,78.2623,1690600.0],["2018-12-28",79.0458,79.2489,77.9359,78.4364,1575600.0],["2018-12-31",78.7121,78.8282,77.3917,78.8064,1375800.0],["2019-01-02",78.0737,78.0737,76.2891,76.8622,2127700.0],["2019-01-03",76.7679,78.8209,76.7679,77.2467,2288000.0],["2019-01-04",77.8416,78.9805,77.5296,78.4002,1591300.0],["2019-01-07",78.6541,79.5826,78.4799,78.7846,1431300.0],["2019-01-08",79.4158,79.5101,77.8706,78.0157,3250600.0],["2019-01-09",77.885,78.0156,75.7595,76.659,3213600.0],["2019-01-10",76.6228,77.711,76.2528,77.5151,2277000.0],["2019-01-11",77.341,78.1462,76.8477,77.8996,1482700.0],["2019-01-14",77.4788,77.7545,75.6071,77.2031,1989200.0],["2019-01-15",77.4135,78.2405,77.1886,77.9141,1271800.0],["2019-01-16",77.7327,78.2478,77.2757,77.8633,1483500.0],["2019-01-17",77.7762,78.3566,77.4498,78.0737,1488500.0],["2019-01-18",78.5162,78.6033,77.5514,78.0664,1907600.0],["2019-01-22",78.0737,79.2272,77.9939,79.2127,2322300.0],["2019-01-23",79.5899,80.0179,79.0531,79.9962,2558000.0],["2019-01-24",80.3734,81.8896,79.4956,81.1859,2990300.0],["2019-01-25",81.788,83.2607,81.4688,82.4845,2449500.0],["2019-01-28",82.4772,83.1301,81.7953,82.9778,2026900.0],["2019-01-29",82.7384,83.5074,82.7311,83.4638,1788000.0],["2019-01-30",83.384,84.3489,83.3333,83.7685,2357800.0],["2019-01-31",83.7685,85.0236,82.898,84.922,3463200.0],["2019-02-01",85.0381,85.0743,83.326,84.864,1982000.0],["2019-02-04",84.7479,85.3428,84.124,85.3428,1915100.0],["2019-02-05",85.35,86.5035,85.1687,86.489,2352900.0],["2019-02-06",86.6268,86.6413,85.0018,85.1396,2007700.0],["2019-02-07",84.6753,85.9159,84.6753,85.807,1521400.0],["2019-02-08",85.6547,86.061,85.2049,85.8724,2113500.0],["2019-02-11",85.9159,86.3004,85.5532,85.9231,1233400.0],["2019-02-12",85.8941,86.0029,84.7261,85.1541,2072700.0],["2019-02-13",85.263,85.9667,84.9003,85.9231,1538900.0],["2019-02-14",85.9377,86.4165,85.4806,86.148,1168100.0],["2019-02-15",86.8299,87.1999,86.2786,87.1491,1861000.0],["2019-02-19",87.2217,87.4611,86.7719,87.1637,1602600.0],["2019-02-20",87.3378,87.3378,86.3584,86.7502,2355300.0],["2019-02-21",86.4092,87.0113,85.8651,86.5906,1782700.0],["2019-02-22",86.8227,87.2217,86.1045,86.9606,1290000.0],["2019-02-25",87.0984,87.1492,85.5604,85.7273,2104000.0],["2019-02-26",85.8869,86.1988,85.4226,85.7273,1251900.0],["2019-02-27",85.6837,86.119,84.9002,85.8361,1097000.0],["2019-02-28",85.8796,87.0549,85.4951,86.148,2215100.0],["2019-03-01",86.2206,86.5978,85.1687,86.4963,1462100.0],["2019-03-04",86.801,86.8953,85.4951,86.6994,1647700.0],["2019-03-05",86.6994,87.2725,86.5688,86.7502,1272700.0],["2019-03-06",86.9533,87.9399,86.7647,87.5482,1884200.0],["2019-03-07",87.4901,88.2881,87.258,87.5917,1615000.0],["2019-03-08",87.5772,88.2083,87.1927,87.7513,1133800.0],["2019-03-11",87.9109,89.681,87.8528,89.623,1564800.0],["2019-03-12",89.7536,90.2469,89.3691,89.8479,1766200.0],["2019-03-13",90.1235,91.1609,89.9639,90.6894,2509400.0],["2019-03-14",90.8687,91.0444,90.1879,90.7809,1660400.0],["2019-03-15",91.1396,91.6081,90.8102,91.5276,3155000.0],["2019-03-18",91.6154,91.9375,90.8029,91.2567,1865200.0],["2019-03-19",91.286,91.6813,90.7296,91.1908,2166900.0],["2019-03-20",91.2055,92.3109,90.5393,92.062,2154500.0],["2019-03-21",91.7252,93.0649,91.6301,92.5305,2587900.0],["2019-03-22",92.5012,93.4675,91.8643,91.8717,1917600.0],["2019-03-25",91.9302,92.2157,91.5495,91.7106,2186500.0],["2019-03-26",91.9961,92.8892,91.308,91.9009,1496400.0],["2019-03-27",91.8497,92.5305,91.1615,92.5158,1673100.0],["2019-03-28",92.7355,93.1527,92.2084,93.1381,2477500.0],["2019-03-29",93.1381,93.8482,92.6183,93.7018,2609500.0],["2019-04-01",93.9726,93.9726,92.2523,92.7281,1810600.0],["2019-04-02",92.7282,94.1264,92.5159,93.9726,1203100.0],["2019-04-03",93.9653,94.2435,92.999,93.9799,1466500.0],["2019-04-04",94.1995,94.2508,93.204,93.8555,966000.0],["2019-04-05",93.8628,94.5802,93.3577,94.507,962800.0],["2019-04-08",94.4045,94.6974,93.7091,94.0751,1625700.0],["2019-04-09",94.1044,95.078,93.9067,95.0414,1608000.0],["2019-04-10",95.283,95.4221,94.9316,95.3489,1534100.0],["2019-04-11",95.444,95.6051,93.958,94.2362,1873500.0],["2019-04-12",93.936,94.4045,92.9038,94.3386,1799600.0],["2019-04-15",94.324,94.507,92.9697,93.2625,2395900.0],["2019-04-16",93.2186,93.3504,90.5467,91.2201,3001700.0],["2019-04-17",93.1308,93.1308,89.9903,90.898,3250000.0],["2019-04-18",89.1265,90.7297,87.7063,89.7634,2748500.0],["2019-04-22",89.756,89.8219,88.3652,89.7341,2050400.0],["2019-04-23",90.1074,90.6565,89.412,90.3563,1879800.0],["2019-04-24",90.5467,91.0371,89.7341,90.1294,2045700.0],["2019-04-25",90.0708,90.1514,89.3461,89.7927,1405100.0],["2019-04-26",90.4075,91.286,90.0708,90.7809,1644500.0],["2019-04-29",90.7736,91.0078,90.2538,90.4808,1330200.0],["2019-04-30",90.5393,92.1864,89.8512,92.0766,2061500.0],["2019-05-01",91.9668,92.7501,91.0444,91.103,1481400.0],["2019-05-02",91.1616,91.7179,90.6052,90.7955,1223300.0],["2019-05-03",91.0884,91.6667,90.9127,91.3519,772300.0],["2019-05-06",90.9785,91.5861,90.349,91.3372,1172800.0],["2019-05-07",91.2348,91.3812,89.5804,90.2099,1171900.0],["2019-05-08",90.3051,91.4251,90.0635,90.5613,1273300.0],["2019-05-09",90.5174,91.3665,89.8439,90.7955,1191500.0],["2019-05-10",90.7809,92.3402,90.554,92.0034,1352000.0],["2019-05-13",91.3592,92.6037,91.2787,92.4573,1710000.0],["2019-05-14",92.5964,93.7384,92.5524,92.8892,1717100.0],["2019-05-15",92.8379,93.6944,92.4573,93.1454,1083700.0],["2019-05-16",93.0576,93.753,93.0283,93.3577,1396200.0],["2019-05-17",93.0063,93.592,92.8965,93.1527,1817400.0],["2019-05-20",92.2816,92.3035,89.7487,90.4002,3521200.0],["2019-05-21",90.8102,91.7252,89.9976,91.5422,1541700.0],["2019-05-22",91.696,92.794,91.696,92.6989,1224800.0],["2019-05-23",92.5671,93.5261,92.2523,93.4748,1472300.0],["2019-05-24",94.9096,94.917,93.4968,93.5773,2023600.0],["2019-05-28",93.7311,94.4558,92.3255,92.3255,1492100.0],["2019-05-29",92.3695,93.021,91.6447,91.879,1423900.0],["2019-05-30",92.1571,93.5846,91.6886,93.4748,2377300.0],["2019-05-31",93.4748,96.5567,93.3064,95.1732,3175500.0],["2019-06-03",95.2464,96.6739,94.6827,96.5055,2616300.0],["2019-06-04",96.2639,96.6007,95.2244,96.5275,2141200.0],["2019-06-05",96.9813,98.5698,96.037,98.5113,1943300.0],["2019-06-06",98.6797,99.0823,97.911,98.8627,1266600.0],["2019-06-07",99.3897,99.8436,98.87,98.9871,1348200.0],["2019-06-10",99.1994,99.3385,98.2185,98.6138,1467200.0],["2019-06-11",98.6504,99.7558,97.9037,99.4849,2524400.0],["2019-06-12",99.624,100.5171,98.7822,98.892,1756600.0],["2019-06-13",98.2977,98.844,97.4488,97.8474,1925300.0],["2019-06-14",98.0615,98.6889,97.8179,98.4084,1417600.0],["2019-06-17",98.6742,100.4016,98.4896,100.3868,1541300.0],["2019-06-18",100.9183,101.3169,100.0103,100.4237,1889200.0],["2019-06-19",99.8405,101.0954,99.4936,100.8518,1599500.0],["2019-06-20",101.1324,101.7599,100.7116,101.0733,1659400.0],["2019-06-21",100.9478,101.0733,99.8036,100.2318,2477800.0],["2019-06-24",100.527,100.6747,99.6338,99.7667,1444300.0],["2019-06-25",100.0103,100.2761,98.3199,98.3641,1936800.0],["2019-06-26",98.2387,98.5192,95.8838,96.3046,2049100.0],["2019-06-27",96.6958,97.4193,96.2086,96.312,2153300.0],["2019-06-28",96.1791,96.7697,95.8986,96.2234,3630700.0],["2019-07-01",96.5851,96.6442,93.6323,96.0536,2247100.0],["2019-07-02",96.4153,98.5192,96.1348,98.3641,1915400.0],["2019-07-03",98.6151,99.5084,98.5044,99.3017,946800.0],["2019-07-05",98.6742,99.5379,97.2274,99.0876,849200.0],["2019-07-08",99.1097,100.0103,98.748,99.7224,1105800.0],["2019-07-09",99.2943,100.062,99.1835,99.8922,1393100.0],["2019-07-10",100.0103,100.6009,99.6191,100.4532,1058500.0],["2019-07-11",100.409,100.8593,98.9104,99.0728,1404500.0],["2019-07-12",99.4862,99.5453,97.2495,97.8253,2130300.0],["2019-07-15",98.032,99.0285,97.6407,98.3198,1660500.0],["2019-07-16",98.4232,98.9621,97.9286,97.9729,1202000.0],["2019-07-17",98.2018,98.3272,96.6515,97.1609,1640700.0],["2019-07-18",92.5029,94.9316,91.4399,93.6545,5462200.0],["2019-07-19",94.1417,94.7396,92.4291,92.6284,4059100.0],["2019-07-22",92.6284,93.7652,92.0009,93.3223,1912000.0],["2019-07-23",93.4109,94.2967,92.7613,94.2672,1951000.0],["2019-07-24",94.3853,95.4335,93.8686,95.3819,2105800.0],["2019-07-25",95.3745,95.6698,93.9498,95.5738,1746500.0],["2019-07-26",95.9576,96.622,95.4852,96.3932,2143500.0],["2019-07-29",96.8804,97.7957,95.7879,96.0831,2386800.0],["2019-07-30",96.216,98.0689,96.0093,97.9434,1785600.0],["2019-07-31",98.246,99.0802,96.9763,98.3715,3278100.0],["2019-08-01",99.3829,100.0325,98.5708,98.7997,2102200.0],["2019-08-02",98.8218,100.3499,98.2017,99.8258,1449900.0],["2019-08-05",99.5379,99.7962,97.5226,98.2756,1835500.0],["2019-08-06",98.3346,100.815,98.1944,100.6157,1834900.0],["2019-08-07",100.1358,102.8228,98.6151,102.0551,2498300.0],["2019-08-08",101.9739,104.1959,101.1767,104.0409,1713800.0],["2019-08-09",104.063,104.7274,102.8376,104.2623,1632500.0],["2019-08-12",104.5059,104.9267,103.7013,104.4543,904900.0],["2019-08-13",104.1442,105.0005,102.8081,104.7864,1762800.0],["2019-08-14",104.5133,104.6831,102.5054,102.5645,1693400.0],["2019-08-15",102.6383,105.4213,102.3799,105.126,1222500.0],["2019-08-16",105.8125,105.9971,104.624,105.5025,1637000.0],["2019-08-19",106.0414,107.0896,105.2072,106.9346,1090800.0],["2019-08-20",107.407,107.503,106.1816,106.6762,1434500.0],["2019-08-21",107.2815,107.5694,106.6983,107.1634,1201300.0],["2019-08-22",107.2151,108.0123,106.3735,107.8573,893300.0],["2019-08-23",108.1452,109.1639,107.658,108.0271,1751200.0],["2019-08-26",108.5143,109.186,108.064,108.9498,980800.0],["2019-08-27",109.282,109.7692,107.7983,107.8278,1690700.0],["2019-08-28",107.909,109.1639,107.6949,108.1083,1447600.0],["2019-08-29",108.6324,109.0679,107.0527,107.7392,1396400.0],["2019-08-30",108.0345,108.0345,106.5802,107.1634,2003500.0],["2019-09-03",107.1044,108.9572,106.9346,108.9425,1361400.0],["2019-09-04",109.2525,110.3376,109.0901,110.0424,1361400.0],["2019-09-05",110.249,110.2859,107.8499,108.566,1273000.0],["2019-09-06",108.5438,109.0827,107.717,108.1009,977700.0],["2019-09-09",107.9459,107.9975,105.6649,105.9158,1631600.0],["2019-09-10",105.0669,105.0891,102.0403,102.845,2363800.0],["2019-09-11",102.6604,103.657,101.8041,102.3578,2205900.0],["2019-09-12",103.0164,104.1923,101.9968,103.3067,1699100.0],["2019-09-13",103.1578,103.9467,100.9698,101.5428,2276800.0],["2019-09-16",101.3047,103.1132,101.1112,102.6741,1693800.0],["2019-09-17",103.3811,106.1496,103.3811,106.038,2057600.0],["2019-09-18",106.4176,106.626,103.2695,104.6016,2550800.0],["2019-09-19",104.9365,105.6138,104.6091,105.1151,1599800.0],["2019-09-20",105.4352,105.7105,103.8425,104.624,2333900.0],["2019-09-23",104.7281,105.8296,103.4481,105.264,1295700.0],["2019-09-24",105.584,106.358,105.398,105.9413,1289700.0],["2019-09-25",106.291,106.291,104.1923,104.2593,1512000.0],["2019-09-26",104.2146,106.038,104.1997,105.6808,1158400.0],["2019-09-27",105.4872,105.6658,101.6098,102.6071,2696500.0],["2019-09-30",103.0239,104.0584,102.8304,103.4555,2530100.0],["2019-10-01",103.3662,103.5895,101.7215,101.8033,2234000.0],["2019-10-02",101.915,102.1829,100.6423,101.5875,1981100.0],["2019-10-03",101.8703,102.7634,101.4833,102.2127,2433300.0],["2019-10-04",102.3466,103.0834,102.1903,102.6443,2126700.0],["2019-10-07",102.2945,102.7187,100.9996,102.2871,1673500.0],["2019-10-08",102.2052,102.7038,101.1558,102.0191,2297600.0],["2019-10-09",102.2275,102.5624,101.5875,102.1457,1475300.0],["2019-10-10",101.6619,103.0164,101.0665,102.8676,2212600.0],["2019-10-11",102.875,103.1504,101.6396,101.7214,1851800.0],["2019-10-14",101.9224,101.9596,100.9698,101.3121,938000.0],["2019-10-15",101.3791,101.5429,99.3548,100.2107,1894100.0],["2019-10-16",99.8385,100.3,99.3399,100.2404,2266500.0],["2019-10-17",100.8582,104.8324,100.8582,103.8797,2355400.0],["2019-10-18",104.5272,107.906,104.2593,107.2139,3120000.0],["2019-10-21",107.2065,107.2065,105.1747,106.6855,1570600.0],["2019-10-22",106.4845,106.9981,104.9589,105.1598,1323500.0],["2019-10-23",104.9365,105.7477,104.17,104.8621,1301500.0],["2019-10-24",105.13,105.6064,104.1923,105.465,1657700.0],["2019-10-25",105.3086,105.5542,104.3858,104.9365,2028100.0],["2019-10-28",104.9142,105.1152,103.2025,103.7458,2219900.0],["2019-10-29",103.7309,104.49,103.195,103.4629,1345000.0],["2019-10-30",103.6044,104.3412,103.262,103.6341,1959200.0],["2019-10-31",103.6863,103.9988,102.8229,103.2918,2397800.0],["2019-11-01",103.8649,103.9988,101.3494,102.2722,2545300.0],["2019-11-04",102.168,102.168,100.0842,100.099,1626900.0],["2019-11-05",99.7493,99.9502,96.6458,97.9854,3104000.0],["2019-11-06",98.3575,99.8758,98.3203,99.66,2315300.0],["2019-11-07",99.0869,99.5855,97.8515,98.1715,2122900.0],["2019-11-08",97.1817,99.0274,97.1072,97.3528,2279700.0],["2019-11-11",97.3752,98.2385,97.3156,97.5761,1878400.0],["2019-11-12",97.5761,97.8217,96.9584,97.2412,2657400.0],["2019-11-13",97.5091,98.2236,97.3007,97.7696,1799100.0],["2019-11-14",98.1045,99.6674,97.7919,99.4813,2384200.0],["2019-11-15",99.8014,100.2777,99.3176,100.233,1732900.0],["2019-11-18",100.3074,102.1903,100.2702,101.1707,1795400.0],["2019-11-19",101.394,101.9596,99.7269,99.9651,2681400.0],["2019-11-20",99.9576,102.0042,99.9576,101.8777,1620900.0],["2019-11-21",102.1233,102.9569,100.754,100.8061,2378400.0],["2019-11-22",100.7837,101.8256,98.4766,98.4766,1996300.0],["2019-11-25",98.5659,98.8934,97.4868,97.7845,3021000.0],["2019-11-26",98.3054,100.0544,98.3054,100.0321,4903300.0],["2019-11-27",100.0246,100.4563,99.1836,99.5632,2048600.0],["2019-11-29",99.7269,100.1437,99.4664,99.4739,859100.0],["2019-12-02",99.3176,99.8237,97.39,97.457,2026700.0],["2019-12-03",97.6133,100.0395,97.5091,99.8385,1953900.0],["2019-12-04",99.2357,100.4935,98.9306,100.1214,1908600.0],["2019-12-05",99.9651,100.6423,99.1911,100.4712,1945300.0],["2019-12-06",100.2925,100.9847,99.9502,100.8135,1532200.0],["2019-12-09",100.6051,101.7885,100.5754,101.1261,1579800.0],["2019-12-10",101.4982,101.9001,98.9827,99.7269,1314500.0],["2019-12-11",99.6376,100.7391,99.4218,100.1809,1916600.0],["2019-12-12",100.3686,100.4212,98.5964,99.1221,2335700.0],["2019-12-13",99.1146,100.0983,98.266,99.6327,2966400.0],["2019-12-16",99.858,101.2547,99.5201,100.9994,2026600.0],["2019-12-17",101.2022,101.3974,99.7829,99.9857,1990500.0],["2019-12-18",100.2635,103.2897,100.241,103.0269,2958100.0],["2019-12-19",102.8091,105.1295,102.7941,105.0694,2640400.0],["2019-12-20",106.6689,106.9768,105.505,106.6313,3225900.0],["2019-12-23",106.8716,107.2546,105.4149,105.565,1035200.0],["2019-12-24",105.5425,105.7828,104.754,105.1595,561300.0],["2019-12-26",105.3322,105.6777,104.9343,105.5801,692500.0],["2019-12-27",105.963,106.2559,105.3698,105.9405,863700.0],["2019-12-30",105.6477,106.2183,105.0845,106.1808,1125000.0],["2019-12-31",106.2183,106.7815,105.55,106.744,1591300.0],["2020-01-02",106.8791,107.127,105.978,106.391,1795500.0],["2020-01-03",105.7678,107.157,105.2046,106.9768,1254500.0],["2020-01-06",106.7365,107.1419,106.0681,106.0756,1631100.0],["2020-01-07",105.8804,106.1958,103.7478,104.2809,1667200.0],["2020-01-08",104.3861,105.0619,104.0707,104.7165,2644600.0],["2020-01-09",104.5287,105.7077,104.5062,105.3172,1534400.0],["2020-01-10",105.4299,107.0519,105.2797,106.9317,2760400.0],["2020-01-13",107.3222,108.0206,107.1195,107.6,1743200.0],["2020-01-14",107.3447,107.7427,105.9179,106.5938,1667100.0],["2020-01-15",106.7515,108.4636,106.7215,108.1708,1431600.0],["2020-01-16",108.4336,109.0719,107.9605,109.0568,1505500.0],["2020-01-17",109.2671,109.7928,108.4486,109.0719,2070000.0],["2020-01-21",109.1244,111.3922,108.9742,111.2946,1650500.0],["2020-01-22",111.8953,112.038,111.1219,111.655,1920100.0],["2020-01-23",111.9855,112.7965,111.1369,112.4736,1246800.0],["2020-01-24",112.6387,113.1719,112.0831,112.5636,868100.0],["2020-01-27",112.1356,112.9466,111.5799,112.864,1363900.0],["2020-01-28",112.7514,113.9754,112.436,113.9378,1539100.0],["2020-01-29",113.9904,114.1181,111.8202,111.9254,1519400.0],["2020-01-30",111.61,113.5699,111.5724,113.4873,968300.0],["2020-01-31",113.4347,113.9829,111.6776,112.5186,1293900.0],["2020-02-03",113.1494,113.3371,111.8428,112.0305,1225000.0],["2020-02-04",112.3609,114.0355,111.8127,112.9767,1264700.0],["2020-02-05",112.8415,113.2094,112.1206,112.6087,1257900.0],["2020-02-06",112.7364,113.5474,112.1957,113.0142,1005100.0],["2020-02-07",113.4347,113.4347,112.9616,113.0067,1119300.0],["2020-02-10",113.4347,114.8915,113.3071,114.8315,1583600.0],["2020-02-11",115.8978,122.7838,115.1694,120.9215,3488200.0],["2020-02-12",120.7712,122.7312,119.2469,122.5584,1969900.0],["2020-02-13",122.4458,123.3169,121.8977,123.0916,1202800.0],["2020-02-14",123.5046,124.9539,123.1592,124.631,1424600.0],["2020-02-18",124.6911,124.8488,123.8125,124.8113,1275300.0],["2020-02-19",124.8563,125.2918,123.5422,124.3532,1211500.0],["2020-02-20",124.5559,126.1103,124.2105,125.3969,2180300.0],["2020-02-21",125.1492,126.7186,124.586,126.2005,3006000.0],["2020-02-24",124.1655,126.5234,122.7762,124.9239,2092400.0],["2020-02-25",125.442,126.0953,121.9727,122.4158,2038500.0],["2020-02-26",122.9564,124.0303,121.8976,122.168,2293700.0],["2020-02-27",111.6926,117.3321,110.386,111.4373,5822200.0],["2020-02-28",108.9818,111.1144,105.6627,107.6,6204100.0],["2020-03-02",108.0806,117.5348,107.9981,117.3245,4077800.0],["2020-03-03",117.7675,122.0178,116.8965,118.7438,4248500.0],["2020-03-04",120.6136,123.3169,118.984,122.8213,2384700.0],["2020-03-05",120.7562,123.2418,120.2231,121.8301,2513900.0],["2020-03-06",119.5923,121.342,116.1906,120.7637,3109400.0],["2020-03-09",114.8765,116.5886,111.7527,112.849,3291300.0],["2020-03-10",115.3496,119.72,111.6175,119.6599,2944400.0],["2020-03-11",116.4535,117.2269,113.6075,115.5298,3287100.0],["2020-03-12",108.3702,113.7891,100.4235,107.8555,3854100.0],["2020-03-13",113.2442,119.5788,108.3551,117.3765,3769000.0],["2020-03-16",105.1461,111.5262,102.1945,102.7924,3833900.0],["2020-03-17",104.972,115.9915,104.6012,111.1553,4441300.0],["2020-03-18",106.8339,112.5252,99.2277,104.6769,4357000.0],["2020-03-19",104.3742,104.5331,96.3064,98.9553,4548200.0],["2020-03-20",97.8654,103.307,95.0576,96.9194,5346100.0],["2020-03-23",95.9658,97.3962,87.5272,88.5337,4029300.0],["2020-03-24",92.2044,94.1494,86.4146,93.6272,4397100.0],["2020-03-25",93.0671,102.1567,92.0833,96.8437,3121700.0],["2020-03-26",96.874,108.7865,96.874,107.8253,4092400.0],["2020-03-27",105.517,107.3182,102.3005,103.6022,3220000.0],["2020-03-30",106.3344,112.5101,105.4262,112.056,2934600.0],["2020-03-31",110.4591,111.8668,107.3107,109.286,3078400.0],["2020-04-01",104.1925,106.13,101.2636,104.132,2519000.0],["2020-04-02",104.0639,111.231,102.974,110.7769,3240000.0],["2020-04-03",109.6266,111.6549,107.9313,110.2093,2117600.0],["2020-04-06",112.3057,113.5242,109.5433,112.5782,3275700.0],["2020-04-07",116.211,116.9148,110.724,110.9056,2645600.0],["2020-04-08",112.0106,119.6016,111.0948,119.0945,2153800.0],["2020-04-09",119.7756,124.7026,119.4426,124.2258,4349400.0],["2020-04-13",123.5068,123.7944,118.3074,118.8599,1725500.0],["2020-04-14",121.3119,125.5577,120.4416,125.4669,2460700.0],["2020-04-15",125.6486,125.8681,122.2126,122.9543,2697900.0],["2020-04-16",124.4528,124.8993,121.8115,122.4548,2038600.0],["2020-04-17",125.0507,127.0185,123.9458,126.4281,2058900.0],["2020-04-20",125.0734,126.027,122.9089,122.924,1883500.0],["2020-04-21",121.2211,121.7736,119.6923,120.8427,2103500.0],["2020-04-22",122.5002,125.0204,122.2656,123.4916,1649400.0],["2020-04-23",123.1662,123.9533,120.8882,121.5088,1537200.0],["2020-04-24",122.311,122.7954,119.98,122.311,1475000.0],["2020-04-27",123.363,124.6647,122.5835,123.9685,1626500.0],["2020-04-28",123.3857,125.6335,121.8115,122.0461,2059900.0],["2020-04-29",123.6733,123.7263,117.3538,117.6414,3280000.0],["2020-04-30",113.9783,121.0168,113.9783,120.6611,3669500.0],["2020-05-01",118.8069,119.5788,117.3689,118.3755,1553200.0],["2020-05-04",118.9355,119.4275,115.2573,119.3745,1803800.0],["2020-05-05",119.2685,121.0774,119.1172,120.0935,1174900.0],["2020-05-06",120.4794,121.0471,117.2932,117.3008,1581600.0],["2020-05-07",118.3073,119.5258,116.8845,117.0737,2337300.0],["2020-05-08",119.0642,119.7605,117.9441,119.3518,1370000.0],["2020-05-11",117.9365,121.7207,117.7398,120.9336,2017700.0],["2020-05-12",121.0773,121.2817,114.8184,116.718,1961200.0],["2020-05-13",116.6726,120.0026,115.4617,115.9385,2143700.0],["2020-05-14",115.613,115.6509,113.1609,115.0681,1718500.0],["2020-05-15",114.6065,115.5676,111.6775,113.6302,2593900.0],["2020-05-18",115.9839,119.1626,115.772,118.3679,2565900.0],["2020-05-19",117.8381,118.0803,115.4163,115.4617,1349800.0],["2020-05-20",116.1883,116.6953,114.5535,115.3103,1816900.0],["2020-05-21",115.1892,115.6131,112.2982,114.1524,2254200.0],["2020-05-22",114.6973,118.7312,113.4864,118.2166,1874000.0],["2020-05-26",121.7131,121.978,118.6707,120.7822,2657200.0],["2020-05-27",120.9714,123.416,119.647,123.4084,1690800.0],["2020-05-28",124.8994,128.0553,124.0896,127.745,2437000.0],["2020-05-29",127.238,130.5831,126.0573,130.2955,3286300.0],["2020-06-01",129.9777,132.9141,128.3581,131.514,2907100.0],["2020-06-02",132.3844,133.1639,130.2879,132.1043,3183300.0],["2020-06-03",133.6256,133.8451,131.6351,132.1119,1917600.0],["2020-06-04",131.3324,131.9,125.7167,126.8822,1941800.0],["2020-06-05",128.464,129.077,126.0194,127.6012,3265800.0],["2020-06-08",127.1471,131.0599,127.1471,130.8026,1958300.0],["2020-06-09",130.4469,133.6634,130.235,131.9454,1717800.0],["2020-06-10",131.8546,133.005,129.9323,131.7562,1858300.0],["2020-06-11",129.5919,130.7884,122.2912,122.4817,3072000.0],["2020-06-12",125.5833,126.2768,123.8382,125.2632,1941300.0],["2020-06-15",122.9542,127.9001,122.8475,127.702,3733600.0],["2020-06-16",131.078,131.078,127.0008,129.2413,2053000.0],["2020-06-17",130.5902,131.2609,129.0737,129.1347,2422700.0],["2020-06-18",128.1592,128.7003,125.2328,125.9339,1982300.0],["2020-06-19",127.5419,130.1559,125.9873,129.8968,5207000.0],["2020-06-22",129.1575,129.5538,125.9492,126.7646,2747500.0],["2020-06-23",127.359,127.862,126.0101,126.1473,1727400.0],["2020-06-24",124.9813,126.3835,121.2852,123.5334,2054600.0],["2020-06-25",123.6401,125.6596,122.5122,125.53,1302600.0],["2020-06-26",125.2938,125.6138,122.4512,122.9466,2750500.0],["2020-06-29",124.364,124.5926,122.4436,123.6858,1402700.0],["2020-06-30",124.1735,128.022,124.0973,127.5343,2003100.0],["2020-07-01",127.9763,131.9086,127.4276,130.9941,1780600.0],["2020-07-02",132.3888,132.6021,129.3176,130.1025,2253800.0],["2020-07-06",136.1153,137.1746,131.3599,132.8307,3263000.0],["2020-07-07",131.0475,132.564,130.4683,130.7045,1705000.0],["2020-07-08",131.1542,132.2363,129.3099,130.6283,2282800.0],["2020-07-09",130.232,131.2685,128.7764,130.8112,1435300.0],["2020-07-10",131.0551,131.8096,129.4471,130.6969,2070000.0],["2020-07-13",130.5292,130.9865,126.5359,127.1989,2245400.0],["2020-07-14",128.0296,129.4319,126.2616,129.0585,2534200.0],["2020-07-15",130.4226,130.7883,127.5266,128.0296,1797100.0],["2020-07-16",127.2371,128.0449,125.4386,126.3073,1623900.0],["2020-07-17",127.0694,129.6681,126.2311,128.7612,1403400.0],["2020-07-20",135.1017,135.1017,129.6224,129.6757,3817800.0],["2020-07-21",130.6969,130.6969,127.0237,127.6714,2411100.0],["2020-07-22",127.2066,129.1804,126.8941,128.0754,1368300.0],["2020-07-23",127.6791,128.6317,125.53,127.0846,1730700.0],["2020-07-24",126.8179,127.9001,126.2997,127.0389,1498100.0],["2020-07-27",127.2675,128.9365,126.7646,128.3649,1603200.0],["2020-07-28",128.1211,131.7791,128.1058,130.9103,2070300.0],["2020-07-29",131.7866,133.4785,131.1541,132.503,2469800.0],["2020-07-30",128.7536,130.0872,127.3438,129.7138,2780900.0],["2020-07-31",129.7138,129.7138,129.7138,129.7138,0.0],["2020-08-03",126.4521,126.5436,123.4571,125.0575,2799700.0],["2020-08-04",125.2861,127.8543,125.0956,126.414,2300200.0],["2020-08-05",126.7874,126.9399,124.7755,125.3776,1713500.0],["2020-08-06",124.9889,125.9644,124.5469,124.8822,1513600.0],["2020-08-07",124.9127,129.066,124.8289,128.1744,1633400.0],["2020-08-10",128.0753,128.2049,125.6824,126.6426,2287500.0],["2020-08-11",127.3971,127.4962,122.9999,123.2971,1865200.0],["2020-08-12",124.2116,126.6274,123.9297,125.8958,1098600.0],["2020-08-13",125.5147,126.0406,124.6765,125.2556,1309700.0],["2020-08-14",125.2404,126.414,124.6993,125.4614,1435300.0],["2020-08-17",125.5604,126.7493,125.2937,126.5511,1182100.0],["2020-08-18",126.2997,128.1897,126.0025,126.5055,1071200.0],["2020-08-19",127.3666,127.58,123.6705,123.9449,1486900.0],["2020-08-20",121.9329,124.7908,121.9329,124.1277,1261400.0],["2020-08-21",124.6003,124.6917,123.0228,124.3488,1077600.0],["2020-08-24",124.2954,124.2954,121.1709,122.7027,1144700.0],["2020-08-25",122.7408,123.1523,121.6968,122.4588,1443600.0],["2020-08-26",121.9329,123.0151,121.087,122.6722,1828100.0],["2020-08-27",123.0761,124.6841,122.9846,124.5393,1858900.0],["2020-08-28",124.4478,125.0117,123.2285,124.8212,1781200.0],["2020-08-31",124.303,125.0041,123.861,124.4097,1386400.0],["2020-09-01",123.8458,124.2497,122.2073,123.5334,1148600.0],["2020-09-02",122.817,127.0542,122.3216,126.7188,2362600.0],["2020-09-03",126.7798,127.1304,122.375,123.2361,1749100.0],["2020-09-04",122.9084,123.6629,119.6467,122.3826,1943200.0],["2020-09-08",121.7882,123.0304,120.1192,120.7899,2921300.0],["2020-09-09",121.8644,124.6232,121.7349,122.9161,1743100.0],["2020-09-10",122.4436,122.7637,120.9042,120.988,1892000.0],["2020-09-11",121.4605,122.1616,120.2259,120.8584,1267100.0],["2020-09-14",121.5111,123.523,121.4958,122.9855,1390100.0],["2020-09-15",123.2542,126.7789,123.1007,125.5195,2093600.0],["2020-09-16",126.656,128.8445,126.057,127.6005,1598600.0],["2020-09-17",126.3258,127.1244,123.93,124.8975,1819900.0],["2020-09-18",124.575,124.8745,122.0333,122.6169,3016300.0],["2020-09-21",122.1024,122.4787,119.8448,121.0043,2017400.0],["2020-09-22",120.6357,123.5461,120.5974,122.8473,2203100.0],["2020-09-23",121.7876,122.0871,119.0309,119.4993,2495500.0],["2020-09-24",120.1981,122.2944,119.5223,120.8661,2292200.0],["2020-09-25",120.0982,124.2909,119.8832,124.1757,1827100.0],["2020-09-28",125.8497,126.5101,124.2679,125.6194,1843900.0],["2020-09-29",125.3276,126.3181,124.6902,126.0724,1552600.0],["2020-09-30",126.5485,128.2379,126.203,127.854,2341600.0],["2020-10-01",128.0459,129.2361,126.6483,129.0134,1693200.0],["2020-10-02",128.1688,130.004,127.5468,129.4819,2275700.0],["2020-10-05",129.4818,129.7736,126.9171,129.5126,1450200.0],["2020-10-06",129.5817,129.5817,126.2721,126.7712,2010000.0],["2020-10-07",127.6235,127.8539,126.0724,126.6406,1514400.0],["2020-10-08",127.278,130.0117,126.9632,127.301,1329000.0],["2020-10-09",127.9307,128.7216,126.6099,128.5143,1010400.0],["2020-10-12",129.1824,129.3897,127.8693,129.1824,1029700.0],["2020-10-13",129.0749,129.0749,127.4239,128.0843,1635400.0],["2020-10-14",128.3684,128.6141,126.3181,126.7251,1463900.0],["2020-10-15",126.057,129.3897,125.5118,129.1132,1045700.0],["2020-10-16",128.2686,129.3513,127.7464,128.1611,1171700.0],["2020-10-19",129.1977,129.5817,125.7422,126.1799,3165600.0],["2020-10-20",126.4487,127.1935,124.5981,126.2874,2080900.0],["2020-10-21",125.1048,127.0476,124.9743,125.7729,1434300.0],["2020-10-22",124.8899,125.4274,118.7237,119.9831,3377500.0],["2020-10-23",120.0905,122.0871,119.0232,121.6878,1784100.0],["2020-10-26",121.0965,123.1928,120.3056,122.8012,1548100.0],["2020-10-27",123.0085,124.6672,122.9548,123.331,1763700.0],["2020-10-28",121.7108,122.9241,120.175,120.4438,1743400.0],["2020-10-29",121.9489,122.5632,119.96,121.1042,1310500.0],["2020-10-30",120.2825,121.012,118.3167,119.9446,1256000.0],["2020-11-02",120.9045,123.4846,120.5052,122.4633,1260700.0],["2020-11-03",123.4693,124.7056,122.2022,123.1314,1311500.0],["2020-11-04",122.5785,127.0476,122.5247,124.4982,1684400.0],["2020-11-05",125.7192,126.2797,124.0989,125.1049,1213400.0],["2020-11-06",125.4811,126.9171,124.4829,125.988,877200.0],["2020-11-09",128.3684,130.0961,123.976,124.2294,2174000.0],["2020-11-10",124.2295,124.4522,121.0734,123.1851,2372500.0],["2020-11-11",124.1988,128.4606,123.6075,126.4257,1254000.0],["2020-11-12",126.1799,128.3377,125.9419,128.1995,1883700.0],["2020-11-13",128.6295,129.2899,127.1935,129.0134,1649900.0],["2020-11-16",129.981,130.0962,126.3182,127.0246,2073100.0],["2020-11-17",126.7789,128.1534,126.3182,127.7311,2371700.0],["2020-11-18",127.6927,132.1772,127.4316,131.0407,3104400.0],["2020-11-19",130.795,130.8026,128.3684,129.0749,2220200.0],["2020-11-20",129.0902,129.6508,127.6619,128.2148,1569800.0],["2020-11-23",128.6218,128.9213,126.7712,127.7464,2037400.0],["2020-11-24",128.8522,129.2131,125.9419,126.1262,2143900.0],["2020-11-25",126.3796,127.8539,125.5579,126.6714,1932400.0],["2020-11-27",126.9402,128.3685,126.4948,128.3685,879700.0],["2020-11-30",128.2379,128.8138,125.9419,128.6756,3208900.0],["2020-12-01",129.0058,131.2327,128.8138,131.1559,2891900.0],["2020-12-02",130.5723,130.9716,127.7158,128.1151,1494000.0],["2020-12-03",127.6236,129.4511,127.6236,128.5757,1861200.0],["2020-12-04",128.9443,128.9674,125.1894,125.5503,2521300.0],["2020-12-07",125.0357,126.7021,123.8993,124.7439,2032600.0],["2020-12-08",125.0127,125.7422,123.6459,123.8839,2403800.0],["2020-12-09",123.2773,123.5845,120.4668,121.6263,3029600.0],["2020-12-10",121.6186,122.5171,120.175,120.7279,2148200.0],["2020-12-11",121.6647,122.0179,119.8986,121.0811,2702600.0],["2020-12-14",122.2892,123.0559,119.9737,120.1828,2711700.0],["2020-12-15",120.268,120.8178,119.5323,120.3532,3088400.0],["2020-12-16",120.7172,121.7781,118.8895,119.3542,4286500.0],["2020-12-17",121.0269,121.9949,120.0511,120.6165,4831200.0],["2020-12-18",119.8963,120.6552,117.7821,119.1141,5924500.0],["2020-12-21",118.0609,118.9515,117.1006,118.6882,2423100.0],["2020-12-22",118.2622,119.4858,117.7124,118.8662,2248400.0],["2020-12-23",119.4239,120.3299,118.0299,118.0686,1977100.0],["2020-12-24",118.3939,119.4858,118.1616,119.2612,521800.0],["2020-12-28",119.5245,121.0579,118.8198,121.0037,1742200.0],["2020-12-29",121.5845,122.3435,120.1751,120.663,1771500.0],["2020-12-30",120.8023,121.7316,120.57,121.1121,1310100.0],["2020-12-31",120.6552,123.4121,120.1905,123.2805,1579900.0],["2021-01-04",122.63,123.1798,119.5478,120.0357,2218700.0],["2021-01-05",120.1983,121.6155,119.9582,120.5081,2380600.0],["2021-01-06",119.7336,119.7724,117.2013,117.271,2709900.0],["2021-01-07",116.9767,118.6882,116.7521,118.0609,2568000.0],["2021-01-08",119.1218,120.1363,118.7579,119.3077,2432600.0],["2021-01-11",119.0754,119.8343,117.6814,118.5333,1622500.0],["2021-01-12",118.0299,118.4791,115.4975,116.5198,2304100.0],["2021-01-13",116.4811,118.4481,116.4346,118.2468,1457400.0],["2021-01-14",119.3309,120.903,118.0376,119.8498,3882400.0],["2021-01-15",119.8653,122.328,119.2845,121.7781,2437200.0],["2021-01-19",123.0327,123.9078,121.6,123.4354,2824700.0],["2021-01-20",123.567,125.0384,122.568,123.1798,1670800.0],["2021-01-21",122.4751,123.7451,121.6697,123.3966,1491600.0],["2021-01-22",123.0559,123.6522,122.328,123.0714,1367800.0],["2021-01-25",123.9465,125.6967,123.5283,124.597,1720100.0],["2021-01-26",124.3415,127.2378,123.6135,126.5795,1882800.0],["2021-01-27",126.0529,126.231,123.2185,123.8148,1866000.0],["2021-01-28",121.933,124.6202,121.4838,122.4596,2522300.0],["2021-01-29",120.9107,123.8303,120.1208,123.3347,2569600.0],["2021-02-01",123.9078,127.4236,122.3899,127.2146,1898500.0],["2021-02-02",127.8418,129.4139,127.1991,128.2523,1608400.0],["2021-02-03",127.4392,127.7799,124.961,126.355,2201500.0],["2021-02-04",125.9445,127.5088,124.8603,126.3317,2014400.0],["2021-02-05",126.6182,126.6802,125.3947,125.658,2192900.0],["2021-02-08",125.4411,125.4876,121.7394,124.6048,2556100.0],["2021-02-09",125.0152,127.292,124.7674,126.9977,3077100.0],["2021-02-10",127.6328,128.1517,126.1382,126.2931,1447600.0],["2021-02-11",125.3792,126.7809,124.5661,125.4567,2336300.0],["2021-02-12",125.7277,127.5476,125.0771,127.3617,2199500.0],["2021-02-16",127.2533,127.6947,124.4266,125.4256,3150900.0],["2021-02-17",124.7674,126.5253,124.6822,126.3317,1569300.0],["2021-02-18",126.1846,128.02,125.8438,127.7024,1744100.0],["2021-02-19",128.1207,128.8564,127.6018,128.3994,4530800.0],["2021-02-22",127.7876,128.7789,126.4014,128.0277,3437100.0],["2021-02-23",128.7866,128.7866,125.1778,125.1778,2594800.0],["2021-02-24",124.6822,125.5418,124.1169,124.8371,1731800.0],["2021-02-25",124.6977,125.9987,122.2737,123.6058,2360600.0],["2021-02-26",123.9078,124.295,120.5235,120.6165,3615900.0],["2021-03-01",121.0734,122.3434,118.9592,119.0521,2198700.0],["2021-03-02",119.1218,119.6484,117.5343,118.6107,2443300.0],["2021-03-03",118.7733,118.8275,115.0019,115.0174,2593500.0],["2021-03-04",115.3581,118.3552,115.0406,115.4898,2880900.0],["2021-03-05",116.1171,116.9457,113.182,116.2797,3773800.0],["2021-03-08",116.241,116.8528,113.3988,113.6622,3389500.0],["2021-03-09",114.9167,117.5265,114.7696,116.9689,2533600.0],["2021-03-10",117.2787,118.208,116.1635,117.6659,1860900.0],["2021-03-11",118.0996,121.298,117.8827,120.6087,2568400.0],["2021-03-12",120.1557,124.0846,119.4762,123.944,2381300.0],["2021-03-15",123.6003,126.5529,123.2176,126.1779,2622000.0],["2021-03-16",126.5294,129.3648,125.8811,128.9196,2594500.0],["2021-03-17",128.7165,129.6616,127.5214,128.8493,2235100.0],["2021-03-18",128.0213,129.4351,126.6154,129.0289,1561500.0],["2021-03-19",129.232,131.4894,128.4822,129.3648,4115900.0],["2021-03-22",129.3648,132.6298,129.357,131.1379,2404200.0],["2021-03-23",131.1535,132.911,130.1927,131.7628,2269100.0],["2021-03-24",131.2863,132.0049,129.3257,130.9738,1855700.0],["2021-03-25",130.8957,131.38,129.974,130.8254,1485000.0],["2021-03-26",132.2314,135.512,131.091,135.3558,1866700.0],["2021-03-29",135.3558,136.957,134.1373,136.7149,2317700.0],["2021-03-30",135.7932,135.7932,133.3718,133.5593,2030800.0],["2021-03-31",133.5905,135.0356,132.6376,134.4497,2314300.0],["2021-04-01",135.1371,136.3712,134.0982,136.2697,1815400.0],["2021-04-05",136.5821,138.8082,136.2931,138.5973,2005900.0],["2021-04-06",138.5974,138.5974,136.6056,137.9569,1751200.0],["2021-04-07",137.9334,138.4801,136.6055,137.6756,1900000.0],["2021-04-08",138.4958,139.1285,137.2226,137.2773,1606400.0],["2021-04-09",136.9258,137.949,136.2072,136.8789,1390800.0],["2021-04-12",137.082,138.7379,136.5196,138.6754,1425200.0],["2021-04-13",138.4333,140.0736,137.949,138.3396,1473500.0],["2021-04-14",138.3474,139.5503,136.9648,137.2304,1564500.0],["2021-04-15",138.0271,140.3157,137.9334,140.183,2242500.0],["2021-04-16",140.5969,140.8625,139.2613,140.3001,1390400.0],["2021-04-19",140.9093,141.3468,139.558,141.1593,1394600.0],["2021-04-20",140.9562,144.1196,140.6594,142.9402,1900800.0],["2021-04-21",143.6901,144.2524,141.9951,142.8543,1482100.0],["2021-04-22",143.3308,145.2601,141.9248,143.8853,1971700.0],["2021-04-23",144.6195,146.9472,144.2524,146.2052,1308700.0],["2021-04-26",146.4005,146.4161,144.2056,145.3616,1382400.0],["2021-04-27",145.8849,145.8849,143.8385,144.2993,1353600.0],["2021-04-28",144.6664,145.3147,144.2134,144.6508,1097200.0],["2021-04-29",145.5959,147.1269,144.4243,146.8145,1373700.0],["2021-04-30",146.3301,148.0876,146.1817,147.6736,1310000.0],["2021-05-03",147.6893,147.7362,146.1896,146.6114,1413300.0],["2021-05-04",145.4475,146.752,142.2763,143.6432,2966700.0],["2021-05-05",143.5572,144.1353,141.9091,143.0808,1929000.0],["2021-05-06",143.1199,143.1199,140.4798,141.2843,2141600.0],["2021-05-07",142.534,143.94,142.1279,143.1902,2023000.0],["2021-05-10",143.1902,143.651,142.7996,143.0886,1452000.0],["2021-05-11",142.2294,142.9402,141.0266,142.331,1262100.0],["2021-05-12",141.8701,142.1122,139.6049,139.683,1414300.0],["2021-05-13",139.894,141.4405,139.1441,140.4017,1764200.0],["2021-05-14",141.1281,142.1513,140.7141,141.4639,1438500.0],["2021-05-17",141.3078,142.7918,141.2296,142.1591,1198700.0],["2021-05-18",142.1591,143.6276,140.7922,142.7605,1615200.0],["2021-05-19",142.2919,143.1511,140.3313,142.0419,1301400.0],["2021-05-20",142.206,145.3694,141.7608,144.8539,1178000.0],["2021-05-21",144.3696,145.3459,143.69,144.932,1567300.0],["2021-05-24",145.3226,146.1662,144.6274,145.471,1890300.0],["2021-05-25",145.76,147.619,144.604,147.0019,1497000.0],["2021-05-26",147.0019,148.2985,146.5723,147.1347,1541100.0],["2021-05-27",146.9004,148.0251,146.2833,147.8455,2905400.0],["2021-05-28",148.4079,149.6264,148.0017,148.0173,1583800.0],["2021-06-01",148.9703,149.6342,148.033,149.5951,1412000.0],["2021-06-02",150.0091,152.7039,149.7904,152.5555,1579300.0],["2021-06-03",152.1571,152.5945,151.376,152.243,1662400.0],["2021-06-04",153.0241,153.9927,152.3915,153.649,1013100.0],["2021-06-07",153.7974,155.3596,153.2741,154.6879,1271000.0],["2021-06-08",155.2034,155.4377,153.0554,153.3131,1625800.0],["2021-06-09",154.0786,154.7113,153.0241,153.9458,1695800.0],["2021-06-10",153.5397,156.5859,153.3756,156.4063,2569200.0],["2021-06-11",156.2726,156.4141,152.1523,152.8128,1807300.0],["2021-06-14",152.5455,155.1089,152.1995,154.9673,1057000.0],["2021-06-15",154.9044,154.9044,153.5598,153.7328,1081300.0],["2021-06-16",154.3068,154.6528,151.9557,152.5061,1381900.0],["2021-06-17",151.995,154.9516,151.7749,154.7943,1240900.0],["2021-06-18",154.6607,154.8808,152.6791,152.7342,2997100.0],["2021-06-21",153.3475,155.6907,152.3095,155.4155,1190700.0],["2021-06-22",155.046,156.65,154.9909,154.9988,1396400.0],["2021-06-23",154.9044,155.156,153.8193,154.1259,1170700.0],["2021-06-24",155.0695,155.4076,153.3711,154.063,1079400.0],["2021-06-25",154.0945,155.0066,153.9137,154.5348,1996800.0],["2021-06-28",155.0853,156.3119,154.1967,155.7143,1218000.0],["2021-06-29",155.7694,156.6107,154.6213,155.1796,1268300.0],["2021-06-30",154.5506,155.8559,153.2296,153.4104,1643500.0],["2021-07-01",153.2217,154.0237,152.0422,153.0959,2176700.0],["2021-07-02",153.7013,155.2661,153.1116,154.8965,1372800.0],["2021-07-06",154.9201,157.0432,154.5977,156.9724,1583700.0],["2021-07-07",156.9095,158.6551,156.2254,157.916,1524300.0],["2021-07-08",157.4914,159.1977,156.7523,157.8452,961900.0],["2021-07-09",158.3799,158.7259,157.2791,158.6158,1192700.0],["2021-07-12",158.7259,159.929,158.089,159.6852,1299900.0],["2021-07-13",158.5608,159.8425,157.3263,157.57,1219400.0],["2021-07-14",157.9081,159.3392,157.3813,158.7574,1213400.0],["2021-07-15",159.2213,159.8189,158.6473,158.9697,1086500.0],["2021-07-16",159.5358,160.385,159.009,159.7088,734800.0],["2021-07-19",158.8596,160.6917,157.4836,158.8596,1418600.0],["2021-07-20",159.7717,160.8962,158.8832,159.8425,1173200.0],["2021-07-21",159.7481,160.0469,157.7823,158.1283,1900800.0],["2021-07-22",150.1315,153.3318,148.9284,150.9964,3394300.0],["2021-07-23",151.8928,153.0566,149.9113,152.113,2226900.0],["2021-07-26",151.7277,151.9793,149.408,151.1615,1955700.0],["2021-07-27",151.3896,153.0566,150.501,152.9858,1477800.0],["2021-07-28",153.206,153.206,150.9021,151.7041,961400.0],["2021-07-29",152.459,152.7971,149.872,151.6176,1219900.0],["2021-07-30",151.8063,153.2767,151.3974,151.8299,1802800.0],["2021-08-02",152.396,153.4654,151.5232,151.8456,1104900.0],["2021-08-03",151.94,153.2846,151.3738,153.1509,1038500.0],["2021-08-04",153.5677,153.8979,151.6097,153.4419,1291800.0],["2021-08-05",154.0945,154.1181,151.476,152.9072,1121700.0],["2021-08-06",151.9243,153.6306,151.7749,153.1745,1171300.0],["2021-08-09",153.0959,153.5519,152.2545,152.7184,874700.0],["2021-08-10",153.1745,153.3317,150.0843,150.1629,1090900.0],["2021-08-11",150.8549,151.594,150.1865,150.9335,910800.0],["2021-08-12",151.2323,152.5612,150.5954,152.0029,652300.0],["2021-08-13",152.5455,153.261,151.885,153.1588,778900.0],["2021-08-16",153.3318,154.1732,152.4668,153.3003,1216400.0],["2021-08-17",153.1116,155.4233,152.8993,154.7786,1100500.0],["2021-08-18",154.527,154.5427,152.5376,152.5926,1250800.0],["2021-08-19",152.7184,156.0131,152.0108,155.6199,1055600.0],["2021-08-20",155.3369,157.57,154.7314,155.73,1558000.0],["2021-08-23",155.785,156.2568,153.7799,154.0866,1336000.0],["2021-08-24",154.2046,154.2124,151.2087,151.3896,1353900.0],["2021-08-25",151.3738,151.4289,149.3451,149.6361,1404300.0],["2021-08-26",149.8799,150.8077,148.9677,149.1879,1790300.0],["2021-08-27",149.7147,150.4066,148.8891,150.1629,1437600.0],["2021-08-30",150.2101,151.5625,149.9349,151.2166,1429500.0],["2021-08-31",151.1065,153.2846,150.2101,153.088,2023300.0],["2021-09-01",153.2295,155.8165,152.9071,155.6514,1345300.0],["2021-09-02",155.7222,156.0839,153.78,155.6121,1454200.0],["2021-09-03",155.3054,156.194,152.9701,156.0839,1320700.0],["2021-09-07",156.0839,156.0839,152.4118,153.7564,1472100.0],["2021-09-08",152.5455,155.101,152.0972,154.5427,1534700.0],["2021-09-09",154.1338,154.3461,151.2244,151.3345,1516400.0],["2021-09-10",150.0685,150.501,147.5051,148.1106,2294500.0],["2021-09-13",149.2036,150.2494,148.2836,149.2665,1812500.0],["2021-09-14",150.3514,151.1036,149.3061,149.8604,1608200.0],["2021-09-15",150.3989,150.8661,149.2507,149.3853,1845400.0],["2021-09-16",149.1398,150.3435,147.8412,149.8367,1375700.0],["2021-09-17",148.9261,150.3276,148.5539,149.2982,2503100.0],["2021-09-20",148.4588,150.0188,146.7009,148.2371,1174100.0],["2021-09-21",148.8468,150.0742,148.2529,148.6964,1053400.0],["2021-09-22",149.0289,149.5595,148.1975,148.443,978700.0],["2021-09-23",148.435,148.8072,145.1567,145.9882,1651800.0],["2021-09-24",145.7031,146.3841,142.9237,144.1749,1622200.0],["2021-09-27",143.2246,144.1194,140.1126,140.358,2153600.0],["2021-09-28",138.4734,139.9938,137.3806,138.6239,2823500.0],["2021-09-29",139.2019,140.1363,138.3388,139.1861,1377800.0],["2021-09-30",139.677,139.9384,137.1035,137.246,1701300.0],["2021-10-01",137.6499,138.2438,136.4621,137.0085,1457400.0],["2021-10-04",136.4779,138.2438,136.0265,137.5152,1462500.0],["2021-10-05",137.6261,137.8558,135.5277,136.5571,1514400.0],["2021-10-06",135.9632,138.22,134.8308,138.0537,1250400.0],["2021-10-07",138.5843,139.9779,136.6679,136.8738,947200.0],["2021-10-08",136.7867,136.7867,134.1973,134.4745,971700.0],["2021-10-11",134.2527,135.0921,133.2312,133.6351,1202900.0],["2021-10-12",134.1419,135.6069,133.4767,135.0921,1478700.0],["2021-10-13",134.0865,134.9021,131.695,134.3953,2809700.0],["2021-10-14",134.7516,136.1611,134.2686,135.6306,2173400.0],["2021-10-15",135.9711,136.1453,132.5344,133.7064,2276400.0],["2021-10-18",133.5084,133.7618,132.0435,132.8829,1812300.0],["2021-10-19",134.9417,137.1906,134.2132,136.8976,2788000.0],["2021-10-20",136.9926,138.7189,136.9134,138.5763,2364300.0],["2021-10-21",137.1114,141.0469,135.8286,140.9044,2901600.0],["2021-10-22",140.9519,142.4961,140.0888,141.8388,2834200.0],["2021-10-25",141.5379,141.6963,139.6612,140.6669,1898100.0],["2021-10-26",141.0232,142.9791,140.6827,142.599,1519400.0],["2021-10-27",143.9214,144.4441,140.9044,141.1499,2486000.0],["2021-10-28",141.3083,144.2936,140.7381,144.0402,2031200.0],["2021-10-29",142.9633,144.8717,141.8863,142.7732,2619700.0],["2021-11-01",143.3513,144.0165,141.5538,143.7314,1738200.0],["2021-11-02",144.1194,145.2914,142.2189,144.7529,1750700.0],["2021-11-03",145.3468,146.2891,143.2562,144.8479,1334400.0],["2021-11-04",145.0459,145.4102,142.8604,143.3672,1343000.0],["2021-11-05",144.1115,144.8875,142.4327,142.6386,1373300.0],["2021-11-08",142.9949,143.4067,140.2867,142.5119,1525100.0],["2021-11-09",142.5357,143.7947,142.2268,143.2088,1719200.0],["2021-11-10",143.2088,144.452,142.1556,142.8049,1246600.0],["2021-11-11",142.9316,143.3038,141.435,143.0583,1323700.0],["2021-11-12",143.4701,143.7393,142.5753,143.1533,1080300.0],["2021-11-15",143.0662,144.7846,142.3139,144.737,1085700.0],["2021-11-16",145.1171,145.909,142.5357,142.702,1453800.0],["2021-11-17",142.702,147.0018,142.4327,146.2574,2011600.0],["2021-11-18",146.2891,146.4237,143.5255,145.1726,1285000.0],["2021-11-19",146.2178,146.788,144.7212,145.4972,1478500.0],["2021-11-22",145.5052,145.7586,142.9554,144.0877,1369100.0],["2021-11-23",143.6126,145.909,143.6126,145.4418,1188900.0],["2021-11-24",145.7348,147.8887,144.4203,147.8095,1035600.0],["2021-11-26",147.073,148.7439,144.9825,145.3072,807300.0],["2021-11-29",145.3072,148.0787,143.961,147.1523,1295100.0],["2021-11-30",146.4871,147.5798,143.676,143.8422,2658700.0],["2021-12-01",144.1194,147.3423,142.9078,142.9791,1410800.0],["2021-12-02",144.0006,148.4826,143.7472,147.0018,1761000.0],["2021-12-03",147.3027,147.8649,145.0697,146.3842,1232700.0],["2021-12-06",146.9226,149.7654,146.3525,148.7281,2042000.0],["2021-12-07",149.8446,152.434,149.512,152.1568,1847900.0],["2021-12-08",151.8955,153.4476,150.779,151.6817,2298200.0],["2021-12-09",151.3254,151.8797,149.5279,150.1534,1430600.0],["2021-12-10",150.3751,153.2496,149.5357,152.9962,1642500.0],["2021-12-13",152.8299,157.787,152.8299,157.2881,1676900.0],["2021-12-14",156.977,157.1525,153.6982,155.4852,1629100.0],["2021-12-15",156.3707,157.687,155.3017,157.1605,1291400.0],["2021-12-16",157.3519,160.3276,156.9291,159.9287,1631200.0],["2021-12-17",160.1361,162.8645,159.3942,160.6228,3381400.0],["2021-12-20",159.2187,161.6599,158.4449,161.253,1096500.0],["2021-12-21",161.9072,162.6093,157.6072,158.421,1439500.0],["2021-12-22",158.9873,159.4261,158.0619,159.2187,1165100.0],["2021-12-23",159.2666,160.0723,158.0859,159.0671,1211000.0],["2021-12-27",160.0085,163.4788,159.3384,163.3432,920600.0],["2021-12-28",163.3432,165.0105,162.7848,164.5797,1156000.0],["2021-12-29",164.3722,165.7205,163.2953,165.3774,849500.0],["2021-12-30",165.9359,166.4864,164.9068,165.8721,735500.0],["2021-12-31",166.1753,167.4278,165.569,166.5263,739400.0],["2022-01-03",166.7337,166.7337,162.5694,165.7285,1641800.0],["2022-01-04",165.2499,166.1354,161.0695,161.269,1896600.0],["2022-01-05",158.5566,158.5566,149.8769,150.3475,3577200.0],["2022-01-06",151.1932,154.1688,147.7867,153.5705,2592500.0],["2022-01-07",153.7221,157.344,152.5813,155.3496,2260900.0],["2022-01-10",153.6583,153.6583,150.0683,152.1106,1937300.0],["2022-01-11",152.334,152.334,148.369,149.6535,2446600.0],["2022-01-12",149.5178,152.1823,149.1827,151.1133,2051800.0],["2022-01-13",151.1932,151.7197,149.0073,149.4859,1614900.0],["2022-01-14",149.1429,149.4301,145.0424,146.9091,1639100.0],["2022-01-18",145.194,147.4038,144.6275,146.7895,1682700.0],["2022-01-19",147.4436,149.0232,146.1113,146.1433,1981200.0],["2022-01-20",146.3427,148.6323,144.6515,144.9147,1440700.0],["2022-01-21",145.9917,147.6032,144.6674,145.3934,1413100.0],["2022-01-24",144.7153,146.8932,141.8433,146.4783,2102100.0],["2022-01-25",144.8987,146.6857,143.4229,145.3375,1459800.0],["2022-01-26",146.231,147.1245,140.2557,141.1253,2469000.0],["2022-01-27",141.604,142.0028,135.6845,136.8732,2298700.0],["2022-01-28",139.6255,144.2206,137.2721,144.1409,1934700.0],["2022-01-31",143.3591,145.7843,142.6012,145.6008,2076200.0],["2022-02-01",145.162,145.8721,142.4895,144.0531,1460400.0],["2022-02-02",144.7871,147.2921,144.468,146.7895,1649300.0],["2022-02-03",145.8321,146.4943,144.7073,144.9386,990100.0],["2022-02-04",143.2873,145.7923,142.4018,143.8378,1095100.0],["2022-02-07",144.0292,145.6088,143.6303,144.3084,1098700.0],["2022-02-08",144.2206,144.6036,141.4045,141.596,1840600.0],["2022-02-09",143.024,144.4839,142.4576,143.3112,2814900.0],["2022-02-10",141.2849,142.7049,137.5673,138.0539,1877400.0],["2022-02-11",138.2055,139.2107,133.7619,134.7272,2920000.0],["2022-02-14",135.0942,135.525,132.669,133.6901,2146100.0],["2022-02-15",134.9665,135.166,131.5521,132.1105,2536400.0],["2022-02-16",132.1344,132.4057,130.3155,131.3686,2050200.0],["2022-02-17",131.6079,131.7276,130.1161,130.3315,3107000.0],["2022-02-18",130.3156,131.5042,128.5206,129.5098,4020700.0],["2022-02-22",129.4779,131.584,127.8823,130.156,2584500.0],["2022-02-23",130.2677,131.4085,127.5473,127.5872,1920000.0],["2022-02-24",125.8161,132.0866,125.3773,131.6319,2967200.0],["2022-02-25",132.1823,133.8497,130.7942,133.6901,1676300.0],["2022-02-28",132.9562,133.6981,131.2809,132.9003,3137900.0],["2022-03-01",133.706,135.1021,132.8046,134.0331,1985800.0],["2022-03-02",134.2645,138.8676,134.2645,138.1736,3584700.0],["2022-03-03",138.8916,141.1014,138.2214,140.2797,1846200.0],["2022-03-04",139.3383,143.6543,139.2346,142.8804,1741900.0],["2022-03-07",142.1066,142.8884,140.4711,141.0296,2091800.0],["2022-03-08",140.2557,143.0399,138.6761,138.6921,1962300.0],["2022-03-09",140.3595,141.3088,138.4049,138.7799,1238300.0],["2022-03-10",137.2561,140.9099,135.9478,140.5429,1624500.0],["2022-03-11",141.4524,142.9602,138.4448,138.5166,1179300.0],["2022-03-14",138.9913,139.9005,137.35,139.0074,1435000.0],["2022-03-15",140.4476,141.3005,138.1385,138.9994,1855800.0],["2022-03-16",139.7959,140.8016,136.9477,139.5143,1866400.0],["2022-03-17",139.5143,142.5234,139.5143,142.3464,1411500.0],["2022-03-18",144.7038,144.8245,140.5039,140.7051,3674600.0],["2022-03-21",140.4557,142.097,140.0614,140.8821,2036900.0],["2022-03-22",140.874,141.566,139.5787,140.0132,1707100.0],["2022-03-23",139.7315,141.0189,138.0821,139.5304,1206000.0],["2022-03-24",139.1764,141.1395,138.5005,141.051,1568700.0],["2022-03-25",141.9682,143.1027,140.6326,142.8774,1422500.0],["2022-03-28",143.4326,145.5164,143.4084,145.4923,1470200.0],["2022-03-29",146.144,148.0992,146.144,147.9382,1441500.0],["2022-03-30",147.19,148.598,146.3371,148.4934,1595700.0],["2022-03-31",148.8474,150.9957,148.421,148.5256,2602500.0],["2022-04-01",148.8877,152.2025,147.1819,152.0979,1292800.0],["2022-04-04",152.0899,152.8623,150.7301,152.1382,1216000.0],["2022-04-05",151.9853,156.845,151.591,155.3726,2250300.0],["2022-04-06",155.0508,159.8219,154.8174,158.961,2160700.0],["2022-04-07",158.2449,159.7093,157.3358,158.1162,2119200.0],["2022-04-08",158.0921,159.9507,157.3036,159.3231,1258200.0],["2022-04-11",159.2104,160.6908,157.2472,157.7461,1562200.0],["2022-04-12",156.7404,157.5369,155.2358,156.1611,1240800.0],["2022-04-13",156.0645,156.2818,154.0692,155.6542,1097500.0],["2022-04-14",155.9197,156.1208,154.7209,155.0266,1099700.0],["2022-04-18",154.8577,155.3082,152.814,153.6347,1120100.0],["2022-04-19",154.3025,156.5633,153.9324,155.984,1361800.0],["2022-04-20",156.1772,159.7817,155.7266,159.2507,1440700.0],["2022-04-21",160.2001,160.892,158.0116,158.0196,1308400.0],["2022-04-22",158.3093,158.3093,155.7668,156.2013,1840700.0],["2022-04-25",156.7967,156.8933,153.2726,155.1795,1381300.0],["2022-04-26",155.2358,156.3944,151.3417,151.76,1915500.0],["2022-04-27",151.9048,154.1898,150.7784,151.8566,1443200.0],["2022-04-28",152.0416,154.7289,150.0704,154.5358,1603400.0],["2022-04-29",153.9404,153.9404,148.7348,149.0164,1827700.0],["2022-05-02",150.0221,150.2474,142.8855,145.4843,1612600.0],["2022-05-03",146.4498,149.4428,145.5889,147.8095,1347900.0],["2022-05-04",148.067,149.0486,145.7256,148.3969,1936200.0],["2022-05-05",147.9061,148.8233,144.736,146.1038,1393400.0],["2022-05-06",144.9774,147.0532,144.1084,146.9164,1876900.0],["2022-05-09",145.9268,146.0073,140.5924,141.1074,1934600.0],["2022-05-10",142.2901,142.9981,136.0144,137.012,1747000.0],["2022-05-11",137.4707,139.4982,137.1166,137.3419,1593200.0],["2022-05-12",137.4143,138.9189,136.1994,138.4281,1439800.0],["2022-05-13",139.8442,142.0407,138.4522,142.0004,1855000.0],["2022-05-16",141.7028,142.9499,140.8821,141.3568,1690600.0],["2022-05-17",142.4832,142.6441,139.4821,142.2499,1675600.0],["2022-05-18",142.3786,142.8292,140.6005,141.1717,1634200.0],["2022-05-19",140.4798,144.4464,140.1258,143.5211,1751300.0],["2022-05-20",144.7441,147.19,143.4728,146.5946,1501800.0],["2022-05-23",147.9946,149.3946,146.5383,149.0164,1384500.0],["2022-05-24",148.9279,154.6082,148.0992,154.1657,1447400.0],["2022-05-25",152.106,154.0692,150.4968,153.0152,1606100.0],["2022-05-26",153.6749,154.3266,149.9819,150.883,1106600.0],["2022-05-27",151.7761,156.0484,150.6738,155.5979,1326000.0],["2022-05-31",153.1841,154.1496,151.3336,152.5887,2354900.0],["2022-06-01",152.9186,152.9186,150.183,151.3336,1056000.0],["2022-06-02",148.2923,150.6658,141.7028,150.6256,2695500.0],["2022-06-03",149.4107,150.1267,147.0532,147.2705,1775700.0],["2022-06-06",148.2923,149.7325,147.0693,148.6704,1295600.0],["2022-06-07",147.9624,149.6922,145.428,149.6198,2158500.0],["2022-06-08",147.8497,151.0439,147.7934,148.4049,1274900.0],["2022-06-09",147.6405,149.5152,144.3176,144.5268,1381400.0],["2022-06-10",142.4752,142.9016,138.8063,138.9109,1879100.0],["2022-06-13",136.1029,138.1465,132.957,133.5926,1733800.0],["2022-06-14",133.5357,134.0309,127.6017,128.1943,3224600.0],["2022-06-15",130.1669,132.3993,128.0969,130.0857,2949700.0],["2022-06-16",127.1066,128.3892,124.7687,125.8158,2080700.0],["2022-06-17",127.2202,129.0629,125.9295,126.7575,3134600.0],["2022-06-21",127.4556,132.1395,127.4475,131.4739,2265300.0],["2022-06-22",130.9625,139.2181,130.7027,136.4338,2495800.0],["2022-06-23",137.0588,140.0137,136.7179,139.2831,1608100.0],["2022-06-24",140.2734,142.6032,137.4728,142.0512,2245100.0],["2022-06-27",141.6778,143.1795,140.3952,140.8092,1412700.0],["2022-06-28",141.2556,141.3693,136.2714,136.8559,1976600.0],["2022-06-29",134.4774,136.5393,132.4074,135.8168,1988000.0],["2022-06-30",137.0101,138.2927,135.7843,136.6854,2245900.0],["2022-07-01",136.1578,140.3059,135.825,139.9163,1505700.0],["2022-07-05",139.1451,139.348,135.6869,139.2425,1525500.0],["2022-07-06",140.2653,141.832,139.2506,139.4373,1288100.0],["2022-07-07",139.5591,140.9797,138.2359,139.3318,1176700.0],["2022-07-08",138.6093,140.103,137.7975,139.1369,1027300.0],["2022-07-11",138.7635,140.0705,136.7666,139.8351,1720000.0],["2022-07-12",138.9908,140.793,138.0086,138.7635,1410800.0],["2022-07-13",137.0913,140.0461,136.7503,138.7392,1023500.0],["2022-07-14",136.6367,139.1775,136.4662,138.8285,1269600.0],["2022-07-15",140.3871,142.1486,139.6727,140.7605,1558700.0],["2022-07-18",140.9066,141.0527,137.6839,138.106,1702200.0],["2022-07-19",139.0639,140.9391,138.0898,140.866,1580000.0],["2022-07-20",140.452,141.7752,138.3252,138.4307,1820300.0],["2022-07-21",139.3074,141.8401,136.8884,140.4439,1563800.0],["2022-07-22",141.1014,142.0999,138.723,140.3221,1050800.0],["2022-07-25",139.9325,140.1598,137.9274,139.2181,1116300.0],["2022-07-26",139.1045,141.97,138.8853,141.7508,1254700.0],["2022-07-27",141.5236,142.1243,139.4779,140.8741,1081000.0],["2022-07-28",141.9051,147.3196,141.6697,147.1004,1431800.0],["2022-07-29",147.3521,147.9122,145.7935,146.6539,1482500.0],["2022-08-01",146.1993,146.8974,144.5514,146.0938,1043100.0],["2022-08-02",145.8503,147.4576,144.1537,144.3729,1581000.0],["2022-08-03",144.9249,145.8503,143.9264,144.9005,901500.0],["2022-08-04",144.9573,145.7853,143.9264,144.7787,1081800.0],["2022-08-05",143.6585,144.8518,142.2217,144.8193,879800.0],["2022-08-08",146.5727,148.0502,144.4865,145.5012,1246500.0],["2022-08-09",145.623,146.6539,145.1765,146.0045,988300.0],["2022-08-10",148.0664,148.0664,145.7122,147.5793,1274200.0],["2022-08-11",147.9852,147.9852,144.657,145.209,1315300.0],["2022-08-12",146.0938,147.6037,145.3388,147.4819,1091000.0],["2022-08-15",147.7661,150.1121,147.5793,149.4789,1314200.0],["2022-08-16",148.5048,149.6331,147.4901,147.9933,779000.0],["2022-08-17",146.4672,148.4804,146.386,147.3115,789300.0],["2022-08-18",147.758,148.2288,145.7853,146.9705,771500.0],["2022-08-19",146.5727,147.7092,145.5743,146.2318,980300.0],["2022-08-22",145.3064,146.2237,143.2932,143.6829,999400.0],["2022-08-23",143.415,143.415,140.2572,140.5251,1244400.0],["2022-08-24",140.6956,142.5058,140.4439,141.9294,1241900.0],["2022-08-25",142.6682,144.1293,140.8417,144.0238,1331200.0],["2022-08-26",143.9589,144.4784,140.6712,140.7686,1384500.0],["2022-08-29",140.0056,142.4977,139.0152,140.8011,1069800.0],["2022-08-30",141.4586,141.4586,137.5378,138.1385,1043800.0],["2022-08-31",139.0476,140.2897,138.3008,138.6742,2380800.0],["2022-09-01",138.1141,139.689,137.3835,139.624,1497900.0],["2022-09-02",140.5575,140.6874,135.8818,136.1821,1584800.0],["2022-09-06",135.7844,139.3562,135.7844,137.3754,1610000.0],["2022-09-07",138.0573,141.2313,137.5946,140.9878,1611000.0],["2022-09-08",140.2247,141.7265,139.6403,141.4342,1629700.0],["2022-09-09",141.418,142.8548,140.1111,141.694,1555900.0],["2022-09-12",142.3597,144.316,142.0268,143.5448,1273300.0],["2022-09-13",141.2232,142.035,136.653,137.2943,1551500.0],["2022-09-14",136.1232,137.458,135.1406,136.3443,1574800.0],["2022-09-15",136.2215,136.3443,131.2345,132.3318,1730900.0],["2022-09-16",133.208,134.0842,131.9142,133.6584,2378500.0],["2022-09-19",132.6675,134.0023,130.9725,133.8222,1443700.0],["2022-09-20",132.774,132.8477,130.8496,132.1189,2107100.0],["2022-09-21",133.1589,134.4854,129.6458,129.7032,1697100.0],["2022-09-22",128.9416,130.2354,127.8607,128.6386,1786100.0],["2022-09-23",127.4267,127.6478,124.4214,125.8299,1587300.0],["2022-09-26",124.839,125.6579,121.4488,123.4551,2134900.0],["2022-09-27",124.2085,125.6251,121.1131,121.3096,1622500.0],["2022-09-28",122.6935,123.5779,121.0722,122.8901,1958300.0],["2022-09-29",121.7436,122.104,117.4035,118.1242,2217300.0],["2022-09-30",119.3033,119.7947,117.2479,118.3698,2517900.0],["2022-10-03",119.8192,121.5389,118.1487,120.9575,1688200.0],["2022-10-04",121.9156,125.0437,121.7846,123.1275,1724700.0],["2022-10-05",121.326,121.5307,117.4281,119.3688,1846500.0],["2022-10-06",119.3852,119.3852,112.4575,112.7605,2627300.0],["2022-10-07",111.7532,112.8751,109.3048,110.0172,2436700.0],["2022-10-10",110.0172,111.4257,108.0846,108.6087,1854700.0],["2022-10-11",108.2075,109.6569,105.9555,108.5268,2596000.0],["2022-10-12",108.232,108.232,104.5798,105.6607,2759300.0],["2022-10-13",103.4661,108.0109,102.2132,107.3722,2976100.0],["2022-10-14",109.1492,109.5586,104.3505,104.5307,2449100.0],["2022-10-17",106.365,109.8207,105.9555,108.8871,2436000.0],["2022-10-18",110.5249,111.2046,108.1337,109.2229,3189400.0],["2022-10-19",107.8717,109.5504,106.7171,107.0283,2576800.0],["2022-10-20",103.0157,106.1275,101.8365,103.8346,4425600.0],["2022-10-21",104.5798,104.5798,100.641,101.206,5311200.0],["2022-10-24",101.7956,103.3023,99.6665,100.2725,3355800.0],["2022-10-25",102.074,104.0311,101.1487,103.5316,5489800.0],["2022-10-26",103.3187,105.9391,103.1959,105.0711,3500600.0],["2022-10-27",106.0456,106.0456,103.4743,104.8173,3095200.0],["2022-10-28",104.4488,109.3948,104.4078,108.5023,2973300.0],["2022-10-31",107.1265,109.4276,106.2503,109.1246,3297200.0],["2022-11-01",110.1974,111.1227,107.667,108.3057,2768400.0],["2022-11-02",107.7653,108.9117,105.3168,105.5051,2718500.0],["2022-11-03",104.3423,106.6925,103.7937,105.8982,2224300.0],["2022-11-04",106.5697,106.9791,104.4488,106.496,2136500.0],["2022-11-07",106.9545,107.4213,105.7262,106.324,2454900.0],["2022-11-08",106.2503,107.2985,105.6525,106.3076,2581600.0],["2022-11-09",106.455,107.5687,104.2932,104.5307,1558200.0],["2022-11-10",109.4603,113.9069,108.6415,113.5466,3264000.0],["2022-11-11",113.522,116.0933,113.1126,115.0288,2717700.0],["2022-11-14",114.6848,114.693,110.615,110.6395,2028100.0],["2022-11-15",113.0798,113.6285,110.5495,111.3683,2057400.0],["2022-11-16",111.2292,112.4165,110.5904,111.049,2472500.0],["2022-11-17",109.5996,110.615,108.273,109.4194,1950400.0],["2022-11-18",110.2055,111.3929,109.5832,111.2373,1874300.0],["2022-11-21",111.1718,114.1935,111.1636,113.9151,2105800.0],["2022-11-22",114.1853,114.3,112.7031,113.9151,2331500.0],["2022-11-23",113.8823,115.2662,113.4401,114.7421,1273100.0],["2022-11-25",115.7576,116.511,115.0042,115.6184,1003500.0],["2022-11-28",114.9141,115.6757,112.0153,112.6131,2629100.0],["2022-11-29",112.6786,114.2181,112.351,113.9151,1789500.0],["2022-11-30",113.3419,115.9541,112.5721,115.8149,5632400.0],["2022-12-01",117.4854,119.0004,115.3236,116.0442,1718700.0],["2022-12-02",114.8241,115.3973,112.785,114.7831,1734400.0],["2022-12-05",113.391,114.1771,112.1708,113.5138,2051200.0],["2022-12-06",113.6285,113.8086,111.8597,112.4083,1691200.0],["2022-12-07",111.8597,114.734,111.8597,113.5957,1947500.0],["2022-12-08",113.5711,114.9141,112.826,113.997,1914300.0],["2022-12-09",114.087,116.339,113.7349,114.4965,2415400.0],["2022-12-12",115.0697,115.3563,113.5712,115.2417,3033400.0],["2022-12-13",119.2788,121.6535,117.4772,118.7137,2895400.0],["2022-12-14",118.3619,118.6682,113.7013,113.8089,3730900.0],["2022-12-15",112.6831,115.4728,112.2609,114.2394,2844800.0],["2022-12-16",112.6417,113.3205,109.289,111.5655,4387700.0],["2022-12-19",111.2013,111.9463,109.3055,110.2741,1842100.0],["2022-12-20",109.6201,111.284,108.7012,110.7708,2315600.0],["2022-12-21",112.1036,112.89,110.746,111.342,2338300.0],["2022-12-22",110.8205,112.6665,110.1748,112.2526,2563300.0],["2022-12-23",111.9049,113.4281,111.7145,113.395,978400.0],["2022-12-27",113.2791,113.7592,111.6235,113.3536,1131400.0],["2022-12-28",113.8751,114.6947,111.5241,111.64,1317700.0],["2022-12-29",112.5672,114.8023,111.5241,114.5788,1612400.0],["2022-12-30",113.9496,114.2228,110.8453,112.2857,1401500.0],["2023-01-03",113.337,114.8023,112.2774,114.496,1994700.0],["2023-01-04",115.3155,119.5788,115.0589,118.6682,2150200.0],["2023-01-05",117.3851,118.3785,116.0026,116.5159,2230500.0],["2023-01-06",117.3519,121.2096,116.3337,120.6218,1923800.0],["2023-01-09",121.1186,121.6567,120.3156,120.3487,2208600.0],["2023-01-10",120.0341,121.8388,119.4381,121.7726,1555400.0],["2023-01-11",123.2709,125.7378,122.9978,125.4895,2499900.0],["2023-01-12",122.7742,125.8372,121.7726,125.208,2337200.0],["2023-01-13",124.0904,125.6219,123.5358,124.8852,1513900.0],["2023-01-17",124.9431,125.415,123.4696,124.4298,2245600.0],["2023-01-18",125.001,125.2908,119.9099,120.2411,2382300.0],["2023-01-19",119.7444,122.1368,119.2891,120.2328,2135800.0],["2023-01-20",119.9017,122.799,117.9811,122.6169,2159900.0],["2023-01-23",122.352,122.4017,119.8437,119.852,2038200.0],["2023-01-24",119.7444,121.2758,119.6202,120.2907,1658300.0],["2023-01-25",120.1252,121.4166,119.347,120.4232,1669700.0],["2023-01-26",121.4249,122.9149,119.6368,122.6252,1608100.0],["2023-01-27",122.4762,122.4762,119.761,120.9199,1581400.0],["2023-01-30",120.0341,122.4927,119.7609,119.8272,1767200.0],["2023-01-31",119.91,122.6087,119.5954,122.6087,3946300.0],["2023-02-01",121.8057,124.3305,119.9596,123.4365,1801700.0],["2023-02-02",124.8934,127.4679,124.2974,126.2759,1624600.0],["2023-02-03",124.6948,124.6948,118.958,120.8371,2617000.0],["2023-02-06",119.0573,121.0275,117.9811,120.6632,1882000.0],["2023-02-07",120.1832,120.5971,117.8321,120.0921,1478400.0],["2023-02-08",119.4629,119.6285,117.8652,118.7262,1507500.0],["2023-02-09",119.5954,120.15,116.5407,116.7228,1654800.0],["2023-02-10",115.9695,117.5507,115.3487,117.1367,1630100.0],["2023-02-13",117.4348,118.2543,116.2593,117.3354,1605600.0],["2023-02-14",116.7228,117.5507,114.9347,115.1003,1512000.0],["2023-02-15",114.347,116.0523,113.8006,116.0026,1831000.0],["2023-02-16",114.2145,116.6732,113.6102,115.6963,1649200.0],["2023-02-17",115.6963,116.7559,114.0986,116.4579,1659100.0],["2023-02-21",115.1748,116.2013,112.3519,113.1301,1640900.0],["2023-02-22",113.4612,113.7841,110.4811,111.1102,1727700.0],["2023-02-23",111.938,112.9231,110.4811,111.1433,1697400.0],["2023-02-24",110.4645,110.4645,107.7906,108.5771,2045600.0],["2023-02-27",110.1168,110.7211,108.1218,108.9827,1854000.0],["2023-02-28",108.7509,109.4214,107.9065,108.2377,1687200.0],["2023-03-01",107.6748,108.1135,106.135,106.7559,2021800.0],["2023-03-02",106.1598,107.3519,105.5969,107.0456,1971500.0],["2023-03-03",107.8983,109.2476,107.5175,108.8668,2064100.0],["2023-03-06",109.3966,109.4877,107.5423,107.7327,1603900.0],["2023-03-07",107.6168,107.7906,104.1317,104.736,2368200.0],["2023-03-08",104.6201,108.8585,104.6201,107.6499,2650100.0],["2023-03-09",107.7493,108.7095,105.39,105.8453,1901400.0],["2023-03-10",105.779,106.4082,104.1482,105.034,2215900.0],["2023-03-13",104.9429,110.2907,104.678,108.0969,2447700.0],["2023-03-14",109.7433,110.4136,107.4308,109.8858,2765000.0],["2023-03-15",109.006,111.905,108.6457,111.1761,2746700.0],["2023-03-16",110.8326,112.3407,109.3998,111.0337,2261900.0],["2023-03-17",110.8745,111.9972,108.5703,109.1401,3556700.0],["2023-03-20",108.9306,110.6817,108.6709,109.9612,1885500.0],["2023-03-21",109.9863,110.0869,106.903,108.4949,1890000.0],["2023-03-22",107.523,109.0479,105.5708,105.6378,2074200.0],["2023-03-23",105.7886,106.8695,103.5767,103.6856,3191200.0],["2023-03-24",103.4426,108.5284,102.8477,108.4698,2784000.0],["2023-03-27",108.8636,109.4417,106.5846,106.8024,1745300.0],["2023-03-28",106.04,107.2549,105.7384,106.8192,1258800.0],["2023-03-29",107.7408,109.7601,107.7408,109.735,1838000.0],["2023-03-30",111.3939,111.528,110.1371,111.042,1299500.0],["2023-03-31",111.1928,112.2402,110.4807,112.1396,2379800.0],["2023-04-03",111.0839,111.5447,110.0785,110.7823,1863100.0],["2023-04-04",111.0169,112.1145,110.3885,112.0139,1539800.0],["2023-04-05",112.2737,114.1924,111.7877,112.0391,2007300.0],["2023-04-06",112.8351,113.3462,111.7207,112.6256,1149600.0],["2023-04-10",111.7458,112.5669,110.6482,112.2904,1312200.0],["2023-04-11",112.4748,113.5137,111.4693,112.701,1574400.0],["2023-04-12",113.8405,114.0081,111.5531,112.0642,1924100.0],["2023-04-13",111.9888,112.6926,111.3269,112.215,1469500.0],["2023-04-14",112.3239,112.458,107.4811,108.3106,1895500.0],["2023-04-17",108.6038,111.1426,108.143,110.7488,1800000.0],["2023-04-18",110.3382,110.9666,109.3998,110.9331,1642100.0],["2023-04-19",110.1874,112.3491,109.8941,111.8966,1885000.0],["2023-04-20",110.1204,110.1204,105.73,106.35,3631300.0],["2023-04-21",106.4254,106.7522,104.3559,105.5456,3102200.0],["2023-04-24",106.6516,107.4727,103.8783,104.2972,2328100.0],["2023-04-25",104.2637,105.0765,102.2193,102.412,2024200.0],["2023-04-26",102.2193,103.0572,100.3928,100.6609,1976500.0],["2023-04-27",100.7363,103.4091,100.7363,103.0321,2133100.0],["2023-04-28",102.8477,103.7191,101.9261,103.1326,2241400.0],["2023-05-01",102.7975,103.3169,101.7753,102.2528,2061000.0],["2023-05-02",102.3115,103.0321,98.8344,99.3036,2437900.0],["2023-05-03",99.6555,100.8536,98.516,98.7506,2398900.0],["2023-05-04",98.8511,99.9906,97.8289,98.5327,2870600.0],["2023-05-05",98.96,99.8733,98.1473,99.2868,2382300.0],["2023-05-08",98.826,99.5633,96.9157,97.5022,1854500.0],["2023-05-09",96.8738,98.4154,95.8767,98.0719,1782700.0],["2023-05-10",98.7171,100.2084,98.6919,99.6638,2139800.0],["2023-05-11",98.8427,99.3036,96.5721,97.7703,2053500.0],["2023-05-12",97.8457,98.5495,96.7648,97.7703,2336200.0],["2023-05-15",97.9714,98.407,94.9969,95.4326,2422200.0],["2023-05-16",95.4326,95.6756,93.2961,93.3799,1880900.0],["2023-05-17",93.6647,96.0191,93.3296,95.8935,2528800.0],["2023-05-18",95.5416,95.9772,94.268,95.508,2628300.0],["2023-05-19",95.9605,96.2956,94.5026,94.7456,1371800.0],["2023-05-22",95.1226,97.1503,94.9802,96.4046,1816600.0],["2023-05-23",96.0275,96.9827,94.5613,94.6451,2140300.0],["2023-05-24",94.7707,95.2986,92.8604,92.9358,1793300.0],["2023-05-25",93.0112,95.064,92.3493,94.0585,3581700.0],["2023-05-26",94.3267,94.3937,93.1201,93.6396,2119300.0],["2023-05-30",94.4021,96.2956,93.5223,94.0166,2130800.0],["2023-05-31",93.6228,95.1645,93.0028,94.8545,8181000.0],["2023-06-01",94.6199,95.2148,93.891,93.9747,2534600.0],["2023-06-02",95.1897,96.0694,94.8378,95.5164,3240800.0],["2023-06-05",95.7929,96.5135,94.4272,94.511,1992100.0],["2023-06-06",94.7791,95.2483,93.0782,94.6702,1853900.0],["2023-06-07",95.0891,96.3962,93.8491,96.2789,1782600.0],["2023-06-08",95.7343,96.9743,95.0053,96.8235,2690300.0],["2023-06-09",97.0581,97.0581,94.1926,95.4829,1921400.0],["2023-06-12",96.0443,96.6224,94.9299,96.4883,1956500.0],["2023-06-13",96.3543,97.0916,95.4829,96.857,3235800.0],["2023-06-14",97.3284,98.2457,96.5385,97.1755,1618600.0],["2023-06-15",97.184,99.5537,96.7848,99.2819,1984800.0],["2023-06-16",98.2797,99.3754,97.184,97.3454,3983600.0],["2023-06-20",96.9292,97.167,95.3324,95.5108,2341600.0],["2023-06-21",94.9587,95.5957,93.9649,95.2644,1835900.0],["2023-06-22",94.8313,94.8313,91.4083,93.1325,5884100.0],["2023-06-23",93.175,94.6614,92.5805,92.9542,8885700.0],["2023-06-26",92.6229,94.3386,92.0284,94.1008,5610700.0],["2023-06-27",94.4491,95.188,93.6422,94.585,4194500.0],["2023-06-28",94.4661,96.5045,93.0476,96.4706,5070300.0],["2023-06-29",95.859,96.9037,95.2645,96.8952,2825000.0],["2023-06-30",97.6681,97.9654,95.4513,96.7763,3495800.0],["2023-07-03",96.7339,98.577,96.3007,98.0759,1154000.0],["2023-07-05",97.9315,100.2927,97.6002,100.1143,2260300.0],["2023-07-06",99.0951,99.834,98.3986,99.1036,2051400.0],["2023-07-07",98.1523,99.214,97.9399,98.1268,1919200.0],["2023-07-10",97.4898,98.1693,97.0396,97.804,1775000.0],["2023-07-11",97.7701,98.5175,97.252,98.475,1979100.0],["2023-07-12",99.8765,100.488,98.7129,98.8997,2073300.0],["2023-07-13",98.1778,98.3307,97.0906,97.9909,3427800.0],["2023-07-14",97.6936,98.5515,97.0141,98.2287,1989700.0],["2023-07-17",97.6766,98.1353,92.8098,93.4213,3993600.0],["2023-07-18",93.6677,95.6637,92.6314,93.9055,3588400.0],["2023-07-19",95.7401,97.5577,95.4513,96.4026,2957400.0],["2023-07-20",91.2894,93.4128,87.6712,91.3064,8369700.0],["2023-07-21",91.1366,92.1558,90.0664,91.1196,4882900.0],["2023-07-24",91.6292,94.8143,91.0431,94.6784,4448500.0],["2023-07-25",94.8398,94.9587,93.4723,93.88,3893900.0],["2023-07-26",94.2792,96.1563,94.1008,95.5193,3503900.0],["2023-07-27",96.2582,97.3963,93.4043,93.5148,3880700.0],["2023-07-28",94.2452,94.5425,92.4191,92.5295,2817300.0],["2023-07-31",92.6824,93.3364,91.6886,91.9774,3862200.0],["2023-08-01",92.1558,92.7673,91.4678,91.9434,3941700.0],["2023-08-02",91.5358,91.6462,89.5483,90.8818,3166900.0],["2023-08-03",90.6184,90.8478,88.5205,89.1236,2293900.0],["2023-08-04",88.8093,89.871,87.6457,88.1723,2176600.0],["2023-08-07",88.2657,88.6309,87.5438,88.2063,1851200.0],["2023-08-08",87.4843,88.5715,86.8048,88.3676,2125200.0],["2023-08-09",88.0788,89.2085,87.9005,88.8687,2592800.0],["2023-08-10",88.1638,89.4888,88.1638,88.9197,3246600.0],["2023-08-11",88.5715,89.149,88.3761,88.6819,2692100.0],["2023-08-14",88.3846,88.5715,87.3654,87.5862,2581900.0],["2023-08-15",86.8048,87.6202,86.2952,87.221,1875200.0],["2023-08-16",87.3994,87.3994,84.2142,84.8088,2989300.0],["2023-08-17",84.9702,86.1083,84.6389,84.7578,3445400.0],["2023-08-18",84.1378,85.6412,83.9509,85.1316,2458400.0],["2023-08-21",84.9872,84.9872,83.1865,84.2907,2966000.0],["2023-08-22",84.3671,84.571,83.3224,83.8405,2147000.0],["2023-08-23",84.4775,84.9447,83.9509,84.5115,3766100.0],["2023-08-24",84.9702,85.862,84.0189,84.5625,2393800.0],["2023-08-25",84.6474,85.4203,84.0868,84.6814,2243300.0],["2023-08-28",84.9107,85.5307,84.7154,84.8258,2192500.0],["2023-08-29",85.0551,86.1593,84.5795,85.4458,3346800.0],["2023-08-30",85.8365,86.0319,84.9702,85.6327,2863600.0],["2023-08-31",86.0998,86.2952,84.9277,85.3609,4362300.0],["2023-09-01",85.7856,85.9045,84.3501,84.7408,1719800.0],["2023-09-05",84.7408,85.7091,84.554,84.9277,3143500.0],["2023-09-06",84.7578,84.9956,83.5178,84.0868,2276000.0],["2023-09-07",83.8745,85.242,83.8745,84.9957,3779700.0],["2023-09-08",85.2505,85.276,84.2228,84.2907,2987900.0],["2023-09-11",84.2992,84.7154,83.4244,83.6877,2486100.0],["2023-09-12",83.3394,83.4668,81.4963,83.195,2542600.0],["2023-09-13",83.6707,83.6707,82.1588,82.7618,3423800.0],["2023-09-14",82.6885,85.2868,82.6367,85.14,2835900.0],["2023-09-15",84.8034,85.9083,84.4408,84.9501,4574400.0],["2023-09-18",85.0882,85.8134,84.1473,84.1905,3292000.0],["2023-09-19",83.8711,84.2164,83.0597,83.7071,3014800.0],["2023-09-20",84.2423,84.5876,83.3359,83.5085,3676500.0],["2023-09-21",83.1287,83.4049,80.1592,80.1937,4574300.0],["2023-09-22",80.7117,80.7117,79.0888,79.3996,3532500.0],["2023-09-25",78.8126,79.8312,78.3896,79.6844,4303900.0],["2023-09-26",78.7349,79.4686,78.3896,78.6227,3789800.0],["2023-09-27",78.6486,78.8989,76.6286,77.4314,4427600.0],["2023-09-28",77.9494,79.7708,77.8112,79.4859,3610300.0],["2023-09-29",80.7462,81.0052,78.9852,79.4427,4198400.0],["2023-10-02",79.1492,79.5809,78.1306,78.4932,3216600.0],["2023-10-03",78.0357,78.5191,76.0071,76.3438,3376100.0],["2023-10-04",76.6027,77.6904,75.938,77.0602,3589800.0],["2023-10-05",76.8099,77.8976,76.2833,77.5264,4258300.0],["2023-10-06",76.6545,78.968,76.0589,78.709,2938100.0],["2023-10-09",78.3292,80.7203,78.3292,80.4354,3308700.0],["2023-10-10",80.1592,80.8929,79.9002,80.375,2378300.0],["2023-10-11",80.7203,81.7217,79.9089,81.6094,3445700.0],["2023-10-12",81.5404,81.8425,80.539,81.4109,2609300.0],["2023-10-13",81.8857,82.3,81.29,81.6094,3092600.0],["2023-10-16",81.057,82.1964,80.4268,81.644,5127300.0],["2023-10-17",81.1433,81.9029,80.1419,80.6254,3651700.0],["2023-10-18",80.4872,80.798,78.2601,78.4932,5802700.0],["2023-10-19",75.9985,76.7495,73.3743,74.1425,8487000.0],["2023-10-20",74.2893,75.7309,74.1684,74.3583,4481800.0],["2023-10-23",73.6246,75.7395,73.1325,74.764,4355300.0],["2023-10-24",74.9712,76.1884,74.9712,76.0675,3024100.0],["2023-10-25",75.3597,75.7568,74.6605,75.3251,3373600.0],["2023-10-26",75.6532,79.5032,75.4287,78.9593,3848000.0],["2023-10-27",78.9334,78.9334,76.8358,77.5782,2992600.0],["2023-10-30",77.8285,78.5536,76.4905,77.8458,3595900.0],["2023-10-31",78.5795,80.4613,78.3896,80.2628,3604700.0],["2023-11-01",80.2714,80.5995,79.0284,79.788,3834000.0],["2023-11-02",81.1605,84.8811,81.1605,84.2077,3558100.0],["2023-11-03",85.4594,87.2808,84.8724,84.9415,4020100.0],["2023-11-06",84.5876,84.9588,83.5949,83.8452,2988200.0],["2023-11-07",83.8797,84.2164,83.2237,83.3532,2398500.0],["2023-11-08",83.6208,83.8797,82.7748,83.4567,2126500.0],["2023-11-09",83.6467,83.8711,82.1015,82.5417,2584200.0],["2023-11-10",83.31,83.4567,80.9102,82.559,1974200.0],["2023-11-13",82.1878,82.7316,81.057,82.4727,4142600.0],["2023-11-14",85.235,88.4635,85.0365,87.5053,4946000.0],["2023-11-15",86.9873,89.6892,86.9873,89.1368,3400300.0],["2023-11-16",89.577,90.2244,89.1022,89.8791,2745600.0],["2023-11-17",90.4661,90.4661,89.0073,89.7065,2512700.0],["2023-11-20",89.3439,90.2848,88.8001,90.1467,2991300.0],["2023-11-21",90.0345,90.6647,89.2663,89.4303,2275300.0],["2023-11-22",90.5266,90.5266,88.6016,88.9986,2080300.0],["2023-11-24",88.9728,89.6374,87.9455,89.413,1193500.0],["2023-11-27",93.1335,94.1176,92.253,92.4947,6304300.0],["2023-11-28",92.2703,96.4483,92.2703,95.9304,5348600.0],["2023-11-29",96.8626,100.445,96.8454,100.117,7393100.0],["2023-11-30",100.1343,101.4982,99.7544,101.2392,5697100.0],["2023-12-01",101.2824,102.5858,99.789,102.3528,4672300.0],["2023-12-04",101.9902,102.6204,100.6781,102.2319,4712500.0],["2023-12-05",103.1383,103.1556,101.5931,101.8176,3329000.0],["2023-12-06",102.2233,102.7153,101.0061,101.0752,6380500.0],["2023-12-07",101.3083,102.8276,101.0061,101.55,3794700.0],["2023-12-08",102.0765,102.8707,98.8308,100.1947,4391200.0],["2023-12-11",99.8321,100.0997,98.4941,98.8567,3642200.0],["2023-12-12",98.6668,98.8222,97.7777,98.3819,3241500.0],["2023-12-13",98.5373,101.127,97.3374,100.7903,4295500.0],["2023-12-14",102.3696,102.9471,99.3335,100.226,7682500.0],["2023-12-15",99.9985,99.9985,97.7149,98.7298,8435400.0],["2023-12-18",98.7035,99.8147,98.2311,98.3623,4618400.0],["2023-12-19",98.7386,100.3572,98.4848,99.736,4647600.0],["2023-12-20",100.6372,101.9059,99.7885,100.1035,5141800.0],["2023-12-21",100.9959,101.9759,99.1673,100.2697,4991700.0],["2023-12-22",100.7685,101.7746,100.0947,100.471,1412700.0],["2023-12-26",100.6197,101.4684,100.1297,101.1359,1554000.0],["2023-12-27",101.2497,101.8447,100.611,101.5734,1442400.0],["2023-12-28",101.4159,102.1509,100.9784,101.5909,1410600.0],["2023-12-29",100.646,101.5472,100.0597,100.7859,2353800.0],["2024-01-02",100.2085,102.3959,100.0422,102.0371,2231200.0],["2024-01-03",101.0397,101.4509,99.281,99.2985,2027600.0],["2024-01-04",99.106,100.6285,98.7123,99.7448,2293100.0],["2024-01-05",98.8698,100.506,98.5898,99.5435,2650300.0],["2024-01-08",98.9748,101.0747,98.4411,100.4097,2620300.0],["2024-01-09",99.6223,100.1385,99.001,99.5348,2174300.0],["2024-01-10",99.2548,99.9897,98.8873,99.2285,2471400.0],["2024-01-11",98.7998,99.1235,97.6361,98.6248,2771900.0],["2024-01-12",99.6222,100.191,98.5461,98.6161,1944200.0],["2024-01-16",97.9948,98.7036,96.7437,96.9711,5121300.0],["2024-01-17",95.51,97.0499,93.9263,94.9325,4237800.0],["2024-01-18",95.0287,96.0087,93.9613,94.3113,3975200.0],["2024-01-19",94.9762,95.3175,93.5151,94.4688,4177200.0],["2024-01-22",94.8538,96.3324,94.4863,95.16,2457900.0],["2024-01-23",95.3787,96.3412,94.3375,94.4513,2410000.0],["2024-01-24",94.915,95.3437,92.1589,92.3601,3217400.0],["2024-01-25",95.3437,97.2161,94.2413,96.9537,3736100.0],["2024-01-26",96.9187,97.2686,94.81,95.02,2424900.0],["2024-01-29",94.8975,95.4312,93.5326,95.3262,2416400.0],["2024-01-30",94.95,95.2125,94.1188,94.4775,2471200.0],["2024-01-31",94.53,96.8749,93.8301,94.7138,2645400.0],["2024-02-01",94.4688,97.2161,94.3375,97.1724,2388200.0],["2024-02-02",95.755,96.0437,92.6926,94.775,3629900.0],["2024-02-05",93.4976,93.7776,91.8264,92.3864,2965200.0],["2024-02-06",92.2552,94.355,91.8789,94.1976,3061000.0],["2024-02-07",94.425,94.495,93.3226,93.5063,2436800.0],["2024-02-08",93.0076,94.0663,92.7276,94.0576,3003400.0],["2024-02-09",93.8038,94.9588,93.4101,94.845,2641000.0],["2024-02-12",94.9325,95.44,94.4863,94.6613,1860600.0],["2024-02-13",92.1151,92.6664,90.4702,92.0714,2992100.0],["2024-02-14",92.2114,93.1126,91.7302,92.5701,2313500.0],["2024-02-15",93.3751,94.9763,93.1301,94.4863,2273700.0],["2024-02-16",93.1563,94.7488,92.6576,94.6875,2949700.0],["2024-02-20",94.67,96.6212,94.0401,95.3,4592600.0],["2024-02-21",95.5975,95.5975,93.5851,94.2238,3170500.0],["2024-02-22",94.2238,94.5738,92.9551,94.4688,3478100.0],["2024-02-23",94.5475,95.615,93.7863,95.0988,1709200.0],["2024-02-26",94.7225,95.1775,92.1939,92.6839,2898800.0],["2024-02-27",93.0863,93.7163,91.1614,92.4301,3389200.0],["2024-02-28",92.3164,95.545,92.2376,94.9937,2787900.0],["2024-02-29",95.7725,97.0062,95.4137,96.1924,4368400.0],["2024-03-01",95.86,97.3124,94.5738,97.1724,2603400.0],["2024-03-04",97.1199,99.0623,96.9799,98.6948,2371200.0],["2024-03-05",98.3536,100.401,97.3036,97.6186,2375900.0],["2024-03-06",98.4323,98.4323,96.7524,98.0561,2117900.0],["2024-03-07",98.5373,98.7386,96.9886,97.6536,2145100.0],["2024-03-08",98.5723,99.7448,98.1873,98.7998,3379100.0],["2024-03-11",98.1261,99.0798,97.5311,98.2223,1749100.0],["2024-03-12",97.7761,98.3098,96.0349,97.0936,1597400.0],["2024-03-13",97.0936,97.8111,96.1312,96.3237,1881000.0],["2024-03-14",95.334,96.0707,92.8488,94.2512,2736900.0],["2024-03-15",93.195,94.3843,93.0796,93.8784,3214800.0],["2024-03-18",93.5855,93.8607,92.4051,92.6181,3478900.0],["2024-03-19",92.7512,93.2749,92.2275,92.8045,2622100.0],["2024-03-20",91.9613,92.9908,91.553,92.7689,2428300.0],["2024-03-21",93.2749,93.5855,91.8104,92.0056,3337900.0],["2024-03-22",92.1388,92.2453,90.9938,91.2423,1814500.0],["2024-03-25",91.3045,92.4139,91.0826,91.8814,2533800.0],["2024-03-26",91.766,91.766,90.4702,90.4702,2538700.0],["2024-03-27",91.3755,93.834,91.2512,93.7187,2595600.0],["2024-03-28",93.9938,94.5441,93.4169,93.9317,2074200.0],["2024-04-01",93.7009,93.8074,92.0944,92.5382,2108100.0],["2024-04-02",91.8104,92.0944,91.2423,91.2867,2721500.0],["2024-04-03",90.8163,91.0915,89.5116,90.6832,2691300.0],["2024-04-04",91.411,91.8725,89.5471,89.9198,2009500.0],["2024-04-05",89.2719,90.2039,88.8992,89.4494,2585600.0],["2024-04-08",89.6447,89.911,88.8193,88.9258,2416200.0],["2024-04-09",89.5737,90.5589,89.2808,90.5323,2106600.0],["2024-04-10",88.5974,88.9169,85.7483,86.7157,2932100.0],["2024-04-11",87.4524,87.5589,85.8991,86.1654,3495900.0],["2024-04-12",86.0855,86.2364,85.411,85.837,2690100.0],["2024-04-15",85.8459,86.485,84.3637,84.8962,2954900.0],["2024-04-16",84.3193,84.3814,82.8725,83.3962,4055200.0],["2024-04-17",83.7867,84.053,82.3755,82.5885,3985800.0],["2024-04-18",84.9317,85.6329,82.0826,83.7601,4938200.0],["2024-04-19",83.7601,84.8163,83.2542,84.4968,5055700.0],["2024-04-22",84.3193,84.5944,83.2187,84.3903,3280300.0],["2024-04-23",84.3992,85.4731,84.1151,84.7364,2484500.0],["2024-04-24",83.8489,84.9051,83.2453,84.7098,2968200.0],["2024-04-25",84.1506,84.3814,83.1122,83.6181,3334100.0],["2024-04-26",83.7601,84.6832,82.9879,83.0589,2697300.0],["2024-04-29",83.8134,84.6299,83.6447,84.6033,2476200.0],["2024-04-30",83.8222,84.3193,83.1921,83.2364,4982600.0],["2024-05-01",83.3696,85.695,82.766,84.5234,4364100.0],["2024-05-02",85.0382,85.7749,84.3459,85.5974,3212100.0],["2024-05-03",86.982,87.3015,85.8991,86.4406,4119400.0],["2024-05-06",86.8489,86.982,84.3459,85.1358,2930500.0],["2024-05-07",86.0323,86.8932,84.9051,85.34,3120200.0],["2024-05-08",84.6743,86.5027,84.4879,86.3696,2574800.0],["2024-05-09",86.8222,89.1033,86.6713,88.6506,3209100.0],["2024-05-10",88.6506,88.7838,87.7808,88.3222,3087200.0],["2024-05-13",88.5441,89.1743,88.3045,88.7926,2902000.0],["2024-05-14",89.7512,90.0264,88.9613,89.698,1854300.0],["2024-05-15",91.3932,92.1654,91.0559,91.8814,2776300.0],["2024-05-16",91.198,92.8311,91.198,92.3252,3030400.0],["2024-05-17",92.6802,92.6802,90.8784,91.3222,3284900.0],["2024-05-20",90.7986,91.0648,89.1477,89.3074,2814800.0],["2024-05-21",89.1743,89.5826,88.6861,89.4228,1787400.0],["2024-05-22",89.1565,89.3163,88.5175,88.9524,1974600.0],["2024-05-23",88.5619,88.8814,87.4346,87.8784,1997700.0],["2024-05-24",88.1625,88.1802,86.4583,87.0885,2094800.0],["2024-05-28",87.4347,88.2246,86.6891,86.7157,2226500.0],["2024-05-29",86.1033,87.1773,85.9613,86.8666,2083600.0],["2024-05-30",87.5234,88.4909,87.0619,88.4287,2709900.0],["2024-05-31",89.0145,91.1625,88.7483,90.9761,3191100.0],["2024-06-03",91.411,92.3163,90.9317,91.5175,2891900.0],["2024-06-04",91.4376,92.5116,90.8962,91.9702,2213300.0],["2024-06-05",91.6506,92.2719,90.6743,90.8696,1961100.0],["2024-06-06",90.4169,90.8163,89.8932,90.2128,1940300.0],["2024-06-07",88.7571,89.6447,88.1003,89.3074,2324800.0],["2024-06-10",88.9435,89.2719,88.3222,88.624,2137000.0],["2024-06-11",89.9198,90.124,88.7039,88.9879,3052500.0],["2024-06-12",91.3045,91.6417,88.2423,88.4642,2304400.0],["2024-06-13",88.6861,89.3784,87.7808,88.6062,3203000.0],["2024-06-14",88.0066,89.3952,87.8263,89.3592,2013600.0],["2024-06-17",88.3132,88.5476,86.8073,86.8705,2595000.0],["2024-06-18",86.9065,87.9164,85.8425,85.9688,3006800.0],["2024-06-20",85.6441,87.177,85.1843,86.9336,2868100.0],["2024-06-21",87.3754,88.0788,86.095,87.0147,3595900.0],["2024-06-24",86.8524,89.1247,86.6901,87.8533,2706300.0],["2024-06-25",87.4746,87.5828,86.1491,86.2483,1681500.0],["2024-06-26",85.6622,87.0328,85.3736,86.5008,3409300.0],["2024-06-27",86.6721,87.8353,86.5549,87.8173,2728400.0],["2024-06-28",88.3132,88.7911,87.4926,88.0968,9395100.0],["2024-07-01",87.4205,88.1509,86.2844,86.5459,2230300.0],["2024-07-02",86.8975,87.0598,85.6802,85.9237,2099800.0],["2024-07-03",86.627,87.6549,86.104,87.159,1085400.0],["2024-07-05",86.8344,87.2402,85.8425,86.627,1245100.0],["2024-07-08",86.8073,87.3394,86.4647,87.1229,1783900.0],["2024-07-09",86.9516,87.5738,86.0589,87.5197,2084600.0],["2024-07-10",88.3673,88.4575,87.1049,88.187,2282900.0],["2024-07-11",89.792,92.425,89.269,92.2807,2363400.0],["2024-07-12",92.5151,94.1833,92.5151,93.3718,1963800.0],["2024-07-15",93.1734,93.5611,92.2627,92.984,2865700.0],["2024-07-16",93.7956,94.1382,92.5963,93.6874,1712300.0],["2024-07-17",93.8587,95.2744,93.7144,95.2473,2166800.0],["2024-07-18",94.6792,96.8884,93.6783,94.7153,2733800.0],["2024-07-19",95.1571,95.4547,93.5251,94.7514,3313700.0],["2024-07-22",94.7604,95.1301,93.507,93.7234,1731100.0],["2024-07-23",93.5882,94.9948,93.1283,94.039,3479900.0],["2024-07-24",94.2464,95.8244,93.6603,95.1031,2311000.0],["2024-07-25",95.8064,98.5025,94.7424,95.1572,2458600.0],["2024-07-26",95.59,96.9876,95.4186,96.9515,1631800.0],["2024-07-29",96.8163,98.0066,95.7703,97.5016,2155600.0],["2024-07-30",97.8352,98.9173,97.5196,98.6648,1595700.0],["2024-07-31",98.1959,99.9723,97.8262,99.2599,2598800.0],["2024-08-01",99.9272,101.2978,99.5034,101.2527,2232900.0],["2024-08-02",102.2987,104.2734,101.9831,103.8857,2632900.0],["2024-08-05",103.2455,104.3726,99.7649,99.8821,3694800.0],["2024-08-06",99.6386,102.9028,99.3771,101.8659,3113500.0],["2024-08-07",101.2617,102.7405,100.0354,100.3329,2186500.0],["2024-08-08",99.3952,100.4231,98.9353,99.9993,2215200.0],["2024-08-09",100.2969,100.4862,98.764,99.7649,2017700.0],["2024-08-12",99.4222,99.9452,98.3312,99.846,2585400.0],["2024-08-13",100.2518,100.4051,99.0976,99.5034,1504700.0],["2024-08-14",99.5034,100.1256,99.0165,99.3772,1684700.0],["2024-08-15",99.2329,99.2689,97.7721,98.4394,2018600.0],["2024-08-16",98.4033,99.1697,97.9885,99.0435,1563700.0],["2024-08-19",99.0435,99.6657,98.4394,98.7369,1542500.0],["2024-08-20",98.6287,99.1878,98.1689,99.1698,1434800.0],["2024-08-21",99.0165,99.3411,98.0426,98.791,1452200.0],["2024-08-22",98.5927,98.764,97.8352,98.7279,1491200.0],["2024-08-23",99.1157,101.5773,98.9624,101.3339,1194300.0],["2024-08-26",101.7126,102.6954,101.5142,101.8749,1088700.0],["2024-08-27",101.1896,102.47,101.1896,102.3798,1536600.0],["2024-08-28",102.3347,103.0651,101.8298,102.3347,1549700.0],["2024-08-29",101.7486,101.7486,99.7378,100.7026,1818000.0],["2024-08-30",101.0183,101.7396,100.2969,101.0092,3511000.0],["2024-09-03",100.7477,103.0832,100.1256,102.2085,3110100.0],["2024-09-04",102.6864,103.7324,101.7216,102.6413,1992400.0],["2024-09-05",103.4889,103.4889,102.0101,102.6774,2057000.0],["2024-09-06",102.7315,105.0038,102.5602,104.7062,3016200.0],["2024-09-09",104.4898,106.2301,104.1562,105.9867,3438700.0],["2024-09-10",106.4105,108.304,106.0949,108.1508,3262600.0],["2024-09-11",107.213,108.4844,105.7793,108.3311,2582300.0],["2024-09-12",108.2049,108.4303,106.0498,107.3663,2210100.0],["2024-09-13",107.7089,108.7962,106.8226,108.5952,1703500.0],["2024-09-16",109.0886,110.4866,108.6957,109.8744,1434000.0],["2024-09-17",109.646,110.176,108.8145,109.2257,1384300.0],["2024-09-18",109.2988,109.3262,107.3617,107.6175,2236600.0],["2024-09-19",107.115,108.0104,104.5018,105.2327,2387800.0],["2024-09-20",104.5657,105.717,104.3647,105.3789,4667600.0],["2024-09-23",105.9911,106.8409,105.2419,106.7769,2874900.0],["2024-09-24",106.1556,107.8094,105.9911,107.2521,1441800.0],["2024-09-25",107.2521,107.6998,106.1921,106.6764,1777600.0],["2024-09-26",106.4845,106.7404,104.6023,104.8764,3574700.0],["2024-09-27",105.8632,107.2612,105.6987,106.5485,2269800.0],["2024-09-30",106.9048,108.5495,106.2378,108.3942,2339900.0],["2024-10-01",108.915,109.0521,107.3617,108.8328,1421300.0],["2024-10-02",107.8003,109.244,103.981,105.7901,5299800.0],["2024-10-03",105.6622,105.6622,103.387,104.4287,2655500.0],["2024-10-04",102.3637,102.3637,100.9291,101.8611,3314600.0],["2024-10-07",101.0296,101.9525,100.5636,101.6053,2351200.0],["2024-10-08",102.0439,102.583,101.2307,102.4276,2073200.0],["2024-10-09",101.7972,102.1992,101.0114,101.852,2749600.0],["2024-10-10",100.5636,102.3728,100.2073,100.454,2047400.0],["2024-10-11",101.0296,101.4225,100.2621,101.2489,1243200.0],["2024-10-14",100.92,102.7292,100.6367,102.3637,1276100.0],["2024-10-15",103.3688,105.3789,103.1129,104.4378,2866000.0],["2024-10-16",104.5474,105.8906,104.4013,105.6987,2110900.0],["2024-10-17",102.3363,103.186,101.0022,102.1078,3863400.0],["2024-10-18",102.254,103.2774,101.0571,102.6835,2336200.0],["2024-10-21",102.519,103.3688,100.4723,100.6824,2111300.0],["2024-10-22",99.7961,100.7829,99.3484,100.2987,3016200.0],["2024-10-23",100.5088,101.1576,99.8966,101.1301,3753600.0],["2024-10-24",101.2398,102.318,101.2398,101.8337,2609400.0],["2024-10-25",102.0621,102.4368,99.4855,99.5129,1873700.0],["2024-10-28",100.3444,100.92,99.5768,99.6408,1727200.0],["2024-10-29",98.4712,99.4581,96.991,97.4113,1974200.0],["2024-10-30",97.7677,99.3667,97.7677,98.5078,2234300.0],["2024-10-31",97.722,99.5677,97.5392,98.2154,1702700.0],["2024-11-01",98.7179,99.0469,97.2377,97.3839,1815700.0],["2024-11-04",98.2154,99.0834,97.8134,99.0103,1975500.0],["2024-11-05",98.1971,99.6591,97.8682,99.321,2142200.0],["2024-11-06",96.9819,97.7859,93.263,94.5423,3666200.0],["2024-11-07",95.1362,96.1047,94.4874,95.2184,2634800.0],["2024-11-08",95.9037,97.0367,95.3463,96.7169,1606700.0],["2024-11-11",95.5748,96.9636,94.9443,95.1179,1576700.0],["2024-11-12",94.3595,94.6793,92.7605,93.4275,1929000.0],["2024-11-13",94.5788,95.1727,93.2539,93.8935,2316700.0],["2024-11-14",93.4915,94.9534,93.0986,94.0397,2404200.0],["2024-11-15",93.9301,95.1727,93.8478,94.8438,2293400.0],["2024-11-18",94.1128,95.7301,94.0397,95.5656,1580600.0],["2024-11-19",95.4651,96.1869,94.5514,95.456,2254700.0],["2024-11-20",95.2093,95.7758,94.7433,95.3646,6769100.0],["2024-11-21",95.1727,95.9494,94.46,95.4834,1456000.0],["2024-11-22",96.2235,96.6712,95.8671,96.3423,1541900.0],["2024-11-25",97.0824,98.124,96.5616,96.9271,4158000.0],["2024-11-26",96.589,97.6306,96.0499,97.1281,2914000.0],["2024-11-27",97.658,98.2245,97.457,97.4936,1977200.0],["2024-11-29",97.4387,98.0601,97.0002,97.0824,1838400.0],["2024-12-02",96.991,97.0732,95.858,96.2326,2514900.0],["2024-12-03",96.26,96.6895,95.6296,95.657,1938500.0],["2024-12-04",95.4286,96.0773,93.9757,94.524,3404000.0],["2024-12-05",93.9301,94.6976,93.9118,94.4052,2284800.0],["2024-12-06",94.9717,95.0265,92.6509,93.062,2965100.0],["2024-12-09",92.7879,93.9027,92.7148,93.1991,4257000.0],["2024-12-10",92.194,93.3362,91.527,91.8833,3232700.0],["2024-12-11",91.6915,92.4042,90.3483,90.6224,2749800.0],["2024-12-12",90.5493,91.1981,90.1564,90.2478,3351700.0],["2024-12-13",89.6397,90.7631,89.6025,90.1596,3698400.0],["2024-12-16",89.9739,90.7166,88.7298,88.8691,8087800.0],["2024-12-17",89.0362,90.1225,87.9964,88.0892,5386900.0],["2024-12-18",87.7364,88.702,86.1302,86.2509,6212700.0],["2024-12-19",85.4617,86.1302,84.1991,84.2362,7923700.0],["2024-12-20",83.9948,85.2389,83.2242,84.1712,8378400.0],["2024-12-23",83.7627,84.5426,83.085,84.2548,3638400.0],["2024-12-24",83.7627,84.784,83.4656,84.4869,1323900.0],["2024-12-26",84.032,84.6819,83.8463,84.6169,2270600.0],["2024-12-27",84.2548,85.4339,83.902,84.0784,2915300.0],["2024-12-30",84.1898,84.2362,82.5558,83.3542,2356900.0],["2024-12-31",83.5585,84.849,83.1778,84.2641,3087200.0],["2025-01-02",84.2734,84.4033,82.7229,82.8714,2463100.0],["2025-01-03",82.8621,83.8091,82.3051,83.5492,2108300.0],["2025-01-06",83.2799,83.2799,81.943,82.203,2427500.0],["2025-01-07",82.1844,82.6765,81.0146,81.2003,2891700.0],["2025-01-08",80.9124,81.2652,79.8076,81.2374,3431500.0],["2025-01-10",79.9469,80.179,78.1736,78.2943,4120800.0],["2025-01-13",78.415,79.6776,78.22,79.5941,4525900.0],["2025-01-14",79.5941,81.061,79.4734,80.4668,2557900.0],["2025-01-15",82.4165,82.7229,80.2254,80.4389,3053900.0],["2025-01-16",80.4761,84.2455,80.4761,84.1619,4297800.0],["2025-01-17",84.6076,85.0811,84.2362,84.5426,4990600.0],["2025-01-21",84.9233,86.0745,84.0877,84.2084,4255100.0],["2025-01-22",83.4378,83.772,81.8873,82.1008,3213600.0],["2025-01-23",81.7666,82.4072,80.866,82.2958,2284000.0],["2025-01-24",82.2401,82.8714,81.7295,82.1565,1714500.0],["2025-01-27",84.5333,86.6223,84.0691,85.8145,4198500.0],["2025-01-28",85.3875,85.6567,82.9643,83.3264,2251200.0],["2025-01-29",82.9457,83.3914,81.2931,81.5995,2644300.0],["2025-01-30",82.6393,83.2428,81.7945,82.6579,2704400.0],["2025-01-31",82.4815,83.577,82.2587,82.89,2567600.0],["2025-02-03",82.6208,83.5956,81.6273,82.9364,2125500.0],["2025-02-04",82.3515,82.8529,81.6088,82.2123,1732500.0],["2025-02-05",83.4006,83.7999,82.203,83.4192,1570800.0],["2025-02-06",83.7906,83.9577,83.0014,83.7813,1741700.0],["2025-02-07",83.6977,83.9206,82.6022,83.1035,1532600.0],["2025-02-10",83.3728,83.6235,82.3515,83.2521,1875500.0],["2025-02-11",83.02,84.7747,82.9828,84.6912,1769100.0],["2025-02-12",83.3078,83.9855,82.5001,83.3078,2078000.0],["2025-02-13",83.6142,84.1434,83.2428,83.4378,2445500.0],["2025-02-14",82.89,84.0227,81.6645,81.6645,3411300.0],["2025-02-18",81.5809,83.7534,81.4695,82.9178,4455800.0],["2025-02-19",82.8622,83.4006,82.6393,82.8714,1647000.0],["2025-02-20",82.6393,84.8954,82.1844,84.7004,2658800.0],["2025-02-21",84.4498,86.0652,84.3012,85.5917,3041900.0],["2025-02-24",85.3225,86.8544,84.7376,85.9352,2140200.0],["2025-02-25",86.5016,89.1569,86.1673,86.6501,4404600.0],["2025-02-26",85.4339,86.0745,84.4312,85.0718,3345700.0],["2025-02-27",85.0718,87.2257,84.8026,86.7615,2201700.0],["2025-02-28",87.3465,88.2563,86.5387,87.365,3198300.0],["2025-03-03",87.1422,89.194,86.9936,88.9991,2162500.0],["2025-03-04",89.584,90.6888,87.4393,87.4671,2583800.0],["2025-03-05",86.418,88.4791,86.3716,87.8571,2011400.0],["2025-03-06",88.1449,88.8319,86.2509,88.3677,2899100.0],["2025-03-07",88.8876,90.9859,88.6091,90.7352,2669400.0],["2025-03-10",91.5801,93.8269,91.0694,91.4687,3772500.0],["2025-03-11",91.7008,92.6571,90.0853,90.6424,3416100.0],["2025-03-12",89.9275,90.0482,88.2749,88.4698,2965800.0],["2025-03-13",88.7762,89.8253,87.365,88.2842,3287400.0],["2025-03-14",94.7928,97.8607,93.7261,97.4359,8718500.0],["2025-03-17",97.804,98.3515,96.7279,97.1433,8458000.0],["2025-03-18",96.1615,99.7108,95.6612,99.0595,5314200.0],["2025-03-19",99.1067,100.0507,97.6153,98.5026,6221300.0],["2025-03-20",98.7763,99.7014,98.361,98.7291,5277400.0],["2025-03-21",98.8235,101.3533,98.1627,100.4283,9215000.0],["2025-03-24",99.2388,100.4943,98.4365,98.4648,4169100.0],["2025-03-25",95.8311,95.8972,92.1591,94.8211,6703100.0],["2025-03-26",94.7739,95.9727,94.2642,95.4252,2785900.0],["2025-03-27",95.9255,97.8135,95.4441,96.8412,3196900.0],["2025-03-28",97.5114,98.1155,96.5674,97.7946,2689700.0],["2025-03-31",98.7952,99.8619,97.568,98.3893,4198100.0],["2025-04-01",99.1161,99.1161,97.9834,98.748,2476300.0],["2025-04-02",99.1161,99.1728,97.6719,97.9928,2045100.0],["2025-04-03",99.9751,102.9675,99.1539,101.0607,4681300.0],["2025-04-04",102.5899,102.892,95.1515,95.3214,4773200.0],["2025-04-07",93.3957,95.0288,90.2901,92.7066,4560500.0],["2025-04-08",93.9338,93.9338,88.5909,89.516,4335700.0],["2025-04-09",88.5815,91.1397,86.0706,90.1863,6752600.0],["2025-04-10",90.1863,92.65,88.4966,89.8276,4907700.0],["2025-04-11",89.9031,91.4889,88.1473,91.2529,3419500.0],["2025-04-14",91.2529,94.5002,90.3845,94.2453,2927800.0],["2025-04-15",94.3774,95.8689,93.7167,94.8777,2615100.0],["2025-04-16",95.9539,96.8034,94.9533,95.5763,2261900.0],["2025-04-17",95.7179,98.4743,95.7179,97.7852,1860100.0],["2025-04-21",97.3793,98.3799,95.1421,96.407,2793700.0],["2025-04-22",97.1433,99.3616,97.0205,98.5215,2276300.0],["2025-04-23",97.6719,97.6719,95.0099,96.5486,2368400.0],["2025-04-24",97.0677,97.1905,95.076,95.1043,3691200.0],["2025-04-25",94.9627,95.312,93.6412,94.5757,1716700.0],["2025-04-28",94.3114,95.4441,94.0093,95.2648,2756700.0],["2025-04-29",95.1798,98.7008,94.8211,97.889,2401900.0],["2025-04-30",99.0689,100.1262,98.1061,99.8335,3934700.0],["2025-05-01",100.0507,100.853,98.5403,100.3433,3154600.0],["2025-05-02",100.8153,101.2873,99.9468,100.8814,3524700.0],["2025-05-05",101.4383,101.6176,99.8902,100.9852,2708600.0],["2025-05-06",100.787,101.2589,99.994,100.4566,2818000.0],["2025-05-07",99.6448,100.9663,98.2099,98.8801,5264900.0],["2025-05-08",98.6914,99.1917,97.4076,97.4925,2933400.0],["2025-05-09",97.7663,99.6259,97.1999,99.1161,3043400.0],["2025-05-12",97.0583,97.0583,94.0848,94.8494,3494700.0],["2025-05-13",95.3025,95.6235,92.2535,92.8105,3157600.0],["2025-05-14",92.5556,92.8765,91.6305,92.7255,2967900.0],["2025-05-15",93.594,95.1892,93.273,95.1232,2455300.0],["2025-05-16",95.4724,96.6146,95.1421,96.5863,2966800.0],["2025-05-19",96.322,97.3226,95.5574,97.2093,1579900.0],["2025-05-20",96.4825,97.4642,96.086,97.1527,1902500.0],["2025-05-21",97.0677,97.3509,95.7084,95.8311,3019100.0],["2025-05-22",96.0955,96.1804,93.5468,94.3208,2992700.0],["2025-05-23",94.991,95.4913,93.8488,94.5474,1853100.0],["2025-05-27",94.4907,95.4158,94.3397,94.9155,2094800.0],["2025-05-28",94.7928,94.9249,93.3863,94.0565,1901700.0],["2025-05-29",93.6128,94.7362,93.0465,94.7267,1811300.0],["2025-05-30",94.4718,95.1232,93.9338,94.7267,5068700.0],["2025-06-02",94.2547,94.3963,92.9709,94.2925,2935600.0],["2025-06-03",93.8866,94.4058,92.9143,94.2642,2867400.0],["2025-06-04",94.3963,95.2742,93.6223,94.6134,3852500.0],["2025-06-05",94.991,95.1137,94.217,94.6606,2989800.0],["2025-06-06",94.0565,94.7267,93.1314,93.4052,2805500.0],["2025-06-09",93.122,94.0376,92.4046,93.4712,2643200.0],["2025-06-10",94.5662,94.8117,93.3863,94.2925,3863500.0],["2025-06-11",94.1131,94.7928,93.2069,93.8583,3617200.0],["2025-06-12",94.132,94.6606,93.7733,94.4247,2803800.0],["2025-06-13",94.2081,95.1049,93.5688,93.8741,2301100.0],["2025-06-16",93.731,95.7728,93.4066,94.4561,4456700.0],["2025-06-17",94.4848,94.9523,93.6356,94.2748,1881200.0],["2025-06-18",94.4657,95.0954,93.5306,94.8187,3549400.0],["2025-06-20",94.7996,95.9731,94.6088,95.582,5035100.0],["2025-06-23",96.0113,98.2916,95.7155,97.8241,5335800.0],["2025-06-24",97.7287,98.95,96.393,98.4538,4688600.0],["2025-06-25",97.7573,98.2153,96.7555,97.1467,2327200.0],["2025-06-26",97.5093,97.7478,95.1622,95.7442,4204200.0],["2025-06-27",95.4102,96.6219,95.1526,96.0304,3004400.0],["2025-06-30",95.7442,98.0722,94.7424,98.0149,3899200.0],["2025-07-01",97.9863,99.5415,97.3948,98.9595,3405600.0],["2025-07-02",98.6446,99.1026,98.1867,98.4347,1951500.0],["2025-07-03",97.9004,98.4061,96.4311,98.1962,1246300.0],["2025-07-07",98.1485,98.3775,96.4311,97.1753,2110400.0],["2025-07-08",96.1354,98.1008,96.1354,97.8718,2209800.0],["2025-07-09",97.7955,98.7401,96.5647,98.6637,1952200.0],["2025-07-10",98.6542,99.6655,97.7001,99.198,2712400.0],["2025-07-11",98.5492,98.9881,97.3852,98.0435,1804500.0],["2025-07-14",97.7669,98.6924,97.1849,98.5015,2649800.0],["2025-07-15",98.4347,98.5015,96.8032,97.2707,1969700.0],["2025-07-16",97.5283,99.0358,97.3184,99.0263,1580300.0],["2025-07-17",98.9595,99.78,98.5588,99.4556,2061700.0],["2025-07-18",99.6083,100.696,99.4079,100.3143,5210600.0],["2025-07-21",100.9917,101.9458,100.6673,101.5165,2576500.0],["2025-07-22",102.0031,105.4188,101.5833,105.1898,3734800.0],["2025-07-23",104.6269,105.6191,104.188,104.6936,4709200.0],["2025-07-24",107.7849,110.4469,107.2506,108.6818,6095800.0],["2025-07-25",108.5768,108.5768,105.4092,106.3633,3420700.0],["2025-07-28",105.7909,106.3156,103.5487,103.8063,4044200.0],["2025-07-29",104.2738,105.0848,102.4229,104.312,3494800.0],["2025-07-30",103.1575,104.3502,101.173,102.0603,4169100.0],["2025-07-31",101.0871,102.2034,99.9518,100.2666,4962300.0],["2025-08-01",102.1653,107.575,101.2303,101.9745,3429500.0],["2025-08-04",101.86,102.9381,101.278,102.2702,2977200.0],["2025-08-05",102.1271,102.2034,99.885,100.1235,2534400.0],["2025-08-06",100.4002,101.7455,100.2475,100.4574,2064400.0],["2025-08-07",100.6292,101.7359,99.4938,101.3352,2285200.0],["2025-08-08",101.4402,101.7836,99.4461,99.7037,1964400.0],["2025-08-11",99.303,99.8373,98.5206,99.0167,2492500.0],["2025-08-12",98.9023,99.8373,96.6315,97.6333,6153300.0],["2025-08-13",97.6428,98.158,96.6124,97.1467,3751600.0],["2025-08-14",96.6887,96.7746,95.1717,96.412,2249100.0],["2025-08-15",96.6315,97.9482,96.2308,97.0227,2849900.0],["2025-08-18",97.1753,97.6047,95.5343,95.935,2682600.0],["2025-08-19",96.994,97.8718,96.4693,97.7192,2798800.0],["2025-08-20",98.5969,98.8068,97.7287,98.139,4009200.0],["2025-08-21",97.8241,98.5683,97.5093,98.0817,1897900.0],["2025-08-22",98.4061,99.8086,98.263,99.0263,2387800.0],["2025-08-25",99.0454,99.303,98.2058,98.2439,1565600.0],["2025-08-26",96.3548,97.1562,94.4561,96.7364,4864500.0],["2025-08-27",97.0322,97.4997,95.5533,95.5533,3804200.0],["2025-08-28",95.5343,95.582,93.0441,93.254,3276600.0],["2025-08-29",93.3685,94.6947,93.3685,94.5897,3262900.0],["2025-09-02",93.6642,95.2385,93.1395,93.5974,4349900.0],["2025-09-03",93.4543,94.9523,92.4621,92.6147,3401800.0],["2025-09-04",93.3494,93.3494,90.5443,91.0786,3967200.0],["2025-09-05",92.1377,92.4811,91.174,91.7369,5239400.0],["2025-09-08",88.7697,89.6952,87.1095,89.5711,9020300.0],["2025-09-09",89.7619,90.2867,88.8365,90.1627,8185700.0],["2025-09-10",89.7047,90.4107,89.3517,89.7142,2614400.0],["2025-09-11",89.7524,91.3553,89.3899,91.1931,2838900.0],["2025-09-12",90.9546,91.508,90.6397,91.0118,2930000.0],["2025-09-15",91.6612,91.8927,89.0271,90.2814,4768900.0],["2025-09-16",90.1174,90.9665,90.1078,90.2814,2549700.0],["2025-09-17",90.32,92.9927,90.2332,91.4682,3476700.0],["2025-09-18",90.6963,91.0726,89.3455,89.6929,2717100.0],["2025-09-19",89.7218,91.0051,89.1429,90.3104,5261500.0],["2025-09-22",90.8989,91.3814,90.32,90.9665,3935700.0],["2025-09-23",91.1209,91.7094,90.8121,91.034,1924900.0],["2025-09-24",90.87,91.2366,90.1174,90.4165,2133500.0],["2025-09-25",90.8507,91.9699,90.4165,90.677,2579500.0],["2025-09-26",90.6577,92.1629,90.6577,91.9603,2786100.0],["2025-09-29",92.1822,93.4172,91.5164,92.8093,4540200.0],["2025-09-30",93.0506,93.8417,92.3752,93.0988,3696000.0],["2025-10-01",93.5426,93.7742,91.7191,92.3462,3328600.0],["2025-10-02",92.5778,93.0313,91.4875,92.105,2149600.0],["2025-10-03",91.9506,93.6391,91.7962,92.0954,2359500.0],["2025-10-06",91.3814,91.5936,90.513,90.6867,1656300.0],["2025-10-07",90.8989,91.8059,90.0016,91.7962,3420300.0],["2025-10-08",91.4971,93.1084,91.3042,93.0313,4330200.0],["2025-10-09",93.5716,93.9286,92.7418,93.2242,1894900.0],["2025-10-10",94.0733,94.3724,92.1629,94.1505,2703600.0],["2025-10-13",92.819,93.8514,91.941,92.7225,2626400.0],["2025-10-14",92.7997,94.1987,92.6067,93.8707,2361100.0],["2025-10-15",93.5619,95.0574,93.533,94.6136,1984000.0],["2025-10-16",94.2759,95.9741,94.1698,94.6136,2172200.0],["2025-10-17",94.8355,95.0671,93.1085,94.054,2654800.0],["2025-10-20",93.7163,95.4434,93.5426,95.3952,2378400.0],["2025-10-21",94.9224,96.6012,94.6136,95.1829,1804800.0],["2025-10-22",95.0575,95.8486,94.1794,94.2663,2637600.0],["2025-10-23",96.4854,96.9679,91.9892,94.8162,3984000.0],["2025-10-24",95.1829,95.7232,94.083,95.0285,2108900.0],["2025-10-27",94.4689,94.9031,93.697,94.1698,2369600.0],["2025-10-28",90.6963,91.6612,86.9044,91.2559,10161000.0],["2025-10-29",90.9279,91.9699,89.0271,89.0754,4055600.0],["2025-10-30",89.1911,90.7156,87.7053,88.1105,2800800.0],["2025-10-31",87.4158,87.7246,86.808,87.0492,2582200.0],["2025-11-03",86.229,86.4317,84.7335,86.3738,3551900.0],["2025-11-04",86.9237,88.564,86.5281,87.1457,2808700.0],["2025-11-05",86.8369,87.4062,86.1422,86.6729,2012500.0],["2025-11-06",86.4027,87.1071,84.637,84.7239,2568200.0],["2025-11-07",84.6274,86.451,84.6274,86.3931,3568100.0],["2025-11-10",85.6405,88.8438,85.6405,88.6026,4615200.0],["2025-11-11",89.0754,91.1209,88.9789,90.9182,2866600.0],["2025-11-12",90.4744,90.7928,89.3166,90.3779,2451200.0],["2025-11-13",89.9341,89.963,87.3386,87.4255,3430200.0],["2025-11-14",88.2166,89.0561,87.1939,88.4578,3279200.0],["2025-11-17",88.4772,88.5447,87.0299,87.3676,2335700.0],["2025-11-18",87.2228,88.5736,86.9334,87.8404,2443200.0],["2025-11-19",88.0237,88.2745,86.3255,87.85,2177300.0],["2025-11-20",87.657,88.371,86.0168,86.9527,2639300.0],["2025-11-21",87.5123,88.0816,86.4799,86.8465,3163300.0],["2025-11-24",86.7018,87.0299,85.0133,85.8913,3947500.0],["2025-11-25",86.2387,87.2325,86.2194,86.258,2453300.0],["2025-11-26",86.2966,87.8018,86.1229,87.3676,2768600.0],["2025-11-28",87.4737,88.1684,86.8465,88.0719,1291600.0],["2025-12-01",86.6922,86.6922,84.7625,85.3896,4164500.0],["2025-12-02",86.0457,86.5378,84.8011,85.1774,2768800.0],["2025-12-03",85.3896,85.7756,84.0967,85.2256,2507300.0],["2025-12-04",84.994,85.9396,84.5502,85.4958,2330500.0],["2025-12-05",85.4186,86.3545,85.1484,86.1422,2706400.0],["2025-12-08",86.0747,87.8403,84.9651,87.6281,2593200.0],["2025-12-09",87.821,88.535,86.7211,87.0299,2514700.0],["2025-12-10",87.0106,88.9403,86.972,87.4544,2589400.0],["2025-12-11",88.0719,89.0754,87.7439,88.6122,2024600.0],["2025-12-12",88.535,88.9596,87.6184,87.7632,2432100.0],["2025-12-15",87.932,88.2152,85.7257,87.3658,4454700.0],["2025-12-16",87.2096,87.5904,85.4621,85.8136,3491200.0],["2025-12-17",85.4133,86.9265,85.0423,86.1553,3114600.0],["2025-12-18",86.3798,86.6434,84.769,84.8373,3449700.0],["2025-12-19",84.7006,84.8861,84.0172,84.0563,4474600.0],["2025-12-22",83.0995,84.7494,82.2111,84.3784,2615800.0],["2025-12-23",84.7104,85.3938,84.0953,85.3449,3261100.0],["2025-12-24",85.3449,86.4872,84.1246,85.7647,912500.0],["2025-12-26",85.8331,86.5262,85.6671,86.1845,1380500.0],["2025-12-29",86.3603,87.0437,86.1845,86.5555,2178100.0],["2025-12-30",86.5458,87.0925,86.2724,86.9851,1896200.0],["2025-12-31",86.6727,87.1217,86.4481,86.7605,2032600.0],["2026-01-02",86.741,87.1022,85.5109,86.5946,1855500.0],["2026-01-05",85.8233,86.4384,84.1149,86.3212,3970900.0],["2026-01-06",85.96,86.7801,85.0325,85.0618,2657800.0],["2026-01-07",85.9112,85.9307,82.9824,83.0703,3002300.0],["2026-01-08",82.6016,84.0758,82.4552,82.5138,2107200.0],["2026-01-09",82.2404,82.4552,81.2349,81.684,2036600.0],["2026-01-12",82.2795,83.5779,82.1623,82.9726,2565400.0],["2026-01-13",82.4845,84.8861,82.133,84.7494,3590200.0],["2026-01-14",84.9349,88.2152,84.7299,86.5653,3368700.0],["2026-01-15",86.7508,88.469,85.6769,88.264,3057900.0],["2026-01-16",87.4146,89.084,87.3561,88.7131,3155500.0],["2026-01-20",88.4202,88.6057,84.5542,84.7494,4473400.0],["2026-01-21",85.1985,85.9112,84.3589,85.1009,2320900.0],["2026-01-22",85.0521,85.8819,84.1051,84.1441,2493900.0],["2026-01-23",83.7732,84.9837,83.2362,84.5444,2553100.0],["2026-01-26",85.1009,85.8136,84.8471,85.179,2559700.0],["2026-01-27",84.8471,85.7257,84.5444,84.6909,3412900.0],["2026-01-28",84.4761,84.808,82.67,82.875,2276900.0],["2026-01-29",82.8652,84.974,82.7969,84.8568,3640500.0],["2026-01-30",84.9349,84.9349,83.0214,84.7494,3879500.0],["2026-02-02",84.5835,84.7982,82.7481,82.9433,3748400.0],["2026-02-03",82.6407,83.1093,81.9183,82.4064,3498100.0],["2026-02-04",82.6114,85.2376,82.2111,84.066,3615300.0],["2026-02-05",77.857,79.7412,76.0412,76.5098,13697000.0],["2026-02-06",77.1931,79.4483,75.182,78.9602,6737200.0],["2026-02-09",79.1164,81.2642,77.9058,81.108,3556100.0],["2026-02-10",81.352,83.1191,80.8639,82.5333,3761400.0],["2026-02-11",82.0061,84.1734,80.7956,84.027,2748200.0],["2026-02-12",85.2961,88.9278,84.8373,85.7257,6021600.0],["2026-02-13",86.2724,88.8302,85.8038,88.2347,3292200.0],["2026-02-17",88.2933,89.7674,87.1413,89.6796,2970100.0],["2026-02-18",89.3964,89.6796,85.1595,85.3547,4538900.0],["2026-02-19",85.4719,86.4286,84.1344,84.4175,2973400.0],["2026-02-20",84.5249,86.2529,83.861,85.9209,3287000.0],["2026-02-23",85.755,86.5555,84.5932,85.6183,3133100.0],["2026-02-24",85.5207,87.8637,84.9349,86.536,3137800.0],["2026-02-25",86.3993,86.907,83.7829,83.9977,3576300.0],["2026-02-26",84.4956,85.384,83.246,84.3492,2194800.0],["2026-02-27",84.5151,87.522,83.7634,87.4146,6837800.0],["2026-03-02",86.8191,87.9906,86.2626,87.4049,3201000.0],["2026-03-03",86.1748,88.635,85.7355,88.1175,3745100.0],["2026-03-04",87.8051,89.1426,86.9948,88.9864,2599400.0],["2026-03-05",88.2542,88.3909,86.7898,87.9711,3617400.0],["2026-03-06",87.4537,88.8009,87.2487,88.2835,2656700.0],["2026-03-09",87.9711,88.1175,85.8526,87.6001,2770400.0],["2026-03-10",87.4146,88.4397,86.165,86.4188,2350400.0],["2026-03-11",85.9795,86.6434,85.2864,85.4816,3019100.0],["2026-03-12",85.3059,86.0088,83.9684,84.066,2789800.0],["2026-03-13",85.0476,86.639,84.929,86.4611,2232800.0],["2026-03-16",87.0047,87.1827,86.0954,86.5105,2390100.0],["2026-03-17",87.1234,87.667,86.3721,86.9158,2101900.0],["2026-03-18",86.1448,86.1448,83.8417,83.9306,2391900.0],["2026-03-19",83.8911,84.4446,82.8038,84.0888,1822700.0],["2026-03-20",84.1481,85.0278,80.7576,81.41,5086800.0],["2026-03-23",81.4199,82.4677,79.2848,80.3919,2788400.0],["2026-03-24",79.3244,80.56,77.3969,77.6835,3450300.0],["2026-03-25",78.2272,78.415,75.0839,76.0723,5064200.0],["2026-03-26",75.7955,77.1102,75.1333,77.0707,2962300.0],["2026-03-27",77.0311,78.3359,76.9026,77.6835,2456900.0],["2026-03-30",78.8499,80.4908,78.0888,78.7609,3174400.0],["2026-03-31",79.2255,80.5402,78.5534,80.3721,3719800.0],["2026-04-01",79.8384,80.728,79.097,79.8977,2485900.0],["2026-04-02",80.2733,86.0361,79.3639,83.8021,6078100.0],["2026-04-06",83.3375,86.4512,83.1596,85.5715,2339500.0],["2026-04-07",85.4331,85.5616,83.7428,83.9306,2173300.0],["2026-04-08",83.9702,85.3837,82.6258,84.5336,3920900.0],["2026-04-09",83.9405,86.5797,83.5056,85.5715,3591200.0],["2026-04-10",85.5517,86.1646,85.0575,85.2947,2128000.0],["2026-04-13",85.2354,86.0954,84.7313,86.0756,2339800.0],["2026-04-14",86.0459,86.214,84.1382,85.2749,2775200.0],["2026-04-15",85.4825,86.0459,84.4644,84.6423,2696200.0],["2026-04-16",84.8005,85.8977,84.6819,85.868,2534800.0],["2026-04-17",85.957,87.9734,85.443,87.6868,3436500.0],["2026-04-20",87.2321,87.924,86.3524,86.5501,2395000.0],["2026-04-21",86.7478,86.9059,83.3178,83.9405,3552000.0],["2026-04-22",84.7609,86.125,84.0789,85.0179,2920100.0],["2026-04-23",87.8746,88.6456,85.5517,86.5105,3865300.0],["2026-04-24",86.4117,86.4216,83.7033,85.3441,2893800.0],["2026-04-27",84.9883,85.6011,82.3392,82.4776,3145900.0],["2026-04-28",83.4166,85.2255,82.5171,85.1761,2818400.0],["2026-04-29",84.6522,86.0558,84.6522,84.8796,2884100.0],["2026-04-30",84.8993,87.924,84.6819,87.756,3094700.0],["2026-05-01",88.181,89.4561,87.5385,88.2305,3292600.0],["2026-05-04",87.6473,89.8021,87.4496,89.1398,3064100.0],["2026-05-05",88.9619,89.4463,87.8548,88.0723,2755800.0],["2026-05-06",88.695,89.8219,88.2206,89.1991,2535700.0],["2026-05-07",88.9619,90.2963,88.8532,90.0196,3134000.0],["2026-05-08",90.069,91.0476,89.4067,89.5253,4123500.0],["2026-05-11",89.9108,91.2453,89.3968,89.6242,3640500.0],["2026-05-12",89.1794,91.7395,88.8334,90.4446,3809300.0],["2026-05-13",89.6637,89.6637,86.2931,88.5863,5158800.0],["2026-05-14",88.6851,88.9718,86.1053,86.3029,3610300.0],["2026-05-15",86.0657,86.8466,84.4842,85.6604,3732800.0],["2026-05-18",85.6604,89.0212,85.6604,88.8828,3529300.0],["2026-05-19",88.7741,91.611,88.7741,91.2749,4051200.0],["2026-05-20",90.069,91.7197,90.0492,91.5715,3290500.0],["2026-05-21",91.1761,92.7082,90.7412,90.9784,2863000.0],["2026-05-22",91.354,91.6011,89.5352,90.4051,3045300.0],["2026-05-26",90.415,91.1959,89.5352,89.5945,3548700.0],["2026-05-27",89.7527,91.0476,88.9718,89.8219,3012000.0],["2026-05-28",89.9108,91.1563,89.5748,90.0393,3284800.0],["2026-05-29",89.8911,90.9191,89.1991,90.4446,5347300.0],["2026-06-01",89.4858,90.1876,88.9026,89.98,3737600.0],["2026-06-02",89.7527,90.237,87.5978,88.8828,3090900.0],["2026-06-03",88.1415,90.4051,87.5781,87.5978,4456600.0],["2026-06-04",89.6242,93.0739,88.784,92.7082,6458700.0],["2026-06-05",92.8169,93.9734,92.55,93.4001,5481700.0],["2026-06-08",92.8861,93.0146,90.415,90.7313,4094500.0],["2026-06-09",91.1662,92.5698,90.2568,91.5023,4352300.0],["2026-06-10",92.1151,92.5204,90.6028,92.3029,4173200.0],["2026-06-11",92.1744,92.55,90.3754,90.9784,4060600.0],["2026-06-12",91.4331,92.5698,90.8104,91.097,4401200.0],["2026-06-15",91.0,91.4,87.99,88.74,5846700.0],["2026-06-16",89.15,89.64,87.61,88.13,4115300.0],["2026-06-17",87.5,88.06,85.43,85.77,3943400.0],["2026-06-18",86.32,86.34,81.82,82.05,7437300.0],["2026-06-22",81.43,84.36,81.21,83.12,4758900.0],["2026-06-23",84.27,84.73,82.75,84.33,3716700.0],["2026-06-24",84.24,84.53,81.02,82.14,6329100.0],["2026-06-25",82.14,82.34,78.27,79.53,5001800.0],["2026-06-26",80.37,82.75,80.02,82.62,6122800.0],["2026-06-29",82.22,82.64,78.01,78.63,4641300.0],["2026-06-30",78.03,79.18,75.39,75.73,6130600.0],["2026-07-01",75.62,77.24,74.33,76.53,4547800.0],["2026-07-02",77.68,78.92,76.39,76.6,4060600.0],["2026-07-06",76,76.27,73.75,74.92,3735140.088509],["2026-07-07",75.81,78,75.81,77.22,4366596.789044],["2026-07-08",76.91,77.47,76.365,76.9,3647328.955876],["2026-07-09",76.22,77.365,75.86,76.68,3552394.626011],["2026-07-10",78.17,79.84,77.9325,79.66,5364261.958155],["2026-07-13",80.36,80.82,79.74,79.84,3279928.741019],["2026-07-14",79.65,79.68,78.1,79.05,2914047.590819],["2026-07-15",79.1,80.76,78.69,79.47,3512904.659119],["2026-07-16",79.79,80.32,78.3,78.73,3378680.865408],["2026-07-17",80.05,80.69,78.625,79.17,2934228.074494],["2026-07-20",79,79.23,77.32,78.18,3713137.793518],["2026-07-21",77.865,78.1,76.04,76.2,3828978.727857],["2026-07-22",77,77.75,76.38,77.5,3919755.802453],["2026-07-23",77.775,78.24,73.78,74.57,8115539.204565],["2026-07-24",75.57,76.76,74.73,74.9,4195439.015087],["2026-07-27",74.74,75.195,73.52,74.13,4966719.254044],["2026-07-28",75.04,78.145,74.73,75.75,4480946.971547],["2026-07-29",76.96,79.95,75.64,79.09,6975005.268386],["2026-07-30",78.29,79.15,75.66,76.51,4434888.91414],["2026-07-31",76.18,76.5,74.84,76.3,5005084.94647]]}