{"t":"DKS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-10-16",2.1768,2.3973,2.1626,2.3404,16535600.0],["2002-10-17",2.5752,2.6178,2.4898,2.5609,1792800.0],["2002-10-18",2.5752,2.6676,2.5752,2.6605,1322800.0],["2002-10-21",2.6605,2.6605,2.504,2.5894,947200.0],["2002-10-22",2.5752,2.5752,2.504,2.5752,415600.0],["2002-10-23",2.5609,2.6961,2.5609,2.6819,708000.0],["2002-10-24",2.7672,2.9878,2.753,2.9024,1720400.0],["2002-10-25",2.8882,2.9166,2.7957,2.8739,410000.0],["2002-10-28",2.8455,2.9024,2.8455,2.8882,204800.0],["2002-10-29",2.9024,2.9024,2.8455,2.8455,416000.0],["2002-10-30",2.8597,2.9166,2.8455,2.8739,272800.0],["2002-10-31",2.9024,2.9451,2.8739,2.9166,430400.0],["2002-11-01",2.9202,2.9273,2.7832,2.8259,1243600.0],["2002-11-04",2.8437,2.8668,2.8081,2.849,240400.0],["2002-11-05",2.8633,2.8775,2.8473,2.8579,28800.0],["2002-11-06",2.881,2.9771,2.8739,2.9682,454400.0],["2002-11-07",3.0215,3.0411,2.9611,3.0198,258000.0],["2002-11-08",2.9878,3.0198,2.8704,2.8811,650800.0],["2002-11-11",2.9166,2.9344,2.8917,2.9255,216800.0],["2002-11-12",2.9326,2.9611,2.9166,2.9344,204400.0],["2002-11-13",2.9433,2.9522,2.8917,2.9344,197200.0],["2002-11-14",2.9166,2.9522,2.9077,2.9522,134000.0],["2002-11-15",2.9522,3.13,2.9522,3.0962,329200.0],["2002-11-18",3.1407,3.219,3.0945,3.0945,670000.0],["2002-11-19",3.1211,3.2012,3.1211,3.1923,572400.0],["2002-11-20",3.2101,3.2101,3.1674,3.1763,307200.0],["2002-11-21",3.1869,3.3434,3.1869,3.2901,872400.0],["2002-11-22",3.3079,3.6191,3.3079,3.5391,872800.0],["2002-11-25",3.6458,3.7614,3.6102,3.708,1102800.0],["2002-11-26",3.7969,3.877,3.5569,3.5569,1236800.0],["2002-11-27",3.6013,3.6636,3.5302,3.6547,745200.0],["2002-11-29",3.6973,3.7383,3.6813,3.7365,264000.0],["2002-12-02",3.8414,4.0548,3.7525,4.0032,1314000.0],["2002-12-03",4.0477,4.1171,3.9303,4.0086,674400.0],["2002-12-04",4.0015,4.0192,3.8948,3.9445,536400.0],["2002-12-05",3.957,3.9926,3.8503,3.8592,183200.0],["2002-12-06",3.8058,3.8841,3.6689,3.877,458000.0],["2002-12-09",3.9036,4.037,3.9036,3.9837,388800.0],["2002-12-10",4.0104,4.0459,3.9321,3.9481,163200.0],["2002-12-11",3.9588,3.9588,3.8859,3.9054,97200.0],["2002-12-12",3.8699,3.8699,3.7454,3.8058,310400.0],["2002-12-13",3.7614,3.7703,3.5035,3.5551,653600.0],["2002-12-16",3.5106,3.6315,3.5106,3.5924,713600.0],["2002-12-17",3.5835,3.5924,3.5035,3.5355,174400.0],["2002-12-18",3.5124,3.5124,3.1656,3.3523,953600.0],["2002-12-19",3.2901,3.3612,3.283,3.2901,191200.0],["2002-12-20",3.2901,3.4857,3.2901,3.4857,258800.0],["2002-12-23",3.5035,3.5569,3.4875,3.5569,125200.0],["2002-12-24",3.5568,3.5568,3.4128,3.4164,144400.0],["2002-12-26",3.4164,3.4306,3.3808,3.3879,194000.0],["2002-12-27",3.3879,3.4324,3.3879,3.3968,713200.0],["2002-12-30",3.3932,3.4057,3.3826,3.3861,191600.0],["2002-12-31",3.3932,3.4501,3.3932,3.4146,76000.0],["2003-01-02",3.4146,3.5657,3.3879,3.5604,344400.0],["2003-01-03",3.5569,3.5569,3.5213,3.5302,639200.0],["2003-01-06",3.5515,3.8307,3.5302,3.8147,2369200.0],["2003-01-07",3.8147,3.9463,3.7258,3.7258,966800.0],["2003-01-08",3.7169,3.7489,3.6636,3.7347,648400.0],["2003-01-09",3.7347,3.829,3.7169,3.8041,920400.0],["2003-01-10",3.7863,3.9125,3.7863,3.8236,364800.0],["2003-01-13",3.8592,3.8876,3.8058,3.8325,464400.0],["2003-01-14",3.7969,3.845,3.7614,3.7792,590400.0],["2003-01-15",3.7792,3.7792,3.6458,3.7347,455200.0],["2003-01-16",3.7347,3.8414,3.7205,3.8325,172800.0],["2003-01-17",3.8272,3.8894,3.8147,3.8503,264000.0],["2003-01-21",3.8058,3.8147,3.7525,3.788,240000.0],["2003-01-22",3.7792,3.7792,3.6369,3.6458,584800.0],["2003-01-23",3.6458,3.6458,3.4146,3.459,756800.0],["2003-01-24",3.4679,3.564,3.4679,3.5124,380400.0],["2003-01-27",3.4999,3.5106,3.427,3.4324,127600.0],["2003-01-28",3.4501,3.4804,3.2545,3.3488,590800.0],["2003-01-29",3.3577,3.3577,3.2883,3.2901,240400.0],["2003-01-30",3.2901,3.3381,3.2599,3.2901,242800.0],["2003-01-31",3.3008,3.379,3.2848,3.379,347200.0],["2003-02-03",3.3434,3.3701,3.0678,3.0767,732400.0],["2003-02-04",2.9878,3.1567,2.8597,3.1567,1084400.0],["2003-02-05",3.1478,3.1638,3.0856,3.1016,140800.0],["2003-02-06",3.1122,3.13,3.098,3.1016,104800.0],["2003-02-07",3.1051,3.2012,3.0856,3.2012,551200.0],["2003-02-10",3.1923,3.1923,3.0909,3.1122,312000.0],["2003-02-11",3.6102,3.8681,3.6013,3.6582,5410400.0],["2003-02-12",3.6582,3.6796,3.5889,3.5924,1232400.0],["2003-02-13",3.5924,3.6369,3.5924,3.628,450800.0],["2003-02-14",3.6369,3.6991,3.6102,3.6938,253600.0],["2003-02-18",3.6991,3.877,3.6813,3.8699,768400.0],["2003-02-19",3.8699,4.0352,3.8325,3.877,829200.0],["2003-02-20",3.877,3.9588,3.8752,3.9339,872000.0],["2003-02-21",3.9339,4.2149,3.9214,4.2024,979600.0],["2003-02-24",4.1793,4.1882,3.9392,4.0939,1004400.0],["2003-02-25",4.0281,4.0281,3.9623,3.9926,689200.0],["2003-02-26",3.9801,3.9837,3.9303,3.9837,678800.0],["2003-02-27",3.9837,4.0459,3.9783,3.9943,265600.0],["2003-02-28",4.0121,4.1793,3.9926,4.1597,290800.0],["2003-03-03",4.1651,4.1651,4.0281,4.0424,278000.0],["2003-03-04",4.0335,4.0655,4.0192,4.0548,106800.0],["2003-03-05",4.0637,4.1224,4.0192,4.0335,170400.0],["2003-03-06",4.0513,4.0637,3.8236,3.8236,337200.0],["2003-03-07",3.8254,4.0441,3.6725,3.9926,1322400.0],["2003-03-10",3.9943,3.9943,3.9232,3.957,665200.0],["2003-03-11",3.9926,4.1064,3.9766,4.085,441600.0],["2003-03-12",3.9125,3.9606,3.8147,3.9214,1656400.0],["2003-03-13",3.957,4.0157,3.6778,3.8129,2129200.0],["2003-03-14",3.8254,3.8645,3.8129,3.8254,958000.0],["2003-03-17",3.8254,3.9019,3.7969,3.8912,465600.0],["2003-03-18",3.9357,4.053,3.9321,3.9855,418800.0],["2003-03-19",4.0032,4.0815,3.9926,4.0815,323600.0],["2003-03-20",4.0637,4.0726,3.9926,4.0139,143600.0],["2003-03-21",4.0317,4.1135,3.8378,4.1135,803600.0],["2003-03-24",4.069,4.0726,4.0032,4.005,322800.0],["2003-03-25",3.9837,4.0335,3.8805,3.9357,383200.0],["2003-03-26",3.9357,4.037,3.9357,4.0015,395200.0],["2003-03-27",4.0015,4.0015,3.9392,3.9659,254800.0],["2003-03-28",3.9926,4.0459,3.973,4.0103,323600.0],["2003-03-31",4.0103,4.0815,3.9641,4.0744,400800.0],["2003-04-01",4.1082,4.4727,4.1082,4.3696,3270800.0],["2003-04-02",4.4727,4.6061,4.3696,4.4016,2246400.0],["2003-04-03",4.5083,4.535,4.4087,4.5101,1002800.0],["2003-04-04",4.535,4.6115,4.535,4.5528,349200.0],["2003-04-07",4.6417,4.7022,4.5083,4.5439,692800.0],["2003-04-08",4.5439,4.5439,4.2807,4.4461,803200.0],["2003-04-09",4.4638,4.535,4.3927,4.503,498800.0],["2003-04-10",4.503,4.5083,4.3216,4.3571,1216800.0],["2003-04-11",4.3963,4.455,4.2824,4.2824,920800.0],["2003-04-14",4.2842,4.5883,3.9748,4.4994,5607600.0],["2003-04-15",4.4461,4.864,4.4158,4.8551,3580800.0],["2003-04-16",4.8195,5.0329,4.695,4.7128,4366000.0],["2003-04-17",4.6684,5.0116,4.6257,4.8907,1782400.0],["2003-04-21",4.8213,5.0454,4.8213,4.8658,2186400.0],["2003-04-22",4.8676,4.9974,4.8106,4.8551,2485200.0],["2003-04-23",4.8409,4.8551,4.8195,4.8284,936000.0],["2003-04-24",4.8053,4.8871,4.7395,4.8551,768000.0],["2003-04-25",4.8569,4.8729,4.8035,4.8071,339600.0],["2003-04-28",4.8515,5.0561,4.8515,4.9796,1359600.0],["2003-04-29",5.0116,5.2819,5.0116,5.2019,1817600.0],["2003-04-30",5.2019,5.4118,5.2019,5.3584,2384400.0],["2003-05-01",5.3602,5.3975,5.2108,5.3708,1361600.0],["2003-05-02",5.3726,5.4509,5.273,5.3264,960800.0],["2003-05-05",5.362,5.5398,5.3264,5.3353,2064400.0],["2003-05-06",5.3531,5.3762,5.3015,5.3353,718000.0],["2003-05-07",5.3335,5.3886,5.2677,5.2801,616800.0],["2003-05-08",5.2215,5.2552,5.1681,5.2108,578800.0],["2003-05-09",5.0507,5.1752,4.864,5.1201,2853600.0],["2003-05-12",5.1485,5.3299,5.0863,5.2552,1932400.0],["2003-05-13",5.2552,5.3175,5.2464,5.2641,1005200.0],["2003-05-14",5.2641,5.3175,5.1663,5.2624,713600.0],["2003-05-15",5.2624,5.2624,4.944,5.0347,1633600.0],["2003-05-16",4.9458,5.0685,4.9102,5.0685,751600.0],["2003-05-19",5.0241,5.0312,4.8409,4.9351,968800.0],["2003-05-20",4.9085,5.1485,4.9013,4.9849,849600.0],["2003-05-21",4.9796,5.0027,4.9494,5.0027,626800.0],["2003-05-22",5.0774,5.522,5.0347,5.4384,2100400.0],["2003-05-23",5.3797,5.6376,5.2819,5.3708,1864000.0],["2003-05-27",5.2641,5.3139,5.2143,5.2286,1779600.0],["2003-05-28",5.2019,5.2517,5.1201,5.2303,1468800.0],["2003-05-29",5.193,5.2446,5.1894,5.2072,1016000.0],["2003-05-30",5.2019,5.2161,5.1094,5.1557,1282000.0],["2003-06-02",4.944,5.2019,4.8462,5.0685,3092800.0],["2003-06-03",5.113,5.113,4.8978,4.9351,1225200.0],["2003-06-04",4.9262,5.0241,4.8231,4.8444,1614400.0],["2003-06-05",4.816,4.9831,4.6737,4.9831,2886800.0],["2003-06-06",5.1574,5.1841,4.9725,4.9992,1186400.0],["2003-06-09",5.0329,5.1645,5.0241,5.1539,1539600.0],["2003-06-10",5.1574,5.4758,5.1574,5.4598,3114400.0],["2003-06-11",5.602,5.7941,5.4704,5.5807,2652800.0],["2003-06-12",5.6198,5.8137,5.5754,5.7977,1888000.0],["2003-06-13",5.8368,5.8688,5.7034,5.8155,1119200.0],["2003-06-16",5.8332,5.8652,5.5665,5.7603,937200.0],["2003-06-17",5.8492,6.1996,5.8332,6.1089,2544800.0],["2003-06-18",6.1267,6.1676,5.9399,5.9577,1026400.0],["2003-06-19",6.0111,6.036,5.8243,5.8421,1092000.0],["2003-06-20",5.8243,5.9577,5.7532,5.915,1278000.0],["2003-06-23",5.9222,5.9222,5.6074,5.7639,955200.0],["2003-06-24",5.7977,6.5268,5.7977,6.477,4678400.0],["2003-06-25",6.6246,6.9056,6.3525,6.6691,5376800.0],["2003-06-26",6.6709,6.6727,6.5304,6.6478,1799200.0],["2003-06-27",6.6122,6.6566,6.5588,6.6335,1122800.0],["2003-06-30",6.7491,6.7954,6.5001,6.5233,4072400.0],["2003-07-01",6.5179,6.5197,6.2814,6.3543,3228800.0],["2003-07-02",6.3543,6.6691,6.3312,6.6691,1810800.0],["2003-07-03",6.6531,6.7651,6.6229,6.6318,1012000.0],["2003-07-07",6.7402,6.8078,6.662,6.8078,1475200.0],["2003-07-08",6.7758,6.9892,6.7242,6.9892,1454800.0],["2003-07-09",6.9874,6.9981,6.838,6.927,1179200.0],["2003-07-10",6.838,6.8398,6.5357,6.7242,1861200.0],["2003-07-11",6.742,6.7847,6.6513,6.6691,758400.0],["2003-07-14",6.7402,6.8558,6.678,6.7545,864400.0],["2003-07-15",6.7989,6.806,6.6566,6.7189,612400.0],["2003-07-16",6.7491,6.758,6.509,6.7047,951600.0],["2003-07-17",6.7047,6.7047,6.4112,6.5304,949600.0],["2003-07-18",6.5304,6.6922,6.5197,6.5713,544800.0],["2003-07-21",6.6335,6.7491,6.6104,6.6513,663200.0],["2003-07-22",6.7136,6.758,6.6691,6.7491,740800.0],["2003-07-23",6.7883,6.7936,6.7064,6.7722,515600.0],["2003-07-24",6.8469,7.0603,6.7918,6.7918,889600.0],["2003-07-25",6.7936,6.8629,6.6033,6.7936,624000.0],["2003-07-28",6.838,7.1137,6.8292,7.0692,1539600.0],["2003-07-29",7.1137,7.1173,6.8772,6.9003,976400.0],["2003-07-30",6.9359,6.9359,6.822,6.8256,488800.0],["2003-07-31",6.8274,6.9181,6.7224,6.758,717600.0],["2003-08-01",6.7136,6.7136,6.2956,6.4432,2366800.0],["2003-08-04",6.4166,6.5179,6.269,6.3543,1392400.0],["2003-08-05",6.349,6.6069,6.3401,6.4059,776000.0],["2003-08-06",6.3845,6.5446,6.2601,6.413,736000.0],["2003-08-07",6.4077,6.6229,6.397,6.5393,567600.0],["2003-08-08",6.4859,6.8131,6.4788,6.758,675600.0],["2003-08-11",6.8736,7.0408,6.8469,6.8825,1684800.0],["2003-08-12",6.8203,6.8558,6.6833,6.7509,859200.0],["2003-08-13",6.758,6.8203,6.6513,6.7225,669200.0],["2003-08-14",6.6869,6.7669,6.6691,6.758,453200.0],["2003-08-15",6.758,6.8452,6.7224,6.8452,388400.0],["2003-08-18",6.9359,7.3805,6.9181,7.368,4518000.0],["2003-08-19",7.5583,7.6134,7.2471,7.3058,3560800.0],["2003-08-20",7.2915,7.4303,7.2026,7.2026,1419200.0],["2003-08-21",6.9234,6.9234,6.5802,6.6264,7356400.0],["2003-08-22",6.7367,6.7367,6.1409,6.3472,6609200.0],["2003-08-25",6.3881,6.5357,6.3881,6.4379,3680000.0],["2003-08-26",6.4468,6.5944,6.397,6.397,2836000.0],["2003-08-27",6.4148,6.5001,6.3579,6.3952,2356400.0],["2003-08-28",6.4006,6.6442,6.2867,6.6246,2316400.0],["2003-08-29",6.6246,6.7385,6.6246,6.726,1486000.0],["2003-09-02",6.7669,6.8043,6.6157,6.7136,1406000.0],["2003-09-03",6.6958,6.7971,6.5606,6.5944,1237200.0],["2003-09-04",6.4913,6.5286,6.3419,6.4094,1754800.0],["2003-09-05",6.3845,6.4824,6.2974,6.3472,1635600.0],["2003-09-08",6.2761,6.365,6.2352,6.3045,1446000.0],["2003-09-09",6.2601,6.2618,6.0698,6.1534,2224000.0],["2003-09-10",6.0555,6.2245,5.9844,6.1356,1510000.0],["2003-09-11",6.1765,6.3027,6.1373,6.285,1548800.0],["2003-09-12",6.3294,6.4006,6.1658,6.3739,1637200.0],["2003-09-15",6.2316,6.2832,6.1356,6.2423,1622800.0],["2003-09-16",6.1978,6.2049,6.0111,6.1053,1740800.0],["2003-09-17",6.0733,6.1356,6.0111,6.1071,1264800.0],["2003-09-18",6.0822,6.4557,6.0342,6.4237,3800400.0],["2003-09-19",6.4557,6.6157,6.3846,6.5393,2792000.0],["2003-09-22",6.541,6.5695,6.3152,6.5535,2357200.0],["2003-09-23",6.5802,6.8416,6.5748,6.7562,3281600.0],["2003-09-24",6.7936,6.8363,6.6976,6.726,1930000.0],["2003-09-25",6.726,6.8078,6.6157,6.6904,1556400.0],["2003-09-26",6.6602,6.6602,6.4575,6.5659,1420800.0],["2003-09-29",6.5446,6.6051,6.4023,6.4752,1537600.0],["2003-09-30",6.509,6.6549,6.4824,6.6406,843600.0],["2003-10-01",6.6602,6.8167,6.6389,6.7847,851200.0],["2003-10-02",6.7758,6.7794,6.6691,6.7794,948800.0],["2003-10-03",6.8238,6.9928,6.7883,6.8238,1011200.0],["2003-10-06",6.8416,6.927,6.774,6.8647,539600.0],["2003-10-07",6.9216,7.1991,6.8469,7.1173,1822400.0],["2003-10-08",7.1617,7.224,6.9359,7.0568,577200.0],["2003-10-09",7.1137,7.2418,7.1137,7.1759,1024400.0],["2003-10-10",7.1991,7.2115,7.1137,7.1582,430800.0],["2003-10-13",7.2862,7.834,7.2862,7.7842,4154000.0],["2003-10-14",7.7842,8.0029,7.7415,7.8429,3608400.0],["2003-10-15",7.9673,7.9834,7.7433,7.7593,1553600.0],["2003-10-16",7.7575,7.9336,7.7575,7.866,1012000.0],["2003-10-17",7.8304,7.8606,7.7184,7.7628,767200.0],["2003-10-20",7.745,8.1452,7.745,8.1345,1192000.0],["2003-10-21",8.0634,8.1274,7.9051,8.0918,1334400.0],["2003-10-22",8.0954,8.1114,7.9709,8.0207,1248800.0],["2003-10-23",7.9887,8.1327,7.9602,8.1238,775200.0],["2003-10-24",8.1061,8.115,7.7877,7.802,943600.0],["2003-10-27",7.802,8.0758,7.802,8.0243,923600.0],["2003-10-28",8.0918,8.4831,8.0918,8.4831,1113200.0],["2003-10-29",8.4831,8.4831,8.2786,8.3942,806000.0],["2003-10-30",8.4386,8.5364,8.2964,8.3301,503200.0],["2003-10-31",8.2964,8.3195,8.0687,8.1772,940800.0],["2003-11-03",8.2128,8.4297,8.2039,8.3586,1102400.0],["2003-11-04",8.3052,8.3959,8.2359,8.3266,809600.0],["2003-11-05",8.3497,8.4297,8.2715,8.4137,730000.0],["2003-11-06",8.4137,8.4262,8.3195,8.4262,730800.0],["2003-11-07",8.4475,8.5311,8.3639,8.3871,715600.0],["2003-11-10",8.412,8.428,8.1879,8.1932,845600.0],["2003-11-11",8.195,8.2057,7.994,8.0296,774800.0],["2003-11-12",8.0741,8.3373,8.0474,8.2341,739200.0],["2003-11-13",8.2786,8.3568,8.2537,8.3053,456400.0],["2003-11-14",8.323,8.3462,7.9762,8.0331,474000.0],["2003-11-17",7.9585,7.9727,7.7628,7.8678,1473200.0],["2003-11-18",8.0029,8.4031,8.0029,8.3515,4742000.0],["2003-11-19",8.3515,8.3568,8.2234,8.2697,1545200.0],["2003-11-20",8.2697,8.6609,8.2448,8.492,2691200.0],["2003-11-21",8.5276,8.7854,8.5276,8.725,1780000.0],["2003-11-24",8.7694,8.9259,8.7445,8.8921,1660000.0],["2003-11-25",8.9277,9.2389,8.9277,9.2211,2466800.0],["2003-11-26",9.2211,9.3172,9.0433,9.0433,1291600.0],["2003-11-28",9.0451,9.351,8.9899,9.351,503200.0],["2003-12-01",9.4043,9.5679,9.4043,9.4257,1394400.0],["2003-12-02",9.4257,9.5146,9.3207,9.3652,1113200.0],["2003-12-03",9.4257,9.5395,9.3047,9.3474,1180000.0],["2003-12-04",9.3474,9.3812,8.8281,8.9152,1970400.0],["2003-12-05",8.8957,9.0113,8.741,8.8103,1006800.0],["2003-12-08",8.8121,8.9615,8.5062,8.6467,1758000.0],["2003-12-09",8.6609,8.8388,8.5809,8.6111,926800.0],["2003-12-10",8.5667,8.5916,8.2021,8.46,1600800.0],["2003-12-11",8.4475,8.821,8.3871,8.7925,1434000.0],["2003-12-12",8.8157,8.8743,8.492,8.5827,1070800.0],["2003-12-15",8.741,8.7499,8.2448,8.2608,1476800.0],["2003-12-16",8.2163,8.3906,7.914,8.3906,2240000.0],["2003-12-17",8.3906,8.4778,8.1879,8.3657,1705200.0],["2003-12-18",8.3657,8.981,8.3586,8.9722,2406000.0],["2003-12-19",8.7943,8.821,8.6094,8.6592,1583600.0],["2003-12-22",8.6254,8.6787,8.5364,8.6094,716400.0],["2003-12-23",8.6343,8.8032,8.6076,8.6805,907600.0],["2003-12-24",8.652,8.6716,8.5898,8.5987,109600.0],["2003-12-26",8.5987,8.7143,8.5934,8.7143,145600.0],["2003-12-29",8.6983,8.8334,8.6787,8.7712,415600.0],["2003-12-30",8.7143,8.7712,8.6076,8.7143,419200.0],["2003-12-31",8.741,8.7943,8.6218,8.6538,932000.0],["2004-01-02",8.6876,8.7463,8.6432,8.7143,403600.0],["2004-01-05",8.7143,8.9188,8.7143,8.7676,697600.0],["2004-01-06",8.7232,8.8832,8.6449,8.8566,480000.0],["2004-01-07",8.8566,9.0166,8.7908,8.8494,565600.0],["2004-01-08",8.8743,8.8832,8.741,8.805,304000.0],["2004-01-09",8.805,8.8832,8.7676,8.8032,454000.0],["2004-01-12",8.8477,9.086,8.805,9.0522,1475200.0],["2004-01-13",9.0966,9.2692,8.9935,9.0753,1015600.0],["2004-01-14",9.0344,9.2158,9.0006,9.1376,668000.0],["2004-01-15",9.1376,9.1785,8.9739,9.1713,1234800.0],["2004-01-16",9.2034,9.2158,9.1055,9.1393,495200.0],["2004-01-20",9.1411,9.1962,8.9579,8.981,1428000.0],["2004-01-21",8.9633,9.0433,8.9259,9.022,820800.0],["2004-01-22",9.022,9.1856,8.981,9.086,609600.0],["2004-01-23",9.07,9.1411,9.0344,9.0949,546400.0],["2004-01-26",9.1144,9.4701,9.1144,9.4079,1323600.0],["2004-01-27",9.3812,9.4523,9.2869,9.319,878400.0],["2004-01-28",9.3012,9.3189,8.8477,8.8477,1525600.0],["2004-01-29",8.8743,8.9722,8.7499,8.8299,844000.0],["2004-01-30",8.8317,8.9241,8.7996,8.8477,388800.0],["2004-02-02",8.8601,9.0682,8.8601,9.0059,412800.0],["2004-02-03",8.9811,9.1269,8.9544,9.1233,964000.0],["2004-02-04",9.1233,9.2692,9.1162,9.1233,888400.0],["2004-02-05",9.1678,9.1856,8.9348,9.0468,727600.0],["2004-02-06",9.054,9.3581,9.0273,9.3207,549600.0],["2004-02-09",9.3332,9.5413,9.3225,9.431,863600.0],["2004-02-10",9.4221,9.6177,9.3723,9.5288,745200.0],["2004-02-11",9.7991,10.4571,9.7778,9.9876,5722800.0],["2004-02-12",10.137,10.5354,9.977,10.4536,6983600.0],["2004-02-13",10.4731,10.6794,10.3344,10.3487,2508800.0],["2004-02-17",10.4127,10.5923,10.4127,10.5016,1284000.0],["2004-02-18",10.5461,10.667,10.4305,10.4376,1448000.0],["2004-02-19",10.4376,10.5443,10.2917,10.3006,778000.0],["2004-02-20",10.2651,10.2953,10.0143,10.1904,1402000.0],["2004-02-23",10.2082,10.2402,9.9129,9.9983,1066000.0],["2004-02-24",9.9538,9.9538,9.6924,9.7138,2022000.0],["2004-02-25",9.7582,9.9485,9.6586,9.8596,1479600.0],["2004-02-26",9.8952,10.2064,9.8863,10.121,1279200.0],["2004-02-27",10.121,10.3896,10.121,10.3095,1006400.0],["2004-03-01",10.3095,10.4749,10.306,10.4447,531600.0],["2004-03-02",10.4714,10.7239,10.4714,10.555,1685200.0],["2004-03-03",10.5372,10.7595,10.4856,10.715,2001200.0],["2004-03-04",10.7417,10.8128,10.5461,10.6439,1869200.0],["2004-03-05",10.6261,10.6794,10.5016,10.5745,866800.0],["2004-03-08",10.619,10.6617,10.4091,10.4322,759200.0],["2004-03-09",10.4927,10.5016,10.2971,10.354,836800.0],["2004-03-10",10.3718,10.4714,10.0748,10.1762,1701600.0],["2004-03-11",10.2259,10.2259,9.7369,9.8792,2597200.0],["2004-03-12",9.9681,10.1424,9.8116,9.8792,2202000.0],["2004-03-15",9.9236,10.0748,9.856,9.9592,1314800.0],["2004-03-16",9.9948,10.1424,9.728,9.856,1414400.0],["2004-03-17",9.8543,9.9414,9.7902,9.8809,838400.0],["2004-03-18",9.9112,9.9236,9.696,9.7191,1424000.0],["2004-03-19",9.728,9.728,9.5252,9.5857,2509200.0],["2004-03-22",9.5181,9.6355,9.4239,9.6248,1039200.0],["2004-03-23",9.6693,9.8205,9.648,9.7458,901200.0],["2004-03-24",9.7671,9.7813,9.6426,9.6924,516000.0],["2004-03-25",9.7547,10.1015,9.7298,10.0623,4118400.0],["2004-03-26",10.0641,10.121,9.9805,10.0481,1093200.0],["2004-03-29",10.1103,10.3006,10.1103,10.2259,1119200.0],["2004-03-30",10.2259,10.3113,10.1939,10.274,977200.0],["2004-03-31",10.2829,10.3913,10.2259,10.3398,543600.0],["2004-04-01",10.3398,10.4394,10.1744,10.4394,1970800.0],["2004-04-02",10.6172,10.747,10.5318,10.6385,1854400.0],["2004-04-05",10.6706,10.884,10.6688,10.7862,1207200.0],["2004-04-06",10.7239,11.1721,10.7168,10.948,1603000.0],["2004-04-07",10.948,11.1685,10.5852,10.6385,1329600.0],["2004-04-08",10.6706,10.8128,10.4678,10.603,1241800.0],["2004-04-12",10.6706,10.7381,10.635,10.6528,627000.0],["2004-04-13",10.6706,10.7808,10.3718,10.4749,1006000.0],["2004-04-14",10.258,10.5283,10.1726,10.3718,694800.0],["2004-04-15",10.4251,10.4678,10.2331,10.3291,624400.0],["2004-04-16",10.4038,10.4607,10.3078,10.4216,607200.0],["2004-04-19",10.386,10.4038,10.2793,10.3291,477800.0],["2004-04-20",10.3149,10.4002,10.0908,10.0943,899600.0],["2004-04-21",9.977,10.2295,9.8134,10.2153,644600.0],["2004-04-22",10.2615,10.5034,10.2224,10.3682,365200.0],["2004-04-23",10.386,10.4394,10.2615,10.3682,525800.0],["2004-04-26",10.4038,10.5603,10.4038,10.45,494000.0],["2004-04-27",10.5247,10.5887,10.3113,10.4643,476200.0],["2004-04-28",10.3789,10.3789,9.888,9.9876,836400.0],["2004-04-29",9.9236,9.9841,9.5608,9.7458,1324600.0],["2004-04-30",9.7458,9.7636,9.575,9.5928,813600.0],["2004-05-03",9.543,9.792,9.5252,9.7458,929600.0],["2004-05-04",9.7813,9.945,9.6035,9.7956,734000.0],["2004-05-05",9.8347,9.9734,9.7991,9.8169,245600.0],["2004-05-06",9.728,9.7422,9.0344,9.4612,1354000.0],["2004-05-07",9.4257,9.6853,9.4008,9.4008,1254600.0],["2004-05-10",9.2834,9.4185,9.1624,9.2158,1128200.0],["2004-05-11",9.2656,9.4755,9.23,9.3901,728000.0],["2004-05-12",9.3901,9.5537,9.0202,9.5537,909200.0],["2004-05-13",9.5573,9.5822,9.3225,9.3901,635200.0],["2004-05-14",9.3474,9.5608,9.2087,9.4292,458200.0],["2004-05-17",9.4079,9.4363,9.07,9.4363,703000.0],["2004-05-18",9.07,9.4079,8.7676,9.2443,3955600.0],["2004-05-19",9.2478,9.3901,8.9419,9.0522,1487000.0],["2004-05-20",9.0878,9.2087,8.8921,8.8921,1394400.0],["2004-05-21",8.981,9.1411,8.9633,9.0166,783600.0],["2004-05-24",9.0629,9.6035,9.0629,9.5964,1746200.0],["2004-05-25",9.6035,10.2757,9.4826,10.1939,1889600.0],["2004-05-26",10.1228,10.2793,9.9912,10.201,937600.0],["2004-05-27",10.2722,10.3327,10.2046,10.2544,573200.0],["2004-05-28",10.3149,10.3149,10.1833,10.2188,761000.0],["2004-06-01",10.1833,10.3113,10.0908,10.2473,1191400.0],["2004-06-02",10.2544,10.4038,10.2082,10.3504,1314400.0],["2004-06-03",10.3504,10.354,10.0801,10.1015,526200.0],["2004-06-04",10.2153,10.354,10.1477,10.2864,454800.0],["2004-06-07",10.4216,10.6706,10.4038,10.6385,770200.0],["2004-06-08",10.603,10.603,10.4429,10.5461,349400.0],["2004-06-09",10.5105,10.6101,10.3327,10.4216,338600.0],["2004-06-10",10.4749,10.5283,10.3611,10.4536,542400.0],["2004-06-14",10.4536,10.4536,10.2082,10.2259,1041000.0],["2004-06-15",10.2793,10.4963,10.2793,10.4536,443600.0],["2004-06-16",10.4429,10.4429,10.2402,10.3362,411600.0],["2004-06-17",10.2864,10.3149,10.1726,10.2935,425400.0],["2004-06-18",10.3149,10.386,10.2295,10.386,537600.0],["2004-06-21",10.3469,10.3469,10.1299,10.1726,775000.0],["2004-06-22",10.9195,12.2427,10.9195,12.2,8615600.0],["2004-06-23",12.2,12.2,11.6594,11.7376,3552800.0],["2004-06-24",11.7732,11.8977,11.5669,11.8799,1611000.0],["2004-06-25",11.8977,12.0222,11.7412,11.8906,848000.0],["2004-06-28",11.8906,12.4027,11.887,12.1644,2700800.0],["2004-06-29",12.168,12.3138,11.7803,11.9154,1670800.0],["2004-06-30",11.9154,12.0293,11.6594,11.8621,1307000.0],["2004-07-01",11.8621,12.072,11.6914,11.6985,797800.0],["2004-07-02",11.7483,11.7483,11.5633,11.6309,928600.0],["2004-07-06",11.7198,11.7198,11.4068,11.606,940200.0],["2004-07-07",11.5349,11.7269,11.3535,11.5278,1253800.0],["2004-07-08",11.4815,11.4886,11.3428,11.4175,1206400.0],["2004-07-09",11.4175,11.7518,11.4175,11.7234,1014400.0],["2004-07-12",11.7376,11.8834,11.702,11.8799,1272400.0],["2004-07-13",11.8799,11.9155,11.7732,11.8585,762600.0],["2004-07-14",11.8585,12.0222,11.823,11.8834,1272600.0],["2004-07-15",11.9083,11.9475,11.8087,11.8621,1056000.0],["2004-07-16",11.8621,11.8941,11.5776,11.606,1118600.0],["2004-07-19",11.6096,11.6096,10.9017,10.9373,1546000.0],["2004-07-20",10.9373,11.2859,10.9231,11.261,1279000.0],["2004-07-21",11.044,11.0796,10.603,10.7808,3007000.0],["2004-07-22",10.7417,11.0547,10.354,11.0405,6184000.0],["2004-07-23",11.044,11.0938,10.8342,10.9231,1365000.0],["2004-07-26",10.9231,11.0262,10.7701,10.8662,1301200.0],["2004-07-27",10.8662,11.2148,10.8591,11.2076,1165200.0],["2004-07-28",11.2076,11.2397,10.9622,11.0974,938800.0],["2004-07-29",11.1863,11.5064,11.1685,11.4317,1432800.0],["2004-07-30",11.4317,11.6096,11.3606,11.5598,900600.0],["2004-08-02",11.3962,11.6665,11.3499,11.5455,814600.0],["2004-08-03",11.5455,11.5491,11.2823,11.325,861800.0],["2004-08-04",11.2752,11.325,10.6599,10.8484,1645400.0],["2004-08-05",10.8484,10.8484,10.3362,10.5176,2064600.0],["2004-08-06",10.4109,10.4536,10.2295,10.258,1341600.0],["2004-08-09",10.258,10.258,10.0196,10.0659,1075600.0],["2004-08-10",10.1548,10.3362,10.105,10.3113,1883800.0],["2004-08-11",10.3113,10.3504,10.0694,10.2971,1356800.0],["2004-08-12",10.2615,10.2864,9.8347,9.888,2246000.0],["2004-08-13",9.888,9.9592,9.4079,9.5217,3839600.0],["2004-08-16",9.5324,10.2046,9.5146,10.0197,2482600.0],["2004-08-17",10.8484,11.8016,10.8484,11.3819,7312400.0],["2004-08-18",11.3819,11.702,11.0974,11.6665,1957400.0],["2004-08-19",11.6665,11.8052,11.478,11.5775,2168200.0],["2004-08-20",11.5776,11.6665,11.4531,11.5278,2015600.0],["2004-08-23",11.5313,11.5313,11.2503,11.3819,1379400.0],["2004-08-24",11.4175,11.4708,11.2823,11.4673,1129000.0],["2004-08-25",11.3819,11.606,11.2752,11.4957,868000.0],["2004-08-26",11.4993,11.6096,11.3819,11.4673,887200.0],["2004-08-27",11.4317,11.6736,11.2966,11.6131,1060800.0],["2004-08-30",11.3499,11.5349,11.3357,11.3535,684000.0],["2004-08-31",11.5953,11.638,11.2574,11.5171,1010000.0],["2004-09-01",11.5171,11.6914,11.3855,11.5598,742000.0],["2004-09-02",11.5242,12.0471,11.51,11.8194,1457800.0],["2004-09-03",11.7305,11.8657,11.638,11.8123,937800.0],["2004-09-07",11.6416,12.0044,11.6416,11.9154,618200.0],["2004-09-08",11.8977,12.0257,11.6843,11.7732,642400.0],["2004-09-09",11.7981,11.8159,11.6096,11.7447,692400.0],["2004-09-10",11.6558,11.9154,11.5918,11.9154,841200.0],["2004-09-13",11.9155,12.6446,11.8514,12.3245,2432600.0],["2004-09-14",12.328,12.4383,12.1289,12.2605,941000.0],["2004-09-15",12.3209,12.6055,12.2605,12.545,1593400.0],["2004-09-16",12.4952,12.8224,12.4952,12.6553,1170600.0],["2004-09-17",12.7691,12.7691,12.5841,12.7086,876600.0],["2004-09-20",12.7086,12.9683,12.6304,12.8118,1144400.0],["2004-09-21",12.8224,12.9292,12.7371,12.8082,1168400.0],["2004-09-22",12.7691,12.7869,12.417,12.5166,1053600.0],["2004-09-23",12.6268,12.762,12.577,12.6908,911600.0],["2004-09-24",12.6944,12.7976,12.6268,12.698,781800.0],["2004-09-27",12.5913,12.6126,12.4134,12.4454,563400.0],["2004-09-28",12.449,12.6908,12.4276,12.6553,705600.0],["2004-09-29",12.6908,12.8047,12.6162,12.7122,493400.0],["2004-09-30",12.7122,12.7122,12.4881,12.6695,578400.0],["2004-10-01",12.7406,12.8758,12.698,12.8367,954600.0],["2004-10-04",12.8509,13.0714,12.8047,12.9256,888000.0],["2004-10-05",12.8402,12.8936,12.7371,12.8082,346000.0],["2004-10-06",12.7727,12.7727,12.5699,12.698,607600.0],["2004-10-07",12.7015,12.7193,12.4134,12.4525,667400.0],["2004-10-08",12.417,12.4668,12.2249,12.2462,663400.0],["2004-10-11",12.2356,12.2889,12.0222,12.2854,726800.0],["2004-10-12",12.1964,12.2142,12.0044,12.0613,553800.0],["2004-10-13",12.0968,12.1573,11.7767,11.8443,1439600.0],["2004-10-14",11.9154,11.9866,11.8087,11.8799,529600.0],["2004-10-15",11.9083,11.9866,11.702,11.8052,540200.0],["2004-10-18",11.8159,11.9546,11.67,11.9261,608400.0],["2004-10-19",11.9261,12.1431,11.6771,11.7163,635600.0],["2004-10-20",11.6736,11.9119,11.67,11.9048,445800.0],["2004-10-21",11.8692,12.1217,11.8087,11.951,504000.0],["2004-10-22",11.9937,12.1822,11.8977,12.0044,741200.0],["2004-10-25",11.8265,12.1929,11.6309,12.1929,1051800.0],["2004-10-26",12.2107,12.5984,12.1466,12.5984,1179800.0],["2004-10-27",12.5984,13.1888,12.4454,13.1034,1515000.0],["2004-10-28",13.0323,13.0928,12.698,12.9327,715400.0],["2004-10-29",12.8616,12.9932,12.5913,12.8047,1209600.0],["2004-11-01",12.8082,12.9327,12.5592,12.8971,835800.0],["2004-11-02",13.1248,13.1852,12.8758,12.9149,1556400.0],["2004-11-03",13.0359,13.1106,12.8794,13.0216,902800.0],["2004-11-04",13.0216,13.0252,12.8047,12.9825,734000.0],["2004-11-05",13.0465,13.6583,12.9861,13.3382,842400.0],["2004-11-08",13.6405,13.6476,13.3275,13.5338,1024000.0],["2004-11-09",13.5978,13.5978,13.1817,13.3133,1390200.0],["2004-11-10",13.2671,13.4378,13.1034,13.1141,1066600.0],["2004-11-11",13.1177,13.1888,12.9896,13.139,916800.0],["2004-11-12",13.0857,13.2671,12.9967,13.1603,810200.0],["2004-11-15",12.5379,12.9825,12.4134,12.9114,1756000.0],["2004-11-16",12.8758,12.89,12.5806,12.6304,1019600.0],["2004-11-17",12.7193,13.2279,12.7193,13.1034,1640600.0],["2004-11-18",13.1034,13.3631,12.2462,12.7833,3308200.0],["2004-11-19",12.8047,12.8758,12.6695,12.7086,1410000.0],["2004-11-22",12.6624,12.9825,12.577,12.8367,1795200.0],["2004-11-23",12.8118,12.9541,12.8047,12.8971,814600.0],["2004-11-24",12.9825,13.0359,12.8224,12.9541,445000.0],["2004-11-26",13.043,13.1319,13.0216,13.0857,146200.0],["2004-11-29",13.0857,13.1426,12.858,13.0572,577800.0],["2004-11-30",13.0999,13.0999,12.8047,12.8047,562400.0],["2004-12-01",12.8189,12.9363,12.762,12.8509,1305400.0],["2004-12-02",12.8509,12.8651,12.7015,12.762,1105200.0],["2004-12-03",12.8047,12.9114,12.7442,12.826,522200.0],["2004-12-06",12.7513,12.826,12.698,12.7833,583400.0],["2004-12-07",12.7833,12.8047,12.5379,12.5664,701200.0],["2004-12-08",12.5664,12.6446,12.4774,12.5735,608200.0],["2004-12-09",12.577,12.577,12.4099,12.5201,732000.0],["2004-12-10",12.5201,12.6339,12.3707,12.4134,2227000.0],["2004-12-13",12.4205,12.4276,12.0968,12.1822,1807600.0],["2004-12-14",12.1822,12.6055,12.0506,12.4561,1731200.0],["2004-12-15",12.3672,12.5628,12.2889,12.5557,852000.0],["2004-12-16",12.4596,12.5201,12.0044,12.1324,1046000.0],["2004-12-17",12.136,12.2818,12.0293,12.0897,880800.0],["2004-12-20",12.0933,12.2569,11.7803,11.887,1109400.0],["2004-12-21",11.8087,12.1751,11.8087,12.1751,747200.0],["2004-12-22",12.1289,12.4988,12.1289,12.4099,727600.0],["2004-12-23",12.3423,12.3921,12.1858,12.2747,352600.0],["2004-12-27",12.3209,12.4099,11.9901,12.0577,580000.0],["2004-12-28",12.1466,12.3672,12.1324,12.2925,505400.0],["2004-12-29",12.2213,12.4454,12.2213,12.3956,370600.0],["2004-12-30",12.3601,12.5308,12.3565,12.5059,623000.0],["2004-12-31",12.449,12.609,12.3707,12.5023,556000.0],["2005-01-03",12.5379,12.8224,12.4596,12.5308,2664200.0],["2005-01-04",12.5521,12.5664,12.1573,12.2285,1317600.0],["2005-01-05",12.1929,12.2498,12.072,12.136,1077400.0],["2005-01-06",12.2178,12.2711,11.9155,12.0471,845800.0],["2005-01-07",12.072,12.2498,12.0079,12.1644,1104400.0],["2005-01-10",12.0577,12.1004,11.951,11.983,668800.0],["2005-01-11",11.9688,12.0222,11.8692,11.9688,661600.0],["2005-01-12",12.0577,12.0577,11.8016,12.0044,680400.0],["2005-01-13",11.9866,12.1893,11.8265,12.0008,712200.0],["2005-01-14",11.9866,11.9901,11.638,11.8265,865800.0],["2005-01-18",11.6594,12.2498,11.6594,12.1893,823800.0],["2005-01-19",12.2427,12.2427,12.0044,12.0755,488200.0],["2005-01-20",11.8977,12.1217,11.8763,12.0079,1043000.0],["2005-01-21",12.0399,12.136,11.9083,11.9688,984800.0],["2005-01-24",11.9688,12.0684,11.8514,11.8692,1060200.0],["2005-01-25",11.8692,12.1182,11.8657,11.8728,584000.0],["2005-01-26",11.951,12.1893,11.9332,12.1787,835200.0],["2005-01-27",12.1466,12.2356,12.0577,12.1395,461600.0],["2005-01-28",12.1395,12.1609,11.9261,12.0577,534800.0],["2005-01-31",12.1822,12.2142,12.0364,12.0933,479400.0],["2005-02-01",12.2711,12.7264,12.2178,12.7193,1535000.0],["2005-02-02",12.7193,12.7727,12.4063,12.6908,812600.0],["2005-02-03",12.6908,12.8296,12.6446,12.826,895800.0],["2005-02-04",12.826,12.826,12.5984,12.73,842200.0],["2005-02-07",12.7478,12.8758,12.6197,12.6446,579600.0],["2005-02-08",12.6446,12.6695,12.545,12.5806,915800.0],["2005-02-09",12.6446,12.6766,12.4774,12.4845,849000.0],["2005-02-10",12.4845,12.513,12.2534,12.4063,668800.0],["2005-02-11",12.3672,12.5486,12.2783,12.4419,466400.0],["2005-02-14",12.4419,12.4632,12.3103,12.3565,347600.0],["2005-02-15",12.4134,12.8402,12.4134,12.6233,1674200.0],["2005-02-16",12.5913,12.6375,12.4525,12.5486,577800.0],["2005-02-17",12.4845,12.5201,12.2854,12.4027,411400.0],["2005-02-18",12.4063,12.481,12.3103,12.4312,531200.0],["2005-02-22",12.3067,12.3672,11.8692,12.0079,1056000.0],["2005-02-23",12.0079,12.2605,12.0079,12.1929,421000.0],["2005-02-24",12.0969,12.3565,11.951,12.2854,555000.0],["2005-02-25",12.2356,12.4276,12.1751,12.4276,528200.0],["2005-02-28",12.4845,12.7904,12.4383,12.7513,1495200.0],["2005-03-01",12.7157,12.8367,12.5557,12.7869,1045400.0],["2005-03-02",12.5913,12.9754,12.5557,12.858,1209600.0],["2005-03-03",12.8616,12.9469,12.6873,12.8153,759000.0],["2005-03-04",12.8829,12.9078,12.5486,12.6375,1419600.0],["2005-03-07",12.6837,12.7691,12.3529,12.449,2017800.0],["2005-03-08",12.2356,12.6624,12.0897,12.5557,3994600.0],["2005-03-09",12.5059,12.7513,12.449,12.6553,1303800.0],["2005-03-10",12.6588,12.826,12.6375,12.7975,978400.0],["2005-03-11",12.7513,12.9434,12.6126,12.9185,1030600.0],["2005-03-14",12.8829,12.9149,12.6517,12.8047,590800.0],["2005-03-15",12.8225,12.922,12.7655,12.9078,877000.0],["2005-03-16",12.9078,13.2706,12.9078,13.0074,2900800.0],["2005-03-17",13.011,13.043,12.7549,12.858,990200.0],["2005-03-18",12.8616,12.9149,12.5806,12.7442,1357800.0],["2005-03-21",12.7442,12.7442,12.4241,12.6482,1220000.0],["2005-03-22",12.6517,12.8047,12.5308,12.5379,1020600.0],["2005-03-23",12.4845,12.609,12.4027,12.5201,900200.0],["2005-03-24",12.5557,12.9434,12.5237,12.89,1896600.0],["2005-03-28",12.9149,13.0145,12.8936,12.9718,940600.0],["2005-03-29",12.9718,13.0536,12.8865,12.9007,1175800.0],["2005-03-30",12.9114,13.0181,12.7976,12.8865,1463400.0],["2005-03-31",12.9327,13.1106,12.9327,13.0643,891600.0],["2005-04-01",13.0714,13.1924,12.7051,12.7691,1769400.0],["2005-04-04",12.7904,12.8402,12.6375,12.794,732400.0],["2005-04-05",12.7869,12.8722,12.7442,12.8473,1326000.0],["2005-04-06",12.8758,12.8758,12.577,12.577,1145400.0],["2005-04-07",12.5806,12.5841,12.4099,12.5841,1738000.0],["2005-04-08",12.5557,12.6126,12.3387,12.4561,1141800.0],["2005-04-11",12.4561,12.4561,12.2569,12.3636,665200.0],["2005-04-12",12.3636,12.4845,12.2036,12.449,657000.0],["2005-04-13",12.4134,12.4454,12.0471,12.1929,1308000.0],["2005-04-14",12.1289,12.3032,11.7518,11.8514,1470600.0],["2005-04-15",11.823,11.823,11.2219,11.3286,2641000.0],["2005-04-18",11.3286,11.8194,11.325,11.3713,1613400.0],["2005-04-19",11.4175,11.7127,11.325,11.6736,1434400.0],["2005-04-20",11.7554,11.8194,11.4922,11.5029,1039400.0],["2005-04-21",11.5598,11.9866,11.5598,11.7234,1250000.0],["2005-04-22",11.7234,11.7234,11.2432,11.3819,1183200.0],["2005-04-25",11.4175,11.7056,11.3962,11.638,866800.0],["2005-04-26",11.6131,11.7198,11.3464,11.3713,840600.0],["2005-04-27",11.3713,11.3748,11.0262,11.1294,2448600.0],["2005-04-28",11.1294,11.1329,10.8697,10.9053,1635400.0],["2005-04-29",10.9373,10.9729,10.5603,10.9409,1745600.0],["2005-05-02",10.9195,11.0831,10.7915,10.8697,1313800.0],["2005-05-03",10.7808,11.0156,10.7773,10.9729,1936600.0],["2005-05-04",10.9515,11.7483,10.9515,11.4353,2411400.0],["2005-05-05",11.3997,11.574,11.3179,11.4424,1591200.0],["2005-05-06",11.6309,11.6487,11.4211,11.6451,1443200.0],["2005-05-09",11.8799,11.8977,11.6024,11.8585,1804600.0],["2005-05-10",11.823,11.9973,11.6629,11.791,2080200.0],["2005-05-11",11.8799,11.9297,11.6309,11.8443,2330800.0],["2005-05-12",11.791,11.8763,11.67,11.7661,1510200.0],["2005-05-13",11.7661,11.9012,11.4851,11.7732,1929200.0],["2005-05-16",11.7198,12.168,11.67,12.1253,2482000.0],["2005-05-17",12.8936,12.8936,12.4845,12.7584,4362000.0],["2005-05-18",12.8047,13.1568,12.8047,12.9718,2631400.0],["2005-05-19",12.9718,13.0714,12.8367,12.9256,1250000.0],["2005-05-20",12.9292,12.9754,12.8509,12.9398,952800.0],["2005-05-23",12.9363,13.1141,12.9327,13.0145,1677400.0],["2005-05-24",13.0039,13.0039,12.8225,12.858,986000.0],["2005-05-25",12.8936,12.9114,12.6553,12.6908,1230800.0],["2005-05-26",12.7051,12.8865,12.6944,12.8047,2214400.0],["2005-05-27",12.858,13.0679,12.8082,12.9825,942600.0],["2005-05-31",12.8936,12.9612,12.762,12.8651,565400.0],["2005-06-01",12.8047,13.0145,12.7762,12.9149,825000.0],["2005-06-02",12.9007,13.2244,12.8687,13.0785,1204200.0],["2005-06-03",13.043,13.0679,12.8189,12.8331,658200.0],["2005-06-06",12.8402,13.1248,12.8402,13.075,760200.0],["2005-06-07",13.0785,13.3382,13.0785,13.1248,981400.0],["2005-06-08",13.1604,13.1604,12.7798,12.9149,822000.0],["2005-06-09",12.8794,13.0572,12.8047,12.9256,706600.0],["2005-06-10",12.9434,12.9469,12.7406,12.7869,611200.0],["2005-06-13",12.7762,13.0074,12.7406,12.8047,370600.0],["2005-06-14",12.8047,13.1603,12.794,13.1603,570800.0],["2005-06-15",13.2137,13.3204,13.0359,13.2635,918000.0],["2005-06-16",13.2848,13.5765,13.2848,13.5338,1516800.0],["2005-06-17",13.5516,13.5801,13.1924,13.2884,1189000.0],["2005-06-20",13.235,13.4556,13.0928,13.3631,586400.0],["2005-06-21",13.3738,13.3844,13.1106,13.1959,344400.0],["2005-06-22",13.2493,13.4129,13.0074,13.3915,1107800.0],["2005-06-23",13.3915,13.8966,13.3915,13.5587,2638000.0],["2005-06-24",13.5231,13.6832,13.2955,13.5196,3391400.0],["2005-06-27",13.516,13.7757,13.5018,13.6868,1464600.0],["2005-06-28",13.669,13.7792,13.6476,13.7437,923200.0],["2005-06-29",13.7437,13.7721,13.637,13.7294,665800.0],["2005-06-30",13.7294,13.8539,13.6619,13.7259,436800.0],["2005-07-01",13.765,13.7864,13.4983,13.733,582600.0],["2005-07-05",13.6903,14.0531,13.6619,13.982,746000.0],["2005-07-06",13.9357,14.0496,13.8788,13.9429,700400.0],["2005-07-07",13.8362,14.0069,13.8006,13.9784,926600.0],["2005-07-08",13.9891,14.3697,13.9891,14.2594,846200.0],["2005-07-11",14.2274,14.2914,14.0922,14.2416,1239000.0],["2005-07-12",14.2239,14.3768,14.2132,14.2736,692200.0],["2005-07-13",14.295,14.3234,14.1741,14.2239,607200.0],["2005-07-14",14.2274,14.327,14.0318,14.1349,972800.0],["2005-07-15",14.0994,14.1527,13.7508,13.9251,1467600.0],["2005-07-18",13.8717,13.9322,13.7294,13.8397,968400.0],["2005-07-19",13.861,14.11,13.8184,14.0318,1215200.0],["2005-07-20",13.9749,13.9784,13.8148,13.8717,855600.0],["2005-07-21",13.8717,13.9464,13.7437,13.9073,826600.0],["2005-07-22",13.9002,13.9429,13.8148,13.9322,464600.0],["2005-07-25",13.9322,14.0033,13.8433,13.8859,396600.0],["2005-07-26",13.8717,13.9357,13.8539,13.8824,694800.0],["2005-07-27",13.8788,13.9251,13.6832,13.8362,955600.0],["2005-07-28",13.8362,14.0496,13.8362,14.0247,766400.0],["2005-07-29",14.014,14.1492,13.9464,14.1278,612000.0],["2005-08-01",13.7899,14.2381,13.7899,14.1669,1325000.0],["2005-08-02",14.174,14.2808,14.0994,14.2559,893800.0],["2005-08-03",14.1847,14.1847,13.7935,13.918,846000.0],["2005-08-04",13.8966,13.8966,13.6227,13.7721,615600.0],["2005-08-05",13.6583,13.6619,13.4947,13.5552,995600.0],["2005-08-08",13.5872,13.669,13.3062,13.3311,549400.0],["2005-08-09",13.3311,13.4307,13.2279,13.3168,1041800.0],["2005-08-10",13.3169,13.9606,13.2671,13.9464,2109400.0],["2005-08-11",13.9322,14.1207,13.7401,14.1136,955400.0],["2005-08-12",14.0496,14.0496,13.7437,14.0069,1318000.0],["2005-08-15",14.0496,14.0994,13.6548,13.9535,1992200.0],["2005-08-16",12.449,12.5201,11.6914,11.702,32500400.0],["2005-08-17",11.702,11.8585,11.3784,11.4104,8064000.0],["2005-08-18",11.389,11.7625,11.3286,11.5278,5634800.0],["2005-08-19",11.6309,11.7518,11.5598,11.6131,2749800.0],["2005-08-22",11.6309,11.6309,11.3357,11.3819,2370200.0],["2005-08-23",11.4033,11.4033,11.1685,11.3072,2196400.0],["2005-08-24",11.3072,11.3926,11.2397,11.2788,2606200.0],["2005-08-25",11.2432,11.3108,11.1721,11.2752,1281200.0],["2005-08-26",11.2076,11.293,11.1009,11.2041,1665000.0],["2005-08-29",11.1685,11.2112,11.0511,11.1223,2289000.0],["2005-08-30",11.0334,11.0618,10.7595,10.9764,3310600.0],["2005-08-31",11.0013,11.2539,10.9942,11.2539,1953000.0],["2005-09-01",11.3819,11.4495,11.0156,11.0298,2391400.0],["2005-09-02",11.0476,11.0938,10.884,10.9587,1097800.0],["2005-09-06",10.9658,11.0867,10.8662,11.0405,2097200.0],["2005-09-07",11.0618,11.3215,10.9836,11.2681,2371000.0],["2005-09-08",11.2717,11.2966,11.1543,11.2254,1228600.0],["2005-09-09",11.2432,11.3001,11.1009,11.2148,1086200.0],["2005-09-12",11.1685,11.4744,11.1685,11.4744,835000.0],["2005-09-13",11.4388,11.4388,11.1721,11.1863,1606200.0],["2005-09-14",11.1827,11.2041,11.0334,11.1329,1153800.0],["2005-09-15",11.1329,11.2112,10.7026,10.8164,1432400.0],["2005-09-16",10.8484,10.9978,10.8128,10.9978,1261200.0],["2005-09-19",10.9693,11.0938,10.9373,11.0547,1472000.0],["2005-09-20",11.044,11.0796,10.5034,10.5283,1819800.0],["2005-09-21",10.5638,10.5781,10.2153,10.386,2103800.0],["2005-09-22",10.3327,10.6955,10.2757,10.6706,1278800.0],["2005-09-23",10.6421,10.6706,10.4073,10.5959,1112600.0],["2005-09-26",11.1152,11.165,10.9373,11.1152,2406800.0],["2005-09-27",11.0689,11.1614,11.0334,11.1152,1174600.0],["2005-09-28",11.1152,11.1258,10.6385,10.6883,1189400.0],["2005-09-29",10.6955,10.7666,10.4536,10.635,1574800.0],["2005-09-30",10.5994,10.7417,10.5105,10.7097,679200.0],["2005-10-03",10.7097,10.7381,10.4607,10.4963,1457800.0],["2005-10-04",10.5069,10.5425,10.3611,10.4749,1412600.0],["2005-10-05",10.4749,10.4749,10.1833,10.3113,1204600.0],["2005-10-06",10.3113,10.4927,10.3078,10.3647,1338000.0],["2005-10-07",10.3718,10.4536,10.2295,10.3078,771800.0],["2005-10-10",10.3255,10.3433,10.2331,10.3078,1193400.0],["2005-10-11",10.3149,10.3504,10.1228,10.1441,1136200.0],["2005-10-12",10.1015,10.1477,9.8062,9.9236,1924600.0],["2005-10-13",9.9378,9.945,9.7351,9.7991,1122600.0],["2005-10-14",9.7813,9.7991,9.5857,9.6035,3256000.0],["2005-10-17",9.6568,10.2259,9.6391,10.1192,3414000.0],["2005-10-18",10.1726,10.4571,10.1228,10.45,2022000.0],["2005-10-19",10.3647,10.3753,9.9058,10.2935,1421000.0],["2005-10-20",10.2437,10.731,10.2295,10.5994,2760800.0],["2005-10-21",10.5994,10.8057,10.5781,10.7595,3052600.0],["2005-10-24",10.8128,10.9551,10.7026,10.8697,2031000.0],["2005-10-25",10.8413,10.9907,10.7773,10.8982,2172600.0],["2005-10-26",10.884,11.0618,10.8199,10.9729,1547400.0],["2005-10-27",10.9373,10.9373,10.4216,10.4714,2737000.0],["2005-10-28",10.4714,10.5816,10.3824,10.5425,1846600.0],["2005-10-31",10.5994,10.699,10.571,10.6457,2210000.0],["2005-11-01",10.5994,10.6634,10.4678,10.6492,707400.0],["2005-11-02",10.6421,10.7559,10.6243,10.7061,772000.0],["2005-11-03",10.795,11.2219,10.795,11.1152,2159200.0],["2005-11-04",11.2397,11.357,10.9551,11.3428,1529400.0],["2005-11-07",11.4317,11.5384,11.4246,11.5278,1036200.0],["2005-11-08",11.6843,11.702,11.3143,11.6487,1580600.0],["2005-11-09",11.4886,11.6843,11.2966,11.6309,2005400.0],["2005-11-10",11.542,11.542,11.1863,11.357,1623800.0],["2005-11-11",11.2041,11.2859,11.0618,11.1294,1609400.0],["2005-11-14",11.1365,11.2574,10.8484,10.9373,2874600.0],["2005-11-15",11.4353,12.0755,11.2041,12.0044,9350800.0],["2005-11-16",11.8443,12.3672,11.8301,12.2854,2770800.0],["2005-11-17",12.2,12.2498,12.0293,12.1929,1976200.0],["2005-11-18",12.2356,12.3316,12.1324,12.2107,1328000.0],["2005-11-21",12.1822,12.3423,12.0648,12.3423,729400.0],["2005-11-22",12.3423,12.5735,12.3067,12.5521,1174600.0],["2005-11-23",12.5877,12.7869,12.5735,12.7122,971600.0],["2005-11-25",12.6411,12.6411,12.3601,12.5379,426600.0],["2005-11-28",12.5237,12.5308,12.2925,12.3067,788600.0],["2005-11-29",12.3956,12.6019,12.3885,12.4312,772400.0],["2005-11-30",12.4454,12.5557,12.4205,12.4881,530400.0],["2005-12-01",12.5023,12.5735,12.264,12.3103,1200200.0],["2005-12-02",12.3103,12.5237,12.264,12.3672,895800.0],["2005-12-05",12.449,12.4668,12.2747,12.3601,737200.0],["2005-12-06",12.3778,12.449,12.2391,12.3352,945200.0],["2005-12-07",12.4134,12.4881,12.1289,12.2889,801400.0],["2005-12-08",12.3067,12.4027,12.0399,12.1004,1111200.0],["2005-12-09",12.1467,12.3743,12.0328,12.3458,669400.0],["2005-12-12",12.3565,12.4846,12.1609,12.264,550800.0],["2005-12-13",12.2498,12.328,12.1289,12.2818,446000.0],["2005-12-14",12.2783,12.4988,12.2356,12.385,578000.0],["2005-12-15",12.3956,12.4988,12.2534,12.3921,567800.0],["2005-12-16",12.4632,12.4632,12.0933,12.1111,677200.0],["2005-12-19",12.1395,12.1538,11.7518,11.7732,850800.0],["2005-12-20",11.7341,11.9083,11.5669,11.9083,694200.0],["2005-12-21",11.8799,12.0613,11.8159,12.0115,836200.0],["2005-12-22",12.0471,12.0826,11.9368,12.0079,726000.0],["2005-12-23",11.9866,12.136,11.9404,12.0222,463200.0],["2005-12-27",12.0755,12.0933,11.7981,11.8194,449000.0],["2005-12-28",11.8159,11.9581,11.8123,11.9119,465800.0],["2005-12-29",11.9226,12.0044,11.8763,11.9332,363200.0],["2005-12-30",11.8799,12.0008,11.759,11.823,578400.0],["2006-01-03",11.8336,12.449,11.6096,12.3458,2585200.0],["2006-01-04",12.3458,12.6908,12.3458,12.4845,2680200.0],["2006-01-05",12.4348,12.6659,12.417,12.5486,805000.0],["2006-01-06",12.5913,12.6375,12.4205,12.609,1819400.0],["2006-01-09",12.5415,12.826,12.5308,12.8011,1177000.0],["2006-01-10",12.6908,12.7691,12.5806,12.73,538600.0],["2006-01-11",12.6944,12.7335,12.4099,12.5913,933200.0],["2006-01-12",12.5735,12.7193,12.5237,12.6268,522200.0],["2006-01-13",12.2925,12.6268,12.2925,12.5806,492800.0],["2006-01-17",12.4205,12.6019,12.4205,12.5521,537000.0],["2006-01-18",12.4099,12.4597,12.2178,12.3032,1359200.0],["2006-01-19",12.4276,12.6233,12.3245,12.5094,702200.0],["2006-01-20",12.5095,12.5095,12.2,12.3103,922400.0],["2006-01-23",12.8047,13.2315,12.4846,12.9825,3271400.0],["2006-01-24",12.9149,13.043,12.7691,12.9647,1560200.0],["2006-01-25",13.0536,13.2173,13.0252,13.1924,1045600.0],["2006-01-26",13.2315,13.3097,13.1888,13.2884,1670400.0],["2006-01-27",13.3026,13.3595,13.0536,13.0714,1336600.0],["2006-01-30",13.0892,13.2101,12.9292,13.0181,1541000.0],["2006-01-31",13.0003,13.1461,12.8758,13.0785,1178600.0],["2006-02-01",13.0785,13.1212,12.7584,12.794,1146000.0],["2006-02-02",12.8047,12.9149,12.5735,12.698,1960600.0],["2006-02-03",12.6624,12.7833,12.5521,12.73,1617200.0],["2006-02-06",12.7478,12.8367,12.6588,12.8011,512600.0],["2006-02-07",12.8011,12.858,12.609,12.6837,756000.0],["2006-02-08",12.6837,12.8224,12.6446,12.8082,595000.0],["2006-02-09",12.858,12.9327,12.7869,12.8082,394200.0],["2006-02-10",12.8082,12.858,12.7478,12.8509,731600.0],["2006-02-13",12.8153,12.9256,12.8153,12.922,699800.0],["2006-02-14",12.922,13.3524,12.9114,13.3204,883600.0],["2006-02-15",13.292,13.4698,13.1781,13.3702,798800.0],["2006-02-16",13.3453,13.356,13.0999,13.1959,1079400.0],["2006-02-17",12.858,13.3275,12.858,13.3026,778400.0],["2006-02-21",13.3026,13.3524,13.235,13.3026,803000.0],["2006-02-22",13.8539,13.9784,13.6583,13.7828,1792800.0],["2006-02-23",13.8219,14.0175,13.6868,13.6974,1038800.0],["2006-02-24",13.6832,13.6832,13.5303,13.5658,587200.0],["2006-02-27",13.5374,13.9144,13.5374,13.7899,731800.0],["2006-02-28",13.8219,13.8219,13.4556,13.4805,1036600.0],["2006-03-01",13.5196,13.9037,13.4911,13.6583,1393000.0],["2006-03-02",13.6227,13.6583,13.4876,13.5231,1159000.0],["2006-03-03",13.4627,13.6939,13.4485,13.516,882400.0],["2006-03-06",13.6227,13.918,13.5694,13.7366,1768800.0],["2006-03-07",13.7366,13.8753,13.0536,13.5089,6931000.0],["2006-03-08",13.7792,13.9429,13.4485,13.452,2277000.0],["2006-03-09",13.4449,13.5872,13.2635,13.2991,1678800.0],["2006-03-10",13.3204,13.7437,13.3097,13.6441,780200.0],["2006-03-13",13.7045,13.9962,13.7045,13.8468,744000.0],["2006-03-14",13.765,14.0496,13.7543,13.9606,730000.0],["2006-03-15",13.9642,14.0958,13.8397,13.9464,869600.0],["2006-03-16",13.9606,14.2665,13.95,14.1492,1110600.0],["2006-03-17",14.1278,14.2452,14.0709,14.2096,1067600.0],["2006-03-20",14.2381,14.2808,14.0745,14.1918,547400.0],["2006-03-21",14.2132,14.2594,14.1065,14.1598,426000.0],["2006-03-22",14.078,14.2452,14.0425,14.1847,861200.0],["2006-03-23",14.1812,14.2381,14.0922,14.1065,565800.0],["2006-03-24",14.1207,14.1705,14.0069,14.0496,867200.0],["2006-03-27",14.0069,14.1812,14.0033,14.0247,675200.0],["2006-03-28",14.0247,14.0247,13.7757,13.8433,800400.0],["2006-03-29",13.8184,14.0816,13.7223,14.046,730400.0],["2006-03-30",14.014,14.0887,13.8148,13.9642,1027400.0],["2006-03-31",14.1029,14.1705,14.0211,14.11,1101600.0],["2006-04-03",14.1207,14.2096,13.9429,13.9998,2639000.0],["2006-04-04",13.9962,14.0709,13.9535,13.9606,855800.0],["2006-04-05",13.9606,14.2452,13.9535,14.1314,1459800.0],["2006-04-06",14.1385,14.4764,14.0496,14.4195,1072000.0],["2006-04-07",14.4871,14.7538,14.4586,14.6649,1281800.0],["2006-04-10",14.6685,14.672,14.3839,14.4302,706400.0],["2006-04-11",14.3839,14.4764,14.11,14.1918,556200.0],["2006-04-12",14.1563,14.3377,14.0496,14.1278,878000.0],["2006-04-13",14.1065,14.2985,14.1029,14.2132,860200.0],["2006-04-17",14.2274,14.5262,14.2274,14.4052,1168400.0],["2006-04-18",14.4052,14.672,14.4052,14.5831,1094800.0],["2006-04-19",14.5582,14.7503,14.5297,14.7503,1020600.0],["2006-04-20",14.7574,14.8036,14.6151,14.6471,596400.0],["2006-04-21",14.6827,14.7467,14.512,14.5831,327800.0],["2006-04-24",14.6685,14.8499,14.608,14.7609,729600.0],["2006-04-25",14.7432,14.921,14.7111,14.8143,1249600.0],["2006-04-26",14.7965,14.9388,14.6862,14.9068,611400.0],["2006-04-27",14.8748,15.17,14.7289,15.0277,660600.0],["2006-04-28",15.0135,15.1878,14.9388,14.9921,595600.0],["2006-05-01",15.0633,15.1486,14.7787,14.8676,903400.0],["2006-05-02",14.921,15.0633,14.8712,15.0419,574800.0],["2006-05-03",15.0348,15.0633,14.9139,15.0277,1107000.0],["2006-05-04",15.0099,15.3834,14.921,15.3478,989200.0],["2006-05-05",15.3656,15.5683,15.1878,15.5185,1168400.0],["2006-05-08",15.483,15.643,15.4616,15.5719,399200.0],["2006-05-09",15.5612,15.6679,15.5399,15.6608,816000.0],["2006-05-10",15.6537,15.7391,15.4012,15.4865,1482600.0],["2006-05-11",15.4545,15.6608,15.2518,15.4083,988000.0],["2006-05-12",15.2589,15.2589,14.9743,15.1486,807400.0],["2006-05-15",15.1166,15.1486,14.7609,15.0099,833600.0],["2006-05-16",15.0277,15.234,14.6542,14.7716,2095600.0],["2006-05-17",14.8072,14.8463,14.327,14.423,2120400.0],["2006-05-18",14.4017,14.6364,14.0638,14.1634,2019200.0],["2006-05-19",14.2167,14.2167,13.765,13.8433,1697800.0],["2006-05-22",13.7899,13.8539,13.4805,13.6939,1333000.0],["2006-05-23",13.733,13.9784,13.733,13.8895,1467400.0],["2006-05-24",13.861,13.8646,13.3489,13.6121,1751200.0],["2006-05-25",13.6405,13.6796,13.4805,13.6156,1504600.0],["2006-05-26",13.6512,13.8077,13.6334,13.7721,800000.0],["2006-05-30",13.7472,13.765,13.5338,13.5552,1470000.0],["2006-05-31",13.5801,13.9037,13.4698,13.829,1278600.0],["2006-06-01",13.8539,14.4942,13.829,14.3519,1658600.0],["2006-06-02",14.4408,14.5653,14.3483,14.3946,1206600.0],["2006-06-05",14.3946,14.5262,14.1527,14.1634,1575200.0],["2006-06-06",14.1705,14.2096,13.9571,14.046,1017000.0],["2006-06-07",14.0318,14.2985,13.918,14.0211,757000.0],["2006-06-08",13.9393,13.9678,13.605,13.9393,1187200.0],["2006-06-09",13.9393,14.0496,13.7721,13.9571,697000.0],["2006-06-12",13.9073,13.918,13.4378,13.5054,837400.0],["2006-06-13",13.4449,13.5836,13.0785,13.0928,1556400.0],["2006-06-14",13.1106,13.3915,13.0039,13.2955,1590800.0],["2006-06-15",13.3418,13.7188,13.2564,13.6192,813000.0],["2006-06-16",13.6192,13.6725,13.4058,13.4911,553000.0],["2006-06-19",13.5125,13.6299,13.3382,13.3702,1057200.0],["2006-06-20",13.3844,13.4805,13.2671,13.3915,513000.0],["2006-06-21",13.4342,14.0211,13.4093,13.7828,1260600.0],["2006-06-22",13.797,13.8041,13.5801,13.7721,453600.0],["2006-06-23",13.765,13.7721,13.5089,13.5623,594200.0],["2006-06-26",13.5836,13.7117,13.3595,13.4627,838800.0],["2006-06-27",13.5089,13.5338,13.2564,13.3311,914000.0],["2006-06-28",13.3418,13.4129,13.2671,13.4022,875400.0],["2006-06-29",13.4271,13.7045,13.3417,13.6619,1141000.0],["2006-06-30",13.7117,14.142,13.6299,14.0851,1326400.0],["2006-07-03",14.0318,14.11,13.9429,14.1029,481600.0],["2006-07-05",14.014,14.0211,13.8539,13.8788,870200.0],["2006-07-06",13.8895,13.8895,13.6548,13.7223,602200.0],["2006-07-07",13.7294,13.9144,13.7045,13.7614,1196400.0],["2006-07-10",13.7899,13.9357,13.6868,13.765,638400.0],["2006-07-11",13.7294,13.7437,13.3204,13.484,1673400.0],["2006-07-12",13.4485,13.4698,13.1604,13.171,792600.0],["2006-07-13",13.1426,13.4236,13.0821,13.203,1583800.0],["2006-07-14",13.1817,13.1852,12.7762,12.9541,1503600.0],["2006-07-17",12.9469,13.1532,12.9469,13.0287,723200.0],["2006-07-18",13.0465,13.0465,12.4668,12.6944,2124200.0],["2006-07-19",12.6944,13.0608,12.6944,13.0074,670600.0],["2006-07-20",13.0074,13.1248,12.858,13.0572,2786200.0],["2006-07-21",13.0537,13.0572,12.9185,12.9398,893000.0],["2006-07-24",12.8758,13.107,12.8047,13.0145,523400.0],["2006-07-25",12.6944,13.0181,12.4881,12.9256,2645400.0],["2006-07-26",12.8545,13.0323,12.7478,12.9434,1228600.0],["2006-07-27",12.979,13.0003,12.5699,12.6339,1161000.0],["2006-07-28",12.5984,12.6197,12.4134,12.5343,1230000.0],["2006-07-31",12.5023,13.0181,12.4988,12.9505,1233800.0],["2006-08-01",12.8758,12.9469,12.7122,12.8971,1319800.0],["2006-08-02",12.9078,13.2599,12.9078,13.203,1350000.0],["2006-08-03",13.0857,13.2635,13.0216,13.1995,951000.0],["2006-08-04",13.4271,13.4805,13.1106,13.1603,1002600.0],["2006-08-07",13.139,13.4378,13.0394,13.4271,2050800.0],["2006-08-08",13.4307,13.4307,13.1888,13.2279,691000.0],["2006-08-09",13.2848,13.3026,12.922,12.9825,687400.0],["2006-08-10",12.9683,13.2137,12.826,13.1781,923800.0],["2006-08-11",13.2386,13.5872,13.2386,13.5196,2234400.0],["2006-08-14",13.5872,14.0567,13.5801,14.0567,2459800.0],["2006-08-15",14.5831,14.6578,13.9998,14.3199,4034000.0],["2006-08-16",14.3341,14.8499,14.3341,14.736,2993400.0],["2006-08-17",14.6542,14.7645,14.512,14.6862,1783600.0],["2006-08-18",14.6898,14.7858,14.5511,14.7254,706000.0],["2006-08-21",14.6898,14.7005,14.4657,14.6293,744000.0],["2006-08-22",14.576,14.7325,14.5297,14.6222,707200.0],["2006-08-23",14.6222,14.7005,14.4942,14.5795,562800.0],["2006-08-24",14.5973,14.6044,14.1492,14.2132,1151800.0],["2006-08-25",14.1563,14.3768,14.1029,14.1918,759400.0],["2006-08-28",14.2061,14.6827,14.1883,14.5795,1018200.0],["2006-08-29",14.5795,14.7076,14.5226,14.5973,1025200.0],["2006-08-30",14.576,14.7645,14.4586,14.7574,1634200.0],["2006-08-31",14.7645,14.8143,14.6542,14.7005,818000.0],["2006-09-01",14.7182,14.9103,14.6293,14.8001,764400.0],["2006-09-05",14.7823,15.0455,14.7254,14.9886,1812000.0],["2006-09-06",14.9352,14.9566,14.8321,14.8961,1230400.0],["2006-09-07",14.825,14.9957,14.7787,14.9281,1047000.0],["2006-09-08",14.9566,15.0633,14.8961,14.9921,706800.0],["2006-09-11",14.9388,15.3549,14.7254,15.3051,1642400.0],["2006-09-12",15.2945,15.6786,15.2055,15.6004,1646600.0],["2006-09-13",15.5897,15.9169,15.5612,15.8849,1735200.0],["2006-09-14",15.8102,15.9738,15.6679,15.9276,787000.0],["2006-09-15",15.9987,16.2833,15.828,16.1979,1386600.0],["2006-09-18",16.1623,16.1766,15.8742,16.0201,949200.0],["2006-09-19",16.0201,16.0592,15.6395,15.8458,1245200.0],["2006-09-20",15.9062,15.9418,15.7924,15.9276,1565800.0],["2006-09-21",15.9347,16.0272,15.8173,15.9382,1221200.0],["2006-09-22",15.828,16.0876,15.6715,16.0556,714600.0],["2006-09-25",16.045,16.3153,16.0058,16.2868,1076600.0],["2006-09-26",16.2548,16.3508,16.1445,16.2619,1354600.0],["2006-09-27",16.2264,16.3615,16.1481,16.2228,1089400.0],["2006-09-28",16.2726,16.3117,16.045,16.1943,882200.0],["2006-09-29",16.2192,16.39,16.1872,16.1908,857200.0],["2006-10-02",16.1837,16.454,16.0983,16.3046,995600.0],["2006-10-03",16.269,16.6745,16.2228,16.5358,1104600.0],["2006-10-04",16.5358,16.9662,16.5216,16.9093,1347800.0],["2006-10-05",16.9093,17.0409,16.7741,16.952,1118000.0],["2006-10-06",16.9128,16.9128,16.4327,16.7563,966200.0],["2006-10-09",16.8239,17.2934,16.6674,17.112,1508600.0],["2006-10-10",17.1085,17.1583,16.9413,17.0871,1176600.0],["2006-10-11",17.0195,17.2472,16.9057,17.1262,1157000.0],["2006-10-12",17.144,17.521,17.144,17.4215,1334800.0],["2006-10-13",17.5104,17.5282,17.3432,17.4108,1349000.0],["2006-10-16",17.4215,17.6847,17.3752,17.6064,1033600.0],["2006-10-17",17.5531,17.5531,17.2365,17.4997,922800.0],["2006-10-18",17.674,17.7985,17.4001,17.489,1170600.0],["2006-10-19",17.425,17.6029,17.2187,17.2827,731800.0],["2006-10-20",17.2863,17.2899,17.0195,17.2401,777800.0],["2006-10-23",17.2507,17.5922,17.2329,17.5708,1289000.0],["2006-10-24",17.4997,17.5353,17.1796,17.2934,1191400.0],["2006-10-25",17.2578,17.3966,17.0871,17.1974,583800.0],["2006-10-26",17.3397,17.61,17.3397,17.5211,1241600.0],["2006-10-27",17.521,17.7594,17.3966,17.5637,777600.0],["2006-10-30",17.5282,17.6669,17.4179,17.6349,345400.0],["2006-10-31",17.6206,17.8198,17.5815,17.6989,956200.0],["2006-11-01",17.7345,17.77,17.3966,17.4464,814000.0],["2006-11-02",17.3574,17.5175,17.2187,17.3325,510800.0],["2006-11-03",17.3325,17.4108,17.0551,17.3396,885800.0],["2006-11-06",17.3823,17.5175,17.2934,17.3752,561800.0],["2006-11-07",17.5175,17.7345,17.3894,17.6562,1116400.0],["2006-11-08",17.6029,17.7843,17.521,17.7416,506800.0],["2006-11-09",17.7131,17.7487,17.425,17.425,743400.0],["2006-11-10",17.4606,17.5139,17.2543,17.3432,971400.0],["2006-11-13",17.3788,17.5922,17.3219,17.4001,1717400.0],["2006-11-14",18.6557,19.3955,18.5846,19.2781,8993000.0],["2006-11-15",19.2781,19.7939,19.1821,19.4169,2130200.0],["2006-11-16",19.9184,20.0037,19.5413,19.8437,5451800.0],["2006-11-17",19.8188,19.8259,19.6765,19.7619,11985000.0],["2006-11-20",19.8259,20.0215,19.1145,19.3813,3744800.0],["2006-11-21",19.4204,19.5413,19.0327,19.207,2283800.0],["2006-11-22",19.2604,19.3386,19.0825,19.2426,1052400.0],["2006-11-24",19.2141,19.3706,19.0327,19.2888,713800.0],["2006-11-27",19.2781,19.3493,18.9758,19.0292,1825400.0],["2006-11-28",18.958,19.2212,18.8122,18.9438,1051600.0],["2006-11-29",18.9651,19.2283,18.8869,19.022,976800.0],["2006-11-30",19.0576,19.2177,18.9651,19.0789,1098800.0],["2006-12-01",19.0647,19.2817,18.6308,19.1857,1546000.0],["2006-12-04",19.207,19.6943,19.207,19.6018,1106800.0],["2006-12-05",19.6125,19.8294,19.5236,19.7263,937200.0],["2006-12-06",19.7725,19.9184,19.552,19.6303,948400.0],["2006-12-07",19.648,19.7725,19.5129,19.6231,658600.0],["2006-12-08",19.6018,19.7014,19.4524,19.5022,519600.0],["2006-12-11",19.5485,19.6658,19.4062,19.5449,555000.0],["2006-12-12",19.5271,19.5911,19.0576,19.2248,973000.0],["2006-12-13",19.3137,19.3848,19.0612,19.1216,2286800.0],["2006-12-14",19.1216,19.2248,18.8158,19.0754,2945200.0],["2006-12-15",19.0754,19.207,18.8335,18.8513,2252000.0],["2006-12-18",18.8727,19.0007,18.2182,18.2395,2203000.0],["2006-12-19",18.0083,18.1399,17.2329,17.3325,5396200.0],["2006-12-20",17.1369,17.5317,17.0729,17.1547,3231600.0],["2006-12-21",17.1618,17.7914,17.1618,17.6135,3103000.0],["2006-12-22",17.6064,17.7131,17.5033,17.578,1139400.0],["2006-12-26",17.5851,17.6527,17.3894,17.5851,917400.0],["2006-12-27",17.5886,17.6064,17.2934,17.4428,1664200.0],["2006-12-28",17.3752,17.4286,17.2223,17.3219,1238600.0],["2006-12-29",17.3574,17.6278,17.329,17.425,1588800.0],["2007-01-03",17.3396,17.5957,17.1689,17.3966,2377600.0],["2007-01-04",17.3859,17.8518,17.3183,17.7558,2140600.0],["2007-01-05",17.7273,17.8732,17.5922,17.6349,1861800.0],["2007-01-08",17.6633,17.7843,17.4926,17.61,1762600.0],["2007-01-09",17.642,17.9336,17.6278,17.8696,1763400.0],["2007-01-10",17.7416,17.9336,17.6562,17.8661,1016000.0],["2007-01-11",17.9016,18.453,17.9016,18.2467,2016600.0],["2007-01-12",18.2644,18.83,18.2289,18.6272,2354000.0],["2007-01-16",18.6735,18.6984,18.332,18.485,1081400.0],["2007-01-17",18.4423,18.5525,18.3711,18.4956,907600.0],["2007-01-18",18.5419,18.5917,18.2644,18.3498,1090800.0],["2007-01-19",18.3498,18.3534,18.0332,18.1328,1215000.0],["2007-01-22",18.1399,18.1399,17.642,17.6669,2710600.0],["2007-01-23",17.6278,17.6775,17.4464,17.5708,2521200.0],["2007-01-24",17.5673,17.6455,17.4286,17.5282,1528200.0],["2007-01-25",17.5282,17.5282,17.2009,17.3005,1743800.0],["2007-01-26",17.4108,18.0012,17.2436,17.8518,2730000.0],["2007-01-29",17.8981,18.1755,17.7985,18.0901,2869000.0],["2007-01-30",18.1008,18.2431,18.0155,18.1862,2005800.0],["2007-01-31",17.7843,18.3925,17.7345,18.3142,4112400.0],["2007-02-01",18.3996,18.9758,18.3711,18.8976,3241200.0],["2007-02-02",18.8975,18.9224,18.7482,18.7908,1102400.0],["2007-02-05",18.6664,18.7375,18.4956,18.6023,1336600.0],["2007-02-06",18.6379,18.7837,18.5988,18.6948,900600.0],["2007-02-07",18.7446,18.9651,18.6948,18.8798,1089600.0],["2007-02-08",18.8335,18.862,18.6806,18.7659,962600.0],["2007-02-09",18.7553,18.7553,18.2466,18.3925,1650600.0],["2007-02-12",18.4316,18.4992,18.3071,18.4316,891400.0],["2007-02-13",18.549,18.5561,18.3996,18.4992,605800.0],["2007-02-14",18.5312,18.9153,18.4316,18.798,1066000.0],["2007-02-15",18.7695,18.9687,18.5881,18.9296,739600.0],["2007-02-16",18.9296,19.3101,18.9296,19.2639,1131000.0],["2007-02-20",19.2959,19.6623,19.2568,19.6125,1226800.0],["2007-02-21",19.5698,19.5698,19.3706,19.5058,1045000.0],["2007-02-22",19.5413,19.5556,19.3493,19.4489,1037400.0],["2007-02-23",19.4595,19.4595,19.1038,19.3315,785800.0],["2007-02-26",19.3991,19.5271,19.207,19.3315,713800.0],["2007-02-27",19.0292,19.0292,18.1542,18.5134,1962400.0],["2007-02-28",18.5099,18.7624,18.0866,18.5952,1787600.0],["2007-03-01",18.2787,18.5597,18.0332,18.332,1947200.0],["2007-03-02",18.3,18.3427,17.9301,17.9692,853600.0],["2007-03-05",17.7843,18.0795,17.5282,17.5459,1428400.0],["2007-03-06",17.7843,18.5241,17.7202,18.428,1626000.0],["2007-03-07",18.3818,18.7268,18.3107,18.645,1692400.0],["2007-03-08",18.7268,18.9225,18.5917,18.6984,1308200.0],["2007-03-09",18.798,18.9402,18.645,18.9011,979200.0],["2007-03-12",18.8727,19.3599,18.8727,19.1679,1440400.0],["2007-03-13",19.5449,20.0713,19.2853,19.3635,5779600.0],["2007-03-14",19.456,19.6552,19.0007,19.5769,1821200.0],["2007-03-15",19.4809,20.0571,19.4382,19.7014,2202200.0],["2007-03-16",19.7761,19.9006,19.3991,19.5556,2101400.0],["2007-03-19",19.4738,19.9682,19.4738,19.8259,2335800.0],["2007-03-20",19.897,20.1567,19.7939,20.082,1520000.0],["2007-03-21",20.0962,20.274,19.8543,20.1033,1810400.0],["2007-03-22",20.4199,20.4199,20.0855,20.2776,856800.0],["2007-03-23",20.2029,20.5622,20.0357,20.4519,1753600.0],["2007-03-26",20.523,20.8574,20.4519,20.8254,1708600.0],["2007-03-27",20.8111,20.8218,20.5301,20.6191,1104600.0],["2007-03-28",20.5657,21.0174,20.5479,20.8289,1328400.0],["2007-03-29",20.9854,21.0423,20.5301,20.804,2690800.0],["2007-03-30",20.772,20.8716,20.5693,20.7222,1005400.0],["2007-04-02",20.7578,20.8254,20.5835,20.8254,1155600.0],["2007-04-03",20.9143,21.1597,20.9001,21.0139,1226400.0],["2007-04-04",20.9854,20.9854,20.74,20.8431,1316200.0],["2007-04-05",20.8182,20.9534,20.7151,20.8574,1292000.0],["2007-04-09",20.8574,20.9427,20.7507,20.8645,965200.0],["2007-04-10",20.8645,21.0246,20.7364,20.7862,1008200.0],["2007-04-11",20.7507,20.8716,20.5301,20.676,1172600.0],["2007-04-12",20.5799,20.8965,20.1353,20.8076,1397600.0],["2007-04-13",20.7685,20.7934,20.4555,20.5479,1155000.0],["2007-04-16",20.5977,20.7436,20.5408,20.7293,946400.0],["2007-04-17",20.7222,20.7293,20.5124,20.5977,657200.0],["2007-04-18",20.5266,20.5515,20.1922,20.2207,1220600.0],["2007-04-19",20.1496,20.2847,19.9717,20.1922,1110600.0],["2007-04-20",20.1994,20.363,19.9931,20.2563,996400.0],["2007-04-23",20.2598,20.6653,20.2171,20.5942,1221000.0],["2007-04-24",20.5586,20.5622,20.1496,20.2598,719200.0],["2007-04-25",20.2954,20.3452,20.1033,20.1353,937800.0],["2007-04-26",20.1247,20.3594,19.9362,20.2598,962400.0],["2007-04-27",20.2314,20.6653,20.1069,20.4839,969000.0],["2007-04-30",20.5337,20.5764,19.8899,19.9504,806400.0],["2007-05-01",19.929,19.9931,19.2959,19.7192,1150400.0],["2007-05-02",19.737,19.9504,19.6694,19.8294,641800.0],["2007-05-03",19.8543,19.8543,19.3813,19.5236,890600.0],["2007-05-04",19.4524,19.5734,19.143,19.4062,2079400.0],["2007-05-07",19.4489,19.5342,19.2568,19.4097,1567800.0],["2007-05-08",19.2675,19.4489,19.2675,19.3528,1322000.0],["2007-05-09",19.3422,19.6018,19.2781,19.5378,1188000.0],["2007-05-10",19.5058,19.5769,19.1038,19.143,1271400.0],["2007-05-11",19.0861,19.0861,18.2502,18.4636,4371400.0],["2007-05-14",18.3711,18.5383,18.1933,18.3711,2044600.0],["2007-05-15",18.3569,18.4921,17.7914,17.8625,2159800.0],["2007-05-16",17.802,18.4352,17.802,18.4209,2571000.0],["2007-05-17",18.4209,18.9225,18.3818,18.5917,2181600.0],["2007-05-18",18.7802,19.2355,18.7304,19.0256,1613800.0],["2007-05-21",19.0896,19.6338,19.054,19.3955,3402800.0],["2007-05-22",19.4738,19.5271,19.1359,19.2603,2770400.0],["2007-05-23",19.207,20.6831,19.1572,19.5982,5458600.0],["2007-05-24",19.6338,19.8543,19.392,19.5022,2176600.0],["2007-05-25",19.5307,19.5627,19.207,19.2852,1009200.0],["2007-05-29",19.2817,19.3671,19.0434,19.1821,1571600.0],["2007-05-30",19.0647,19.7014,18.9224,19.6516,2243200.0],["2007-05-31",19.6801,19.897,19.6801,19.7654,1338600.0],["2007-06-01",19.8543,19.9575,19.5236,19.6658,1514600.0],["2007-06-04",19.5449,19.673,19.3884,19.5342,1359400.0],["2007-06-05",19.4631,19.5378,19.2106,19.3422,1578000.0],["2007-06-06",19.207,19.2212,18.9153,19.0825,1221000.0],["2007-06-07",19.0185,19.0469,18.7375,18.7731,1515000.0],["2007-06-08",18.7909,19.1074,18.6948,19.0647,988800.0],["2007-06-11",18.9473,18.9758,18.6948,18.8264,1406800.0],["2007-06-12",18.7553,18.8264,18.5952,18.6379,1192200.0],["2007-06-13",18.6735,19.4382,18.6735,19.3386,2322800.0],["2007-06-14",19.3848,19.4738,19.2781,19.3493,1159800.0],["2007-06-15",19.5627,19.6196,19.52,19.5698,1160400.0],["2007-06-18",19.5627,19.6125,19.3564,19.4844,1270000.0],["2007-06-19",19.4844,19.737,19.456,19.6409,1266800.0],["2007-06-20",19.6978,20.0678,19.6409,19.6872,1362800.0],["2007-06-21",19.6338,19.8188,19.4773,19.8188,1176400.0],["2007-06-22",19.7832,19.8472,19.5378,19.5769,1387000.0],["2007-06-25",19.7405,19.7761,19.52,19.5805,1708800.0],["2007-06-26",19.6338,19.6801,19.3884,19.4311,1827400.0],["2007-06-27",19.3671,19.9895,19.271,19.9326,1694000.0],["2007-06-28",19.8117,20.4306,19.8117,20.2776,2210000.0],["2007-06-29",20.3665,20.8218,20.3096,20.6902,2693200.0],["2007-07-02",20.6902,20.8609,20.6368,20.7364,1658600.0],["2007-07-03",20.8289,20.8645,20.6973,20.7578,717000.0],["2007-07-05",20.7364,20.9463,20.6582,20.8645,1299800.0],["2007-07-06",20.8645,21.1882,20.8467,21.0103,924400.0],["2007-07-09",21.0139,21.2166,20.7436,20.9214,1379200.0],["2007-07-10",20.772,20.8467,20.2207,20.3061,1531600.0],["2007-07-11",20.3701,20.6475,20.3452,20.6475,2355600.0],["2007-07-12",20.8076,21.1206,20.6475,20.836,1928400.0],["2007-07-13",20.772,20.9499,20.5942,20.8752,448400.0],["2007-07-16",20.7542,20.772,20.5373,20.6297,1044600.0],["2007-07-17",20.5586,20.5728,20.1353,20.2883,1477400.0],["2007-07-18",20.1674,20.1816,19.929,20.1674,1437000.0],["2007-07-19",20.3096,20.3736,19.9539,20.2741,1836000.0],["2007-07-20",20.2385,20.3808,19.9646,20.2741,1460400.0],["2007-07-23",20.2029,20.2741,20.0678,20.1424,1137600.0],["2007-07-24",20.1247,20.2918,20.0464,20.1389,1745400.0],["2007-07-25",20.2314,20.3096,19.9219,20.0606,2146800.0],["2007-07-26",19.7832,19.865,19.1181,19.5413,3026000.0],["2007-07-27",19.4916,19.6694,19.111,19.4951,2173600.0],["2007-07-30",19.8508,19.9255,19.4738,19.8401,1310000.0],["2007-07-31",20.1745,20.5266,19.8401,20.0002,1917800.0],["2007-08-01",20.0144,20.4377,19.6978,20.4234,2278400.0],["2007-08-02",20.5586,21.3375,20.1958,20.7329,2561800.0],["2007-08-03",20.7542,21.0103,20.4341,20.4341,2292800.0],["2007-08-06",20.4946,20.8147,20.1389,20.7969,2160200.0],["2007-08-07",20.6653,21.181,20.4732,21.1241,2558200.0],["2007-08-08",20.6297,21.6506,20.2634,21.3553,3240400.0],["2007-08-09",21.0921,22.4544,21.0032,21.5189,5973200.0],["2007-08-10",21.3411,21.3411,20.2634,20.5728,3253200.0],["2007-08-13",20.6155,20.8076,20.1282,20.6831,1651600.0],["2007-08-14",20.363,20.363,19.392,19.5413,2765200.0],["2007-08-15",19.5413,19.5627,18.7766,18.9047,3340200.0],["2007-08-16",18.8976,19.2853,18.2289,18.7517,3383600.0],["2007-08-17",19.3848,19.8046,18.7908,19.3528,2398800.0],["2007-08-20",19.6303,19.9895,19.4595,19.769,1821200.0],["2007-08-21",20.9321,21.6434,20.5515,21.4941,7861800.0],["2007-08-22",21.5581,22.2374,21.519,21.8071,2869200.0],["2007-08-23",21.8924,22.177,21.334,21.6755,2643000.0],["2007-08-24",21.6755,22.3513,21.6755,22.3193,1904600.0],["2007-08-27",22.2837,22.5647,22.0062,22.3228,1893600.0],["2007-08-28",22.2837,22.6429,22.0525,22.1592,4229400.0],["2007-08-29",22.337,22.8706,22.3086,22.8706,1836800.0],["2007-08-30",22.8492,22.9381,22.554,22.8065,1472600.0],["2007-08-31",22.9417,23.1409,22.7887,23.084,1541000.0],["2007-09-04",23.116,23.6033,22.9986,23.3934,1295600.0],["2007-09-05",23.4005,23.4005,22.6109,23.0875,1984400.0],["2007-09-06",23.1693,24.0372,23.1693,23.9269,2717600.0],["2007-09-07",23.678,23.902,23.0413,23.212,2179800.0],["2007-09-10",23.2796,23.7171,23.0057,23.5819,1586400.0],["2007-09-11",23.6388,23.8167,23.5819,23.7598,966400.0],["2007-09-12",23.8309,24.2755,23.8202,24.0941,1271800.0],["2007-09-13",24.2399,24.4889,24.0088,24.1226,1830800.0],["2007-09-14",24.0443,24.5494,23.9198,24.4818,1051800.0],["2007-09-17",24.4711,24.8624,24.4356,24.5778,1104800.0],["2007-09-18",24.7557,25.4777,24.5423,25.3639,1531200.0],["2007-09-19",25.6093,26.1606,25.3568,25.4955,1935200.0],["2007-09-20",25.1114,25.1754,24.4213,24.4889,2449000.0],["2007-09-21",24.6027,24.7948,24.3466,24.6383,1679000.0],["2007-09-24",24.5992,25.0402,24.3858,24.7166,1919400.0],["2007-09-25",24.4534,24.5494,23.8843,24.4498,1498200.0],["2007-09-26",24.4071,24.4178,23.7918,23.8807,2164400.0],["2007-09-27",23.902,24.3111,23.8024,24.0052,1599200.0],["2007-09-28",23.9981,24.1083,23.7669,23.8843,886000.0],["2007-10-01",23.8843,24.4996,23.742,24.3715,1510400.0],["2007-10-02",24.4107,24.6846,24.3467,24.5885,873800.0],["2007-10-03",24.4996,24.6383,24.1724,24.2968,1328200.0],["2007-10-04",24.3787,24.3787,23.7847,23.9767,1503600.0],["2007-10-05",24.0799,24.3858,24.0657,24.2791,1717800.0],["2007-10-08",24.2257,24.3787,23.8167,23.9341,1481600.0],["2007-10-09",23.838,23.8985,23.5392,23.7491,2033200.0],["2007-10-10",23.7242,24.272,23.7064,23.7918,1116800.0],["2007-10-11",23.8665,24.8411,23.838,24.0372,2219200.0],["2007-10-12",24.1155,24.2222,24.0088,24.1653,755600.0],["2007-10-15",24.0977,24.0977,23.4645,23.7242,1865600.0],["2007-10-16",23.6353,23.6424,23.0769,23.1444,1959800.0],["2007-10-17",23.5037,23.5819,22.1627,22.4437,3880200.0],["2007-10-18",22.2588,22.5469,21.7181,22.369,2619600.0],["2007-10-19",22.3192,22.7994,22.3192,22.618,2523400.0],["2007-10-22",22.1948,23.084,22.1236,23.0128,1673700.0],["2007-10-23",23.1551,23.4183,22.9061,23.2832,2045000.0],["2007-10-24",23.1409,23.2547,22.3655,22.9061,1070100.0],["2007-10-25",22.9559,23.3329,22.5504,22.9417,1929700.0],["2007-10-26",23.1195,23.3329,22.586,23.084,1479000.0],["2007-10-29",23.1907,23.6175,22.8706,23.5677,1691400.0],["2007-10-30",23.6531,23.902,23.1266,23.3329,1309800.0],["2007-10-31",23.7313,23.7384,23.148,23.7384,882200.0],["2007-11-01",23.4823,23.4894,22.0952,22.1805,1767000.0],["2007-11-02",22.337,22.4722,21.334,21.5687,2076900.0],["2007-11-05",21.3411,21.398,20.7009,20.9427,2633700.0],["2007-11-06",20.9854,21.3767,20.6795,21.3696,2359100.0],["2007-11-07",21.0779,21.5901,20.8432,21.2486,2711200.0],["2007-11-08",21.3198,21.5047,19.584,19.9682,5328800.0],["2007-11-09",19.5769,19.9539,19.207,19.5413,3137800.0],["2007-11-12",19.5627,20.7436,19.4987,19.8686,2621400.0],["2007-11-13",20.4519,21.1988,20.4163,20.8645,2324000.0],["2007-11-14",21.0139,21.6114,21.0139,21.3198,1893300.0],["2007-11-15",21.334,21.334,20.0251,20.459,2274000.0],["2007-11-16",20.6297,20.9499,20.018,20.6013,2678100.0],["2007-11-19",21.1419,21.1419,20.018,20.6369,3245000.0],["2007-11-20",22.337,22.7567,21.1846,21.7252,5162900.0],["2007-11-21",22.2161,22.4011,20.8147,21.9813,3841100.0],["2007-11-23",22.0738,22.963,22.0169,22.771,1493000.0],["2007-11-26",22.7141,23.3116,21.2913,21.3553,2629300.0],["2007-11-27",21.5261,22.0952,21.4336,21.8248,2290400.0],["2007-11-28",22.0382,23.0057,21.8248,22.8279,1690500.0],["2007-11-29",22.6856,22.6998,22.1236,22.2588,944400.0],["2007-11-30",22.458,22.8634,22.1592,22.2374,1417700.0],["2007-12-03",22.0952,22.7425,21.8462,22.5362,1795600.0],["2007-12-04",22.3868,22.3868,21.6612,22.0596,1241500.0],["2007-12-05",22.337,22.4864,21.96,22.3513,941200.0],["2007-12-06",22.273,22.7994,21.7537,22.7425,1010400.0],["2007-12-07",22.7496,23.1764,22.5575,22.65,1251300.0],["2007-12-10",22.6856,23.0484,22.6002,22.7212,712300.0],["2007-12-11",22.7283,23.1195,21.7679,22.0098,1190100.0],["2007-12-12",22.5149,22.6927,21.1562,21.7537,1306500.0],["2007-12-13",21.6114,22.2943,21.1775,22.1734,2728100.0],["2007-12-14",22.2445,22.2445,21.2344,21.4407,1403700.0],["2007-12-17",21.3838,21.3838,20.8147,20.9001,1191100.0],["2007-12-18",21.0494,21.3126,20.772,21.1704,1411500.0],["2007-12-19",21.1633,21.3411,20.3096,20.3736,2942800.0],["2007-12-20",20.4875,20.5088,19.5485,20.4377,3065400.0],["2007-12-21",20.772,20.8929,20.2029,20.2741,1335000.0],["2007-12-24",20.5301,20.7009,20.3167,20.6297,423200.0],["2007-12-26",20.8858,20.8858,19.9113,20.3238,709500.0],["2007-12-27",20.3025,20.3025,19.5982,19.7263,664200.0],["2007-12-28",19.7263,19.9468,19.5627,19.6836,753400.0],["2007-12-31",19.6196,19.9255,19.52,19.7476,1033000.0],["2008-01-02",19.705,20.7507,19.705,20.2314,2512200.0],["2008-01-03",20.3096,20.9499,20.0962,20.4732,1621400.0],["2008-01-04",20.3167,20.4092,19.0718,19.2426,3696300.0],["2008-01-07",19.3635,19.7548,18.2466,19.7192,3587100.0],["2008-01-08",19.8259,20.5159,19.7192,20.0678,2472500.0],["2008-01-09",20.0393,20.3167,18.5312,19.5556,2639900.0],["2008-01-10",19.456,19.8045,18.8157,19.7121,3216600.0],["2008-01-11",19.5911,19.5911,18.3462,18.5739,2664300.0],["2008-01-14",18.6664,18.8086,18.0759,18.3107,3165700.0],["2008-01-15",18.9438,19.4133,17.2152,18.7019,8706300.0],["2008-01-16",18.5881,20.146,18.2111,19.9326,4480900.0],["2008-01-17",19.9753,20.523,18.8086,18.8869,3695700.0],["2008-01-18",18.9296,19.4489,18.2538,18.6237,2827800.0],["2008-01-22",17.8412,20.2456,17.1725,20.0393,3889500.0],["2008-01-23",19.5058,22.4082,19.1643,22.3584,5989700.0],["2008-01-24",22.3086,22.9132,21.3411,21.9742,3509500.0],["2008-01-25",22.1734,22.4011,21.1277,21.3696,2104700.0],["2008-01-28",21.334,21.8889,20.8076,21.8462,2509500.0],["2008-01-29",21.96,22.458,21.6328,22.2374,1781100.0],["2008-01-30",22.1521,23.4681,22.088,22.6785,2585400.0],["2008-01-31",22.3015,23.5392,22.3015,23.1266,3090200.0],["2008-02-01",23.148,23.4966,22.1663,23.4254,1926200.0],["2008-02-04",23.5392,23.5392,22.2374,22.6145,1646800.0],["2008-02-05",22.2303,22.4722,21.5545,21.6612,1125100.0],["2008-02-06",21.7395,23.1338,21.5403,22.337,2866800.0],["2008-02-07",22.1592,24.087,22.0738,23.1195,2886200.0],["2008-02-08",23.0342,23.7953,22.586,23.212,1179700.0],["2008-02-11",23.2689,23.7598,22.7923,23.7598,1192000.0],["2008-02-12",23.9234,24.023,22.771,23.0484,1247400.0],["2008-02-13",22.0596,22.963,22.0525,22.8919,1648000.0],["2008-02-14",22.8777,22.8919,21.519,21.6755,1853400.0],["2008-02-15",21.5474,21.6968,20.8645,21.5759,2082600.0],["2008-02-19",21.8177,22.2303,21.1775,21.2913,1763300.0],["2008-02-20",21.1562,21.9244,21.0068,21.7324,853400.0],["2008-02-21",21.8177,22.0596,20.7578,20.9854,1065200.0],["2008-02-22",21.0068,21.1135,20.5871,20.9783,1193900.0],["2008-02-25",20.9214,20.9854,20.2741,20.5942,2711100.0],["2008-02-26",20.3096,21.4976,20.1176,21.2273,2525600.0],["2008-02-27",21.0921,21.3055,20.7364,20.9712,980800.0],["2008-02-28",20.7578,20.9854,20.6653,20.8218,834100.0],["2008-02-29",20.6297,20.6297,19.4418,19.6196,2548000.0],["2008-03-03",19.6623,19.8401,18.958,19.7761,2651400.0],["2008-03-04",19.5413,19.5485,18.7873,19.3422,2630900.0],["2008-03-05",19.9041,20.1674,19.4204,19.7761,2387300.0],["2008-03-06",19.7121,19.7476,19.022,19.271,1809000.0],["2008-03-07",19.0078,19.271,18.4245,18.9153,2112800.0],["2008-03-10",18.83,19.207,18.1186,18.2751,2869000.0],["2008-03-11",18.4529,18.7304,16.9377,18.0404,6797900.0],["2008-03-12",18.0404,19.0647,17.642,17.8198,4230300.0],["2008-03-13",17.4784,18.7802,17.3574,18.5027,3503300.0],["2008-03-14",18.6735,19.5911,18.1399,19.335,4714000.0],["2008-03-17",18.8513,19.5342,18.4245,19.0718,2959800.0],["2008-03-18",19.3635,19.584,18.7944,19.4346,1794000.0],["2008-03-19",19.5698,19.7405,18.9651,19.0718,1918000.0],["2008-03-20",19.1287,19.9753,19.0434,19.8188,1792900.0],["2008-03-24",19.897,20.7009,19.7832,20.5017,2063300.0],["2008-03-25",20.4661,20.6795,20.1033,20.4946,2489700.0],["2008-03-26",20.3665,20.4732,19.4418,19.8259,1831800.0],["2008-03-27",19.8401,20.1887,19.0505,19.1074,1993400.0],["2008-03-28",18.9438,19.079,18.5668,18.6237,2029800.0],["2008-03-31",18.958,19.2639,18.6735,19.0505,2357600.0],["2008-04-01",19.3208,20.0464,19.2426,19.8757,2270300.0],["2008-04-02",19.3991,19.9468,19.0932,19.3137,2041100.0],["2008-04-03",19.2141,19.456,18.5881,18.7802,2415300.0],["2008-04-04",18.7446,19.0078,18.396,18.6664,1478000.0],["2008-04-07",18.8157,18.83,18.5099,18.5668,1163900.0],["2008-04-08",18.5241,18.6379,17.9265,18.0688,1502000.0],["2008-04-09",18.0332,18.2111,17.4713,17.5282,1611800.0],["2008-04-10",17.5566,18.6166,17.4286,18.3462,1245600.0],["2008-04-11",18.1826,18.2964,17.7273,17.8341,693600.0],["2008-04-14",17.8056,18.083,17.5922,17.8483,1815200.0],["2008-04-15",17.8198,18.1399,17.6847,17.8767,690200.0],["2008-04-16",17.9479,18.268,17.7914,18.019,864700.0],["2008-04-17",17.9834,18.0688,17.7629,17.7914,756300.0],["2008-04-18",18.0902,18.4885,17.8625,18.3676,1997300.0],["2008-04-21",18.2609,18.9296,18.1186,18.8727,1586800.0],["2008-04-22",18.7517,18.9224,18.1115,18.3533,1998000.0],["2008-04-23",18.8727,18.9865,18.2893,18.6308,749000.0],["2008-04-24",18.6379,19.6196,18.6308,19.4062,1177700.0],["2008-04-25",19.4204,20.0749,19.0647,19.9753,1301300.0],["2008-04-28",20.1247,20.3025,19.6054,20.0037,1960300.0],["2008-04-29",19.4702,20.1887,19.4702,19.8543,1396700.0],["2008-04-30",20.1247,20.8218,19.8117,20.3452,2619100.0],["2008-05-01",20.1389,21.0921,20.0749,20.9641,1823500.0],["2008-05-02",21.0921,21.3269,20.7151,21.0423,2025200.0],["2008-05-05",20.8574,21.4905,20.8574,20.9997,2557400.0],["2008-05-06",20.7862,21.27,20.7578,20.7791,1895500.0],["2008-05-07",20.7293,21.0423,20.3523,20.4377,1954300.0],["2008-05-08",20.4732,20.7791,20.2171,20.4234,1457700.0],["2008-05-09",20.1247,20.4946,19.7974,19.8757,1737100.0],["2008-05-12",19.8899,20.6297,19.8899,20.5301,1585200.0],["2008-05-13",20.5799,20.7222,20.2243,20.4021,2424000.0],["2008-05-14",20.6297,21.1277,20.5871,20.6511,1023300.0],["2008-05-15",20.708,20.9854,20.5301,20.9712,906600.0],["2008-05-16",20.9925,20.9925,20.3381,20.7151,630900.0],["2008-05-19",20.6795,20.6795,19.6338,19.7192,2947800.0],["2008-05-20",19.6836,19.6836,19.0576,19.1785,1957600.0],["2008-05-21",19.0647,19.5271,18.7802,18.8798,2338300.0],["2008-05-22",16.3686,16.4825,14.9601,15.828,21081700.0],["2008-05-23",15.9632,16.1837,15.4723,15.9987,7127700.0],["2008-05-27",16.0556,16.3544,15.5008,15.8778,5776300.0],["2008-05-28",15.9489,16.1694,15.7071,15.8636,3199000.0],["2008-05-29",15.8991,16.4967,15.7426,16.4682,5767000.0],["2008-05-30",16.7243,16.7812,16.2619,16.4682,2810900.0],["2008-06-02",16.39,16.454,15.7142,16.1339,2002700.0],["2008-06-03",16.1552,16.4682,15.9774,16.2192,2640000.0],["2008-06-04",16.1908,16.3046,15.8564,16.0129,2658400.0],["2008-06-05",16.077,17.0444,15.9916,16.7741,3328800.0],["2008-06-06",16.6745,16.6745,16.0058,16.0556,2792100.0],["2008-06-09",16.0912,16.2406,15.6502,15.8778,2079400.0],["2008-06-10",15.7071,16.3402,15.6146,16.1481,3052500.0],["2008-06-11",16.2192,16.4042,15.4296,15.4296,3778700.0],["2008-06-12",15.643,15.956,15.3514,15.4581,2109100.0],["2008-06-13",15.6288,16.0485,15.3798,15.9703,2746800.0],["2008-06-16",15.9418,16.1196,15.6715,16.0272,2888800.0],["2008-06-17",16.1196,16.1196,15.5292,15.5648,1551100.0],["2008-06-18",15.5221,15.892,15.1735,15.2375,3865700.0],["2008-06-19",15.2731,15.4794,14.889,15.3158,2559600.0],["2008-06-20",15.266,15.3087,14.7752,14.8748,3698300.0],["2008-06-23",14.9672,15.0739,13.9429,13.9784,3434200.0],["2008-06-24",13.9429,13.9429,13.139,13.5943,5237300.0],["2008-06-25",13.5587,14.1705,13.5587,13.7579,3223000.0],["2008-06-26",13.6014,13.6227,13.0394,13.0679,2092100.0],["2008-06-27",13.0679,13.1319,12.6908,12.8402,2709800.0],["2008-06-30",13.139,13.516,12.5841,12.6197,4156600.0],["2008-07-01",12.4774,12.8473,12.3138,12.7975,2808900.0],["2008-07-02",12.8331,13.0821,11.7447,11.7661,4867500.0],["2008-07-03",11.823,12.1929,11.823,12.136,3839300.0],["2008-07-07",12.1787,12.6197,11.7376,11.8657,5041800.0],["2008-07-08",11.823,12.7335,11.7732,12.7335,5419500.0],["2008-07-09",12.7335,12.9114,12.4774,12.6268,4620800.0],["2008-07-10",12.449,12.698,11.638,11.9012,4136600.0],["2008-07-11",11.823,11.823,11.012,11.5527,6914600.0],["2008-07-14",11.6665,11.6665,11.0618,11.1329,2731600.0],["2008-07-15",11.0049,11.6025,10.6208,11.4033,3517800.0],["2008-07-16",11.4673,11.8301,11.2966,11.7732,5628600.0],["2008-07-17",11.951,12.9327,11.9368,12.8118,4103700.0],["2008-07-18",12.8331,12.9185,12.1787,12.6126,2714100.0],["2008-07-21",12.5415,12.8687,12.4276,12.4632,1761300.0],["2008-07-22",12.3707,12.3707,11.7874,12.2854,4109400.0],["2008-07-23",12.2854,13.6085,12.2285,13.3097,5324400.0],["2008-07-24",13.3097,13.5872,12.7335,12.7833,2746200.0],["2008-07-25",12.8331,13.0892,12.4703,12.4988,1647900.0],["2008-07-28",13.3453,13.3453,12.3565,12.4419,2625700.0],["2008-07-29",12.6908,13.203,12.4419,13.1675,2417000.0],["2008-07-30",13.2671,13.5872,12.6339,12.7904,1993200.0],["2008-07-31",12.6268,13.075,12.4561,12.4845,2450600.0],["2008-08-01",12.513,12.6695,12.3636,12.4419,1977300.0],["2008-08-04",12.4703,12.8189,12.0577,12.7691,2398200.0],["2008-08-05",12.8474,13.8646,12.8474,13.8433,2941900.0],["2008-08-06",13.7935,13.8077,13.1604,13.3809,2542500.0],["2008-08-07",13.2671,13.2671,12.9114,12.9825,3090500.0],["2008-08-08",13.0679,13.6725,12.9398,13.6227,4402300.0],["2008-08-11",13.6299,13.9073,13.2599,13.4662,4480100.0],["2008-08-12",13.4734,13.5516,13.1817,13.3311,2420600.0],["2008-08-13",13.3595,13.3595,12.4988,13.0608,2442600.0],["2008-08-14",12.9469,13.5872,12.9469,13.2528,3343300.0],["2008-08-15",13.3097,13.5587,13.2813,13.3809,2661400.0],["2008-08-18",13.5872,13.5872,13.1177,13.2457,4298200.0],["2008-08-19",13.5943,13.7792,12.8047,13.0038,4032900.0],["2008-08-20",12.9398,13.3311,12.8189,13.011,3599000.0],["2008-08-21",13.7294,15.2304,13.6654,14.8819,10197900.0],["2008-08-22",14.4195,15.8991,14.2701,15.8138,6292100.0],["2008-08-25",15.6786,15.9489,15.4367,15.7355,3688300.0],["2008-08-26",15.6573,15.8066,15.4438,15.7142,2763800.0],["2008-08-27",15.5363,16.1623,15.5363,16.0983,4564100.0],["2008-08-28",16.1125,16.3544,15.8493,16.0272,3812200.0],["2008-08-29",16.0343,16.582,16.0343,16.2833,1710100.0],["2008-09-02",16.5465,17.144,16.2762,16.5038,2610300.0],["2008-09-03",16.4967,17.208,16.4184,16.8808,2451700.0],["2008-09-04",16.5749,16.5749,15.6573,15.7782,4186900.0],["2008-09-05",15.643,15.8849,15.2802,15.7853,3008400.0],["2008-09-08",16.39,17.1156,16.0272,17.0515,3950700.0],["2008-09-09",16.9306,17.2507,15.9845,16.2548,4124700.0],["2008-09-10",16.4042,16.4682,15.764,16.1339,1929100.0],["2008-09-11",15.8636,16.0129,15.4154,16.0129,2957000.0],["2008-09-12",15.8422,15.9134,15.451,15.9134,2347300.0],["2008-09-15",15.33,15.8636,15.1522,15.4083,2003100.0],["2008-09-16",15.1664,15.9987,14.9388,15.8707,2527700.0],["2008-09-17",15.6573,16.0699,15.2589,15.5434,3507500.0],["2008-09-18",15.828,16.454,15.0882,15.764,3241300.0],["2008-09-19",16.141,19.207,16.141,16.6247,3971600.0],["2008-09-22",16.4327,16.8026,15.0028,15.2091,2868300.0],["2008-09-23",15.0455,15.3656,14.8463,15.0313,1269900.0],["2008-09-24",15.0099,15.3371,14.5831,14.9459,2813700.0],["2008-09-25",15.0241,15.2518,14.8819,15.0384,1901900.0],["2008-09-26",14.8036,15.0455,14.6115,14.889,2381400.0],["2008-09-29",14.5902,14.5902,13.1034,13.7152,2425300.0],["2008-09-30",13.9215,14.4835,13.6583,13.9286,2092100.0],["2008-10-01",13.886,14.014,13.5445,13.7152,1593700.0],["2008-10-02",13.6227,13.7223,12.8616,12.9896,1610900.0],["2008-10-03",13.139,13.1603,11.8372,11.9439,5148800.0],["2008-10-06",11.6522,12.1644,11.2823,12.0364,5575400.0],["2008-10-07",12.264,12.4205,11.3819,11.4602,3599800.0],["2008-10-08",11.0405,12.136,11.0405,11.8301,4304000.0],["2008-10-09",11.9652,12.4205,11.51,11.7305,5438400.0],["2008-10-10",11.0903,13.3951,10.3433,12.9469,7043400.0],["2008-10-13",13.2599,13.6227,12.698,13.3738,4965200.0],["2008-10-14",13.5231,14.2132,12.3921,12.7904,4728800.0],["2008-10-15",12.5415,12.9398,11.4673,11.5527,4397900.0],["2008-10-16",11.7376,11.8372,10.7488,11.6238,4759200.0],["2008-10-17",11.2041,12.0791,11.2041,11.7163,3962300.0],["2008-10-20",12.0791,12.1075,11.3392,11.6522,1937900.0],["2008-10-21",11.6522,12.1075,11.3606,11.3819,1642600.0],["2008-10-22",11.2041,11.5242,10.3291,10.6848,3079400.0],["2008-10-23",10.7488,10.7701,9.4114,9.7813,4351400.0],["2008-10-24",9.2834,9.7956,9.07,9.3261,3594300.0],["2008-10-27",9.1482,9.9165,9.0842,9.3474,4237700.0],["2008-10-28",9.5466,10.2295,8.949,10.2295,4055800.0],["2008-10-29",10.1157,10.4998,9.6177,10.1797,3739000.0],["2008-10-30",10.4643,10.7701,10.1797,10.4643,2725800.0],["2008-10-31",10.4429,11.1899,10.2508,10.8982,3296300.0],["2008-11-03",10.8911,11.0974,10.8911,10.9693,1577200.0],["2008-11-04",11.2397,11.6736,10.763,11.638,2359900.0],["2008-11-05",11.5171,11.5171,10.6848,10.7203,1895700.0],["2008-11-06",10.635,10.948,10.2864,10.3149,2043000.0],["2008-11-07",10.4145,10.4145,9.7458,10.0517,3505600.0],["2008-11-10",10.2935,10.6208,9.8667,10.0872,2729300.0],["2008-11-11",9.6035,9.6035,8.3942,8.4938,4200600.0],["2008-11-12",8.3586,8.3657,7.9887,8.0527,3091500.0],["2008-11-13",8.1808,9.2194,7.633,9.2194,4164600.0],["2008-11-14",9.1055,9.3474,8.5364,8.5436,1848900.0],["2008-11-17",8.4582,8.4582,7.9745,7.9745,3474500.0],["2008-11-18",7.9958,8.2234,7.0924,7.2844,4067200.0],["2008-11-19",7.1137,7.4267,6.7651,6.8007,3304100.0],["2008-11-20",6.7296,7.3983,6.7296,6.8505,4804900.0],["2008-11-21",7.0355,7.135,6.5517,7.1208,2685900.0],["2008-11-24",7.384,7.9104,6.8363,7.7326,2851800.0],["2008-11-25",7.8464,8.0883,7.4409,7.9033,2960400.0],["2008-11-26",8.0527,9.0273,7.8251,8.9206,4082600.0],["2008-11-28",8.7641,9.0629,8.5364,8.9704,914600.0],["2008-12-01",8.7925,8.8423,8.131,8.1452,2824700.0],["2008-12-02",8.3088,8.6431,8.0954,8.636,2950200.0],["2008-12-03",8.4155,9.262,8.2804,9.2265,2687500.0],["2008-12-04",8.9846,9.6462,8.9135,9.6035,2681100.0],["2008-12-05",9.4399,11.7518,9.2905,11.1827,5290200.0],["2008-12-08",11.4317,12.2285,11.1899,11.389,5438700.0],["2008-12-09",11.3535,11.3535,10.3149,10.4002,4001200.0],["2008-12-10",10.4998,10.7275,10.1513,10.2935,2829800.0],["2008-12-11",10.3078,10.3291,9.2692,9.383,3466600.0],["2008-12-12",9.1411,9.7529,8.9135,9.5324,2127900.0],["2008-12-15",9.5466,9.7671,8.8139,8.9704,2285900.0],["2008-12-16",9.1055,9.9805,9.1055,9.7956,3159600.0],["2008-12-17",9.575,10.6208,9.4114,10.4287,4600600.0],["2008-12-18",10.5141,10.5638,9.7387,9.8027,3112600.0],["2008-12-19",9.8667,10.0659,9.3474,9.5964,3288700.0],["2008-12-22",9.8311,9.8311,8.6431,8.8921,4250700.0],["2008-12-23",8.7356,9.3901,8.7356,8.949,2499400.0],["2008-12-24",8.9775,9.2265,8.8068,9.2051,625900.0],["2008-12-26",9.2478,9.3261,9.0131,9.2478,730800.0],["2008-12-29",9.2478,9.2478,8.7996,8.8708,1522500.0],["2008-12-30",8.9135,9.4114,8.9135,9.2763,1445000.0],["2008-12-31",9.3047,10.1015,9.2265,10.0374,1651800.0],["2009-01-02",10.0232,10.7346,9.9307,10.6919,2227400.0],["2009-01-05",10.6279,10.6706,10.2793,10.5638,2352600.0],["2009-01-06",10.7275,10.8342,10.4002,10.5994,2866100.0],["2009-01-07",10.4216,10.4856,10.073,10.1513,3242200.0],["2009-01-08",10.0801,10.4216,9.8525,10.386,2245400.0],["2009-01-09",10.258,10.3647,9.8667,9.9663,1966500.0],["2009-01-12",9.9165,10.137,9.2407,9.2763,2657500.0],["2009-01-13",9.2265,9.3047,8.5934,8.7499,4018400.0],["2009-01-14",8.3088,8.4866,8.1025,8.3373,3552400.0],["2009-01-15",8.3728,8.9206,7.9887,8.508,3654600.0],["2009-01-16",8.6645,8.7783,8.4155,8.6645,2548300.0],["2009-01-20",8.7001,8.7001,8.0598,8.0812,2466100.0],["2009-01-21",8.2306,8.2804,7.8464,8.2519,2248200.0],["2009-01-22",8.0812,8.3301,7.818,7.9602,2683400.0],["2009-01-23",7.7895,7.946,7.3982,7.818,5200100.0],["2009-01-26",7.8535,8.2661,7.7824,7.8962,2614300.0],["2009-01-27",7.9602,8.2946,7.8535,7.8962,1201600.0],["2009-01-28",8.0456,8.4866,8.0029,8.2875,1739000.0],["2009-01-29",8.2804,8.3444,7.9745,8.0314,1595700.0],["2009-01-30",8.0741,8.2234,7.7041,7.8322,2323900.0],["2009-02-02",7.5619,7.8678,7.5263,7.7895,2919400.0],["2009-02-03",7.8393,8.0669,7.4409,8.01,1809100.0],["2009-02-04",7.9104,8.1452,7.7326,7.8962,2223800.0],["2009-02-05",7.8678,8.2092,7.761,8.01,1924900.0],["2009-02-06",8.6218,9.824,8.6218,9.3545,4990800.0],["2009-02-09",9.2336,9.5252,9.0557,9.2549,1917300.0],["2009-02-10",9.0557,9.4612,8.508,8.7072,2844300.0],["2009-02-11",8.6787,8.8423,8.2661,8.5293,1662500.0],["2009-02-12",8.2306,8.9206,8.2306,8.8566,1816600.0],["2009-02-13",8.885,9.0273,8.6431,8.6716,1181000.0],["2009-02-17",8.4511,8.6147,8.2661,8.4795,1395400.0],["2009-02-18",8.508,8.636,8.1808,8.2946,1425800.0],["2009-02-19",8.4297,8.6431,8.131,8.2163,906700.0],["2009-02-20",8.0171,8.885,8.0171,8.7925,3122500.0],["2009-02-23",8.8423,8.9277,8.1594,8.1808,2023100.0],["2009-02-24",8.2661,8.6929,8.1523,8.6147,1570900.0],["2009-02-25",8.7641,9.1055,8.5364,8.8494,2528800.0],["2009-02-26",9.0842,9.1198,8.6787,8.7072,1189300.0],["2009-02-27",8.5151,9.0557,8.444,8.7854,2160200.0],["2009-03-02",8.636,8.7499,8.2092,8.259,2628400.0],["2009-03-03",8.3728,8.4084,7.946,8.1096,1931800.0],["2009-03-04",8.2163,8.5009,8.1239,8.3301,1662800.0],["2009-03-05",8.1523,8.4511,7.5903,7.7966,2671600.0],["2009-03-06",7.8393,7.8891,7.4338,7.6615,1913500.0],["2009-03-09",7.5548,8.0243,7.4978,7.7753,1850600.0],["2009-03-10",7.8251,9.1624,7.2987,9.134,4497700.0],["2009-03-11",8.8139,9.7671,8.7356,9.5395,4650800.0],["2009-03-12",9.2976,10.1513,8.9562,10.0588,4691900.0],["2009-03-13",10.1655,10.2722,9.5608,9.7529,3813300.0],["2009-03-16",9.8383,9.9592,9.2692,9.2905,2491600.0],["2009-03-17",9.3261,9.8525,9.198,9.8311,3168000.0],["2009-03-18",9.8169,10.5212,9.632,10.1939,4196200.0],["2009-03-19",10.322,10.635,10.2864,10.5638,2398200.0],["2009-03-20",10.6136,10.635,10.1299,10.3575,2099300.0],["2009-03-23",10.6208,11.0689,10.0374,11.0689,2562400.0],["2009-03-24",10.5283,10.8342,9.9876,10.5354,2555900.0],["2009-03-25",10.6634,10.8128,10.0445,10.5638,2215500.0],["2009-03-26",10.4927,11.2041,10.4856,11.0618,2717200.0],["2009-03-27",10.8626,11.0618,10.6208,10.7986,1471100.0],["2009-03-30",10.4927,10.6136,9.9521,10.1157,2346200.0],["2009-03-31",10.2153,10.4714,9.9592,10.1513,2433000.0],["2009-04-01",9.5608,10.6421,9.5608,10.6065,1908900.0],["2009-04-02",10.8626,11.5455,10.8128,11.2112,2460200.0],["2009-04-03",11.2112,11.823,10.948,11.8087,2605000.0],["2009-04-06",11.7163,11.8585,11.2966,11.5882,2163400.0],["2009-04-07",11.3321,11.4815,11.0618,11.1899,2777500.0],["2009-04-08",11.0831,11.4033,11.0831,11.2681,2507200.0],["2009-04-09",11.3819,12.2285,11.1472,11.9652,3574600.0],["2009-04-13",11.7945,11.9652,11.4886,11.8301,1496900.0],["2009-04-14",11.4388,11.7803,11.2396,11.4317,2701000.0],["2009-04-15",11.4957,11.702,11.3321,11.6594,1182000.0],["2009-04-16",11.7803,12.8473,11.6309,12.7122,2816600.0],["2009-04-17",12.5913,13.203,12.2285,13.0821,2527100.0],["2009-04-20",12.7833,12.9398,12.4063,12.5343,3323800.0],["2009-04-21",12.3494,13.4378,12.2854,13.3738,2483000.0],["2009-04-22",13.2101,14.3483,13.1034,13.9571,3548400.0],["2009-04-23",13.5729,13.95,13.4378,13.6868,3551600.0],["2009-04-24",13.8433,14.1563,13.6085,13.829,2230600.0],["2009-04-27",13.6299,13.9073,13.2884,13.701,2243100.0],["2009-04-28",13.5801,14.1278,13.4022,13.6797,1675000.0],["2009-04-29",13.886,13.9002,13.3169,13.4022,3085300.0],["2009-04-30",13.637,13.8219,13.3666,13.516,2399000.0],["2009-05-01",13.6868,13.765,13.0536,13.1675,1819800.0],["2009-05-04",13.3453,14.5902,13.2457,14.2061,3365700.0],["2009-05-05",14.2487,14.263,13.6085,13.7579,2405200.0],["2009-05-06",13.8931,14.6044,13.4947,14.199,3386600.0],["2009-05-07",14.3555,14.5404,13.4805,13.6797,2273800.0],["2009-05-08",13.9215,13.9927,12.8616,13.3097,2099500.0],["2009-05-11",13.0323,13.4307,12.6695,13.2101,1754400.0],["2009-05-12",13.2528,13.516,12.5699,13.0536,2226600.0],["2009-05-13",12.7833,12.7833,12.0435,12.3209,2934400.0],["2009-05-14",12.3352,13.0038,12.2498,12.762,1640900.0],["2009-05-15",12.7051,13.3951,12.6339,12.9398,2077600.0],["2009-05-18",13.0537,14.078,13.0537,14.0709,3189700.0],["2009-05-19",13.9357,14.6258,12.9683,13.2813,5433800.0],["2009-05-20",13.5303,13.9357,13.011,13.1959,3560800.0],["2009-05-21",13.0536,13.0536,12.449,12.6197,2392800.0],["2009-05-22",12.7335,12.8829,12.2996,12.5628,1683700.0],["2009-05-26",12.3352,13.3524,12.3067,13.1959,1987300.0],["2009-05-27",13.1603,13.5374,12.7904,12.8758,2153500.0],["2009-05-28",12.9612,13.1603,12.3778,12.6126,1564500.0],["2009-05-29",12.6837,12.8047,12.4205,12.6624,1940200.0],["2009-06-01",13.011,13.4591,12.9043,13.2671,2442100.0],["2009-06-02",13.1461,13.5018,13.0536,13.3453,1703800.0],["2009-06-03",13.1888,13.2457,12.698,13.1034,1785500.0],["2009-06-04",13.1106,13.2457,12.7406,13.1817,1604300.0],["2009-06-05",13.3026,13.3738,12.826,13.1106,1286200.0],["2009-06-08",13.1248,13.2599,12.5628,13.1177,1432800.0],["2009-06-09",13.1106,13.6156,12.9185,13.5089,1494500.0],["2009-06-10",13.7081,13.7152,13.0465,13.2101,2236600.0],["2009-06-11",13.2955,13.3026,12.3067,12.3778,2290900.0],["2009-06-12",12.2569,12.4703,11.951,12.2711,1815800.0],["2009-06-15",11.9012,12.0435,11.6096,11.9226,1869500.0],["2009-06-16",12.0577,12.136,11.4459,11.6238,1421000.0],["2009-06-17",11.5953,11.8087,11.1685,11.7518,3140700.0],["2009-06-18",11.8016,11.8016,11.4459,11.6594,1283100.0],["2009-06-19",11.7518,11.8443,11.51,11.7518,2057300.0],["2009-06-22",11.6878,11.7305,11.3819,11.5242,1434300.0],["2009-06-23",11.51,11.6522,11.2325,11.4815,2221100.0],["2009-06-24",11.5882,12.072,11.5455,11.887,1646000.0],["2009-06-25",11.7376,12.3494,11.6522,12.2427,1575800.0],["2009-06-26",12.1431,12.4917,12.0862,12.4134,1419000.0],["2009-06-29",12.385,12.577,12.136,12.4276,1822700.0],["2009-06-30",12.3992,12.7122,12.1715,12.2356,1985700.0],["2009-07-01",12.2142,12.264,11.6309,12.1289,2446300.0],["2009-07-02",11.9724,12.0008,11.6451,11.8301,1707800.0],["2009-07-06",11.7874,12.1787,11.6949,11.9154,2290000.0],["2009-07-07",12.3921,12.6055,12.0008,12.0222,2810100.0],["2009-07-08",12.1715,12.2,11.8301,12.0222,2345700.0],["2009-07-09",12.136,12.2285,11.8159,12.2,2369200.0],["2009-07-10",12.0435,12.3423,11.8016,11.9866,1196900.0],["2009-07-13",12.0862,12.4988,11.7376,12.4988,1680000.0],["2009-07-14",12.5059,12.8189,12.1573,12.7406,1595500.0],["2009-07-15",12.8687,13.1248,12.6624,13.0821,1755200.0],["2009-07-16",13.0465,13.3026,12.8829,13.2315,1107100.0],["2009-07-17",13.2599,13.3524,12.9967,13.2884,695900.0],["2009-07-20",13.4449,13.637,13.3666,13.6156,1004200.0],["2009-07-21",13.6441,13.6939,13.1106,13.3951,1554900.0],["2009-07-22",13.2955,13.6939,13.2671,13.5445,897900.0],["2009-07-23",13.452,14.1634,13.3097,13.9998,2647500.0],["2009-07-24",13.8219,14.3412,13.7579,14.2559,1084500.0],["2009-07-27",14.1634,14.3626,13.9571,14.199,884000.0],["2009-07-28",14.014,14.1918,13.8859,14.142,1081800.0],["2009-07-29",14.0638,14.391,13.8504,13.9429,1287200.0],["2009-07-30",14.1136,14.6471,14.0567,14.2559,1129900.0],["2009-07-31",14.2487,14.3555,14.0069,14.1207,931600.0],["2009-08-03",14.2345,14.2985,13.9286,14.2274,883600.0],["2009-08-04",14.0922,14.3697,14.0069,14.2701,727800.0],["2009-08-05",14.2772,14.9459,14.263,14.8036,1666100.0],["2009-08-06",14.8036,15.1949,14.4906,14.7254,930600.0],["2009-08-07",14.9672,15.4367,14.768,15.3727,1115700.0],["2009-08-10",15.266,15.4083,14.9743,15.1024,1229700.0],["2009-08-11",15.0313,15.0313,14.6685,14.8178,639300.0],["2009-08-12",14.8676,14.8676,14.4479,14.7182,1087200.0],["2009-08-13",14.8748,14.9174,14.391,14.7609,841600.0],["2009-08-14",14.7325,14.7965,14.1776,14.2985,936800.0],["2009-08-17",13.9998,14.014,13.6796,13.8362,1504700.0],["2009-08-18",13.8646,14.1207,13.7864,13.8575,1094400.0],["2009-08-19",13.6583,14.4835,13.6014,14.4195,1732900.0],["2009-08-20",16.3259,16.5322,15.4154,15.4296,8125900.0],["2009-08-21",14.9388,15.4723,14.8036,15.4581,3693800.0],["2009-08-24",15.5932,15.9703,15.5292,15.8707,2608400.0],["2009-08-25",15.9205,16.4469,15.8991,16.0201,1893800.0],["2009-08-26",15.9916,16.6176,15.9916,16.3046,1751800.0],["2009-08-27",16.2477,16.4398,15.9489,16.2335,984700.0],["2009-08-28",16.4327,16.5394,16.0058,16.2264,994500.0],["2009-08-31",16.0272,16.1339,15.7426,15.9418,1133800.0],["2009-09-01",15.7924,15.8493,15.2518,15.3656,1830200.0],["2009-09-02",15.2874,15.33,14.8107,14.9815,1580200.0],["2009-09-03",15.0241,15.451,14.8107,15.4225,1252300.0],["2009-09-04",15.3656,15.5648,15.1522,15.4296,857900.0],["2009-09-08",15.5434,15.6928,15.2233,15.5363,1006300.0],["2009-09-09",15.4865,16.0912,15.4083,15.579,2521400.0],["2009-09-10",15.5292,15.6786,15.2233,15.3087,1870000.0],["2009-09-11",15.266,15.3656,15.0384,15.2375,1910500.0],["2009-09-14",15.1593,15.9703,14.9743,15.956,2422600.0],["2009-09-15",15.956,16.3117,15.7924,16.2761,2237600.0],["2009-09-16",16.205,16.5251,16.0983,16.3971,1537000.0],["2009-09-17",16.3757,16.4611,16.1908,16.2761,1641400.0],["2009-09-18",16.3757,16.4967,16.0983,16.4682,1351900.0],["2009-09-21",16.582,16.582,16.0485,16.141,1724200.0],["2009-09-22",16.2975,16.2975,15.9418,15.9845,1095200.0],["2009-09-23",16.0627,16.0983,15.6857,15.6928,1075700.0],["2009-09-24",15.7284,15.7426,15.266,15.515,1596500.0],["2009-09-25",15.579,15.8991,15.4367,15.6288,1340700.0],["2009-09-28",15.6573,16.205,15.6573,16.1054,986000.0],["2009-09-29",16.0912,16.3615,15.9987,16.0343,1716000.0],["2009-09-30",16.0556,16.1766,15.7497,15.9347,1396000.0],["2009-10-01",15.8422,15.8422,15.3158,15.3656,1852700.0],["2009-10-02",15.1806,15.4154,15.1095,15.1451,1441400.0],["2009-10-05",15.2518,15.828,15.1949,15.7569,1330500.0],["2009-10-06",15.9845,16.5536,15.9205,16.4824,2012200.0],["2009-10-07",16.4682,16.7955,16.3544,16.6532,1736200.0],["2009-10-08",16.7883,16.9306,16.6105,16.7457,2465700.0],["2009-10-09",16.6959,17.2863,16.5394,17.1654,1529100.0],["2009-10-12",17.1867,17.8483,17.1796,17.706,2567100.0],["2009-10-13",17.6064,17.7771,17.4143,17.6918,2181500.0],["2009-10-14",17.8696,18.0546,17.7273,17.8838,1910100.0],["2009-10-15",17.6491,18.3107,17.6135,18.3107,3511300.0],["2009-10-16",18.1897,18.2111,17.8056,17.8838,1324600.0],["2009-10-19",18.4814,18.4956,17.8269,17.9123,2597900.0],["2009-10-20",17.8981,17.955,17.4926,17.5922,1227800.0],["2009-10-21",17.3646,18.0332,17.1156,17.1298,1386400.0],["2009-10-22",17.1085,17.8554,17.0871,17.7202,1229400.0],["2009-10-23",17.7558,18.0404,17.5708,17.6633,1896100.0],["2009-10-26",17.7202,18.0119,17.4641,17.7345,1609900.0],["2009-10-27",17.6847,17.8341,16.895,16.9662,1924900.0],["2009-10-28",16.895,16.9662,16.0556,16.1196,1975000.0],["2009-10-29",16.2406,16.8524,16.2406,16.6816,1637600.0],["2009-10-30",16.5963,16.7741,16.0485,16.141,2060800.0],["2009-11-02",16.1766,16.8239,16.0841,16.7954,2018700.0],["2009-11-03",16.703,17.0729,16.4255,17.0302,1935300.0],["2009-11-04",17.2507,17.5495,17.0658,17.2223,2178300.0],["2009-11-05",17.329,17.5424,16.8879,17.4926,1593300.0],["2009-11-06",17.3574,17.706,17.2223,17.5139,1283700.0],["2009-11-09",17.7487,17.7843,17.5353,17.77,1587200.0],["2009-11-10",17.6633,17.7985,17.4144,17.7202,1423900.0],["2009-11-11",17.8554,18.0901,17.5068,17.6064,2110900.0],["2009-11-12",17.5282,17.7771,17.0729,17.1156,1724600.0],["2009-11-13",17.2507,17.2863,16.8595,17.0587,1842600.0],["2009-11-16",17.265,18.0119,17.265,17.8696,2171700.0],["2009-11-17",17.8269,17.9407,17.2721,17.7273,1186700.0],["2009-11-18",17.7487,17.7629,17.4641,17.6562,1603000.0],["2009-11-19",15.6288,16.4184,15.4723,16.0201,10654200.0],["2009-11-20",15.9347,16.2335,15.1806,15.3514,3334200.0],["2009-11-23",15.6644,15.7355,15.1806,15.4296,2544200.0],["2009-11-24",15.4581,15.4581,14.7823,15.0455,2708200.0],["2009-11-25",15.0739,15.4936,15.0739,15.4865,1603600.0],["2009-11-27",14.825,15.266,14.825,15.0455,673100.0],["2009-11-30",14.9886,15.1237,14.5831,14.768,2637000.0],["2009-12-01",14.889,15.2233,14.889,15.1166,1763600.0],["2009-12-02",15.1308,15.3727,15.0597,15.1308,1799500.0],["2009-12-03",15.1237,15.2945,14.768,14.768,1587500.0],["2009-12-04",15.1735,15.6146,15.0028,15.5932,3494200.0],["2009-12-07",15.643,15.8778,15.4936,15.6146,2162800.0],["2009-12-08",15.3941,15.7071,15.2802,15.5008,1607200.0],["2009-12-09",15.4581,15.4936,14.7823,15.2304,2271500.0],["2009-12-10",16.1552,16.3402,15.7569,15.9845,2845600.0],["2009-12-11",16.0485,16.3615,16.0272,16.3473,1430100.0],["2009-12-14",16.4682,16.4824,16.0627,16.1054,1494700.0],["2009-12-15",16.0414,16.077,15.7853,15.8849,1825400.0],["2009-12-16",16.1054,16.4327,16.0058,16.2975,1408700.0],["2009-12-17",16.1339,16.6674,16.0058,16.5038,2101400.0],["2009-12-18",16.5322,16.9591,16.269,16.8381,3063600.0],["2009-12-21",17.4713,18.0688,17.3717,17.9123,4119600.0],["2009-12-22",17.8412,18.1968,17.7771,18.1542,1716400.0],["2009-12-23",18.1115,18.3178,17.8412,17.9692,1238500.0],["2009-12-24",18.0332,18.0404,17.7914,18.0404,368600.0],["2009-12-28",18.083,18.2395,17.9336,18.0546,791700.0],["2009-12-29",18.0475,18.2253,17.9265,18.019,902500.0],["2009-12-30",17.8483,18.0617,17.834,17.9123,577300.0],["2009-12-31",17.9621,18.0475,17.6847,17.6918,518100.0],["2010-01-04",17.7558,17.8554,17.5353,17.7843,1100500.0],["2010-01-05",17.6989,18.0759,17.4997,18.0048,1815900.0],["2010-01-06",17.8483,18.083,17.7487,17.8269,1172200.0],["2010-01-07",17.9763,18.6948,17.9336,18.5312,1645400.0],["2010-01-08",18.4032,18.4956,18.2324,18.2822,1206500.0],["2010-01-11",18.332,18.3818,17.7771,17.8341,1408100.0],["2010-01-12",17.6562,17.8625,17.1867,17.3503,1446400.0],["2010-01-13",17.3005,17.5068,17.2792,17.4143,1016000.0],["2010-01-14",17.3645,17.3645,16.8524,17.0658,1302400.0],["2010-01-15",17.0515,17.144,16.6816,16.7457,1011900.0],["2010-01-19",16.9235,17.3645,16.8808,17.1085,1052400.0],["2010-01-20",16.9875,17.0373,16.6745,16.8026,807800.0],["2010-01-21",16.8666,16.9591,16.3473,16.5322,1128600.0],["2010-01-22",16.5749,16.8808,16.2192,16.2975,1641500.0],["2010-01-25",16.4967,16.7883,16.3544,16.6176,1265600.0],["2010-01-26",16.5322,16.9448,16.39,16.6816,908900.0],["2010-01-27",16.6603,16.895,15.9845,16.6532,4602700.0],["2010-01-28",16.7243,16.8026,16.1268,16.205,908700.0],["2010-01-29",16.3757,16.4824,15.8849,15.9134,1319600.0],["2010-02-01",16.0129,16.2477,15.9205,16.1552,1073000.0],["2010-02-02",16.2335,16.4327,16.0058,16.1979,1509800.0],["2010-02-03",16.7172,16.7172,16.2548,16.4042,2557700.0],["2010-02-04",16.1339,16.3829,15.892,15.9774,1668900.0],["2010-02-05",16.0627,16.1481,15.7071,16.0414,1345200.0],["2010-02-08",16.0912,16.3259,15.9418,16.205,1331300.0],["2010-02-09",16.39,16.4753,15.9774,16.3331,2053600.0],["2010-02-10",16.3188,16.4469,15.8707,16.1979,1038800.0],["2010-02-11",16.1552,16.5394,16.0485,16.4682,624900.0],["2010-02-12",16.3402,16.8097,16.2833,16.8026,991300.0],["2010-02-16",16.9306,17.0658,16.6034,16.6888,947900.0],["2010-02-17",16.7528,17.3148,16.703,17.2934,1130800.0],["2010-02-18",17.2863,17.3432,16.9662,17.144,894800.0],["2010-02-19",17.0729,17.4072,17.0729,17.2792,727800.0],["2010-02-22",17.3859,17.3859,16.895,16.9875,1106700.0],["2010-02-23",16.9022,17.0942,16.6745,16.9591,1132300.0],["2010-02-24",17.08,17.3859,16.9022,17.3503,813700.0],["2010-02-25",17.0942,17.3432,16.9164,17.3076,1056800.0],["2010-02-26",17.2721,17.393,17.0871,17.3076,1032000.0],["2010-03-01",17.3432,17.7345,17.2934,17.5851,1100500.0],["2010-03-02",17.7416,17.7416,17.1938,17.2365,1330300.0],["2010-03-03",17.2507,17.3432,17.1156,17.1583,1493300.0],["2010-03-04",17.2507,17.5424,17.2507,17.329,1731900.0],["2010-03-05",17.4997,18.083,17.4997,17.9194,3517700.0],["2010-03-08",18.0617,18.3676,18.019,18.2253,2981800.0],["2010-03-09",17.8696,18.6664,17.7843,18.1044,3292600.0],["2010-03-10",18.0048,18.5525,17.8981,18.4174,2383200.0],["2010-03-11",18.2964,18.3391,18.019,18.2111,2030200.0],["2010-03-12",18.3178,18.5312,18.0688,18.4956,1138400.0],["2010-03-15",18.4956,18.6237,18.2182,18.517,1265200.0],["2010-03-16",18.5241,18.9723,18.4174,18.8869,2249800.0],["2010-03-17",18.9865,19.0363,18.7375,18.9438,1458300.0],["2010-03-18",18.9722,19.022,18.7731,18.8513,798100.0],["2010-03-19",18.4956,18.9438,18.4529,18.4956,1768700.0],["2010-03-22",18.4316,19.207,18.3747,19.143,1418400.0],["2010-03-23",19.1785,19.2426,18.8371,19.1999,1509300.0],["2010-03-24",19.1145,19.1714,18.894,18.9153,1096800.0],["2010-03-25",19.0363,19.1501,18.8869,18.9225,870600.0],["2010-03-26",18.9651,19.2568,18.9153,18.958,837300.0],["2010-03-29",19.0647,19.1287,18.7944,18.894,1228700.0],["2010-03-30",18.8798,19.0576,18.6592,18.8015,723300.0],["2010-03-31",18.7233,18.8655,18.5525,18.5739,1000000.0],["2010-04-01",18.6379,18.9011,18.517,18.709,1161300.0],["2010-04-05",18.8086,19.143,18.6948,19.1287,687200.0],["2010-04-06",19.0363,19.3351,18.9723,19.3066,699400.0],["2010-04-07",19.2283,19.3422,18.9722,19.0789,937400.0],["2010-04-08",19.022,19.1857,18.7873,19.1572,1166200.0],["2010-04-09",19.2283,19.7832,19.1287,19.7476,1464500.0],["2010-04-12",19.8046,20.1816,19.6196,19.8828,1813500.0],["2010-04-13",19.8259,20.1602,19.8259,19.8615,1159700.0],["2010-04-14",20.0464,20.4875,19.9682,20.3808,880000.0],["2010-04-15",20.2954,20.4875,20.21,20.4804,646100.0],["2010-04-16",20.3452,20.9783,20.2314,20.5301,1712400.0],["2010-04-19",20.5159,20.5799,19.7476,20.0535,1287800.0],["2010-04-20",20.0962,20.4234,20.0322,20.0891,1137600.0],["2010-04-21",20.1531,20.4804,19.833,20.4306,870300.0],["2010-04-22",20.2243,21.1917,20.146,20.9997,1411100.0],["2010-04-23",21.0779,21.9031,20.9214,21.896,2033500.0],["2010-04-26",21.8889,21.9315,21.4265,21.4905,1402300.0],["2010-04-27",21.4051,21.462,20.6369,20.6653,1874400.0],["2010-04-28",20.772,21.0494,20.3879,20.5373,954400.0],["2010-04-29",21.2059,21.5545,20.9712,21.4407,1461600.0],["2010-04-30",21.519,21.5688,20.6867,20.708,1446500.0],["2010-05-03",20.8787,21.2913,20.7507,21.1419,1019300.0],["2010-05-04",20.7862,21.0423,20.5799,20.8289,1115200.0],["2010-05-05",20.6297,21.0566,20.5586,20.6226,1055400.0],["2010-05-06",20.4804,20.6226,18.3107,19.6907,2289000.0],["2010-05-07",19.4987,20.1176,18.7944,18.9153,3648000.0],["2010-05-10",19.9255,20.2171,19.8401,20.1745,1941100.0],["2010-05-11",19.897,20.9854,19.8686,20.6938,1265000.0],["2010-05-12",20.8716,21.7039,20.6582,21.0352,2132900.0],["2010-05-13",20.9143,21.1846,20.2741,20.3523,2396200.0],["2010-05-14",20.2029,20.2883,19.3137,20.018,2415400.0],["2010-05-17",20.082,20.3736,19.3493,20.2598,3314000.0],["2010-05-18",21.2984,21.3411,18.958,19.5627,9609000.0],["2010-05-19",20.2314,20.2314,19.2426,19.4275,4663100.0],["2010-05-20",18.8442,19.5058,18.8157,19.022,2660700.0],["2010-05-21",18.7304,19.897,18.5597,19.6054,2708600.0],["2010-05-24",19.5556,19.8117,19.3493,19.3777,1588100.0],["2010-05-25",18.8513,19.7548,18.6664,19.6836,1766800.0],["2010-05-26",19.8188,20.331,19.4987,19.5982,1639000.0],["2010-05-27",19.8117,20.395,19.7974,20.395,1159500.0],["2010-05-28",20.3381,20.4661,19.9682,20.2812,1619400.0],["2010-06-01",20.0108,20.4377,19.7903,19.8045,1319400.0],["2010-06-02",19.9682,20.0322,19.4702,19.9113,1538400.0],["2010-06-03",20.0678,20.8787,20.0322,20.7862,1995500.0],["2010-06-04",20.3594,20.459,19.456,19.6481,1317000.0],["2010-06-07",19.6552,19.7832,18.8727,18.9153,1102800.0],["2010-06-08",18.9794,19.1643,18.3249,18.6735,2114200.0],["2010-06-09",18.9011,19.8188,18.8584,19.1643,1940000.0],["2010-06-10",19.5698,19.8045,19.4417,19.8045,1698800.0],["2010-06-11",19.6125,20.0037,19.3208,19.7548,1152500.0],["2010-06-14",19.9041,20.7507,19.9041,20.459,2385400.0],["2010-06-15",20.4732,20.8147,19.9113,20.7862,2285100.0],["2010-06-16",20.5657,20.7578,20.2669,20.5515,979500.0],["2010-06-17",20.5586,20.5942,20.0322,20.2029,524400.0],["2010-06-18",20.2385,20.4448,19.9895,20.21,1448600.0],["2010-06-21",20.4519,20.4519,19.6907,19.8543,979300.0],["2010-06-22",19.9184,20.1104,18.9153,19.0149,1591800.0],["2010-06-23",18.9438,19.2781,18.6379,18.9794,1245400.0],["2010-06-24",18.894,18.9082,18.3747,18.4743,2226900.0],["2010-06-25",18.5099,18.9367,18.2609,18.7588,922500.0],["2010-06-28",18.9082,18.9936,18.581,18.6877,825100.0],["2010-06-29",18.3676,18.4103,17.77,17.9123,934200.0],["2010-06-30",17.8483,18.1684,17.6491,17.706,966700.0],["2010-07-01",17.6562,17.8483,17.0871,17.7273,1527500.0],["2010-07-02",17.7771,17.8838,17.2578,17.3503,973700.0],["2010-07-06",17.6989,18.0688,17.1156,17.3788,1327200.0],["2010-07-07",17.4641,18.0973,17.2721,18.0759,2067200.0],["2010-07-08",18.3462,18.4956,18.0261,18.2964,1270500.0],["2010-07-09",18.0901,18.4245,18.0404,18.3391,966500.0],["2010-07-12",18.2111,18.3818,17.77,17.8696,1563400.0],["2010-07-13",18.0688,18.2111,17.8696,18.1471,1747700.0],["2010-07-14",17.9977,18.0617,17.77,17.955,1566500.0],["2010-07-15",17.9834,18.1826,17.6704,17.9977,834900.0],["2010-07-16",17.8838,17.891,17.4499,17.5851,2902200.0],["2010-07-19",17.7131,17.7131,17.208,17.4499,1849100.0],["2010-07-20",17.208,17.9123,17.1369,17.9123,1654700.0],["2010-07-21",18.0617,18.0617,17.3432,17.4286,1048300.0],["2010-07-22",17.706,17.8696,17.5353,17.7558,1167800.0],["2010-07-23",17.6349,18.0759,17.4713,18.0617,1441400.0],["2010-07-26",18.0617,19.1287,17.7914,18.9865,1441800.0],["2010-07-27",19.1572,19.5769,18.7517,19.3279,2394300.0],["2010-07-28",19.2426,19.3564,18.9438,18.9865,993200.0],["2010-07-29",19.1145,19.2141,18.5668,18.8442,1118800.0],["2010-07-30",18.5881,18.9651,18.4245,18.7162,967700.0],["2010-08-02",18.9936,19.5484,18.9793,19.3208,2580700.0],["2010-08-03",19.2639,19.2639,18.6023,18.9865,1207400.0],["2010-08-04",19.0576,19.6552,19.0434,19.3991,1282500.0],["2010-08-05",19.2426,19.5982,18.7517,19.5485,1413800.0],["2010-08-06",19.2283,19.9682,19.1145,19.9041,2173800.0],["2010-08-09",20.0962,20.2598,19.7548,19.8259,1930700.0],["2010-08-10",19.5769,19.8117,19.4204,19.6765,1623400.0],["2010-08-11",19.2852,19.5698,19.0576,19.4844,2071200.0],["2010-08-12",19.1501,19.5627,18.9296,19.3066,2331400.0],["2010-08-13",19.1785,19.4844,19.079,19.3777,1486100.0],["2010-08-16",19.2853,19.6409,19.0576,19.0932,1602000.0],["2010-08-17",19.2995,19.4915,19.0505,19.1643,1853300.0],["2010-08-18",19.1714,19.8188,19.0363,19.4346,1958700.0],["2010-08-19",18.8869,19.5627,18.6735,18.9011,3805700.0],["2010-08-20",19.0576,19.079,18.6877,18.83,1913000.0],["2010-08-23",18.9509,19.143,18.3391,18.3533,2465800.0],["2010-08-24",18.019,18.204,17.7202,17.8341,1910800.0],["2010-08-25",17.3788,18.1542,17.3788,18.0901,2705700.0],["2010-08-26",18.204,18.2395,17.7771,17.7914,1472100.0],["2010-08-27",17.9621,18.0759,17.578,17.9408,1632800.0],["2010-08-30",17.891,17.9408,17.6349,17.6918,1331600.0],["2010-08-31",17.6206,17.9336,17.3148,17.4072,1778200.0],["2010-09-01",17.7558,18.0404,17.5922,17.8696,1527200.0],["2010-09-02",17.9692,18.517,17.9621,18.4814,1044000.0],["2010-09-03",18.7375,19.1003,18.517,18.7162,725600.0],["2010-09-07",18.5881,18.7233,18.3818,18.4387,578000.0],["2010-09-08",18.1257,18.4316,18.1115,18.3249,972500.0],["2010-09-09",18.5454,18.6095,18.1613,18.3107,631300.0],["2010-09-10",18.3249,18.709,18.3036,18.3249,513900.0],["2010-09-13",18.5027,18.9011,18.5027,18.8513,871500.0],["2010-09-14",18.9082,19.5698,18.8584,19.2995,1280800.0],["2010-09-15",19.1928,19.335,19.0007,19.271,711200.0],["2010-09-16",19.1714,19.4844,19.143,19.4346,799300.0],["2010-09-17",19.5129,19.6338,19.2781,19.4204,1330900.0],["2010-09-20",19.5698,19.8899,19.335,19.8757,745300.0],["2010-09-21",19.8686,20.0749,19.7192,19.8117,853100.0],["2010-09-22",19.6907,20.0749,19.3279,19.3706,958800.0],["2010-09-23",19.2283,19.8472,19.1928,19.4844,1247600.0],["2010-09-24",19.7832,20.1816,19.7832,20.1674,682600.0],["2010-09-27",20.146,20.2669,19.9041,19.9397,642100.0],["2010-09-28",20.018,20.1176,19.6694,20.0678,845400.0],["2010-09-29",20.0108,20.1318,19.8615,19.9824,834200.0],["2010-09-30",20.0678,20.2314,19.7334,19.9468,758400.0],["2010-10-01",20.082,20.21,19.8615,20.1674,913600.0],["2010-10-04",20.0393,20.2171,19.6836,19.8117,900600.0],["2010-10-05",20.0606,20.6297,19.9895,20.2812,1204400.0],["2010-10-06",20.2883,20.5088,20.082,20.3808,1131200.0],["2010-10-07",20.4661,20.6013,20.1318,20.4448,811600.0],["2010-10-08",20.4163,20.6297,20.2243,20.523,930400.0],["2010-10-11",20.5586,20.8787,20.3594,20.6866,431800.0],["2010-10-12",20.6653,20.8218,20.4306,20.6866,1156800.0],["2010-10-13",20.8645,21.1846,20.7009,20.7364,827200.0],["2010-10-14",20.7436,20.9072,20.4946,20.7222,1068300.0],["2010-10-15",20.9072,21.0352,20.6013,20.9712,530100.0],["2010-10-18",21.0352,21.0352,20.644,20.8716,527400.0],["2010-10-19",20.5444,20.7649,20.3452,20.4804,900300.0],["2010-10-20",20.5728,20.644,20.3167,20.5942,737500.0],["2010-10-21",20.5942,21.0068,20.3808,20.5942,746800.0],["2010-10-22",20.6582,20.836,20.4519,20.7009,889400.0],["2010-10-25",20.7507,21.1064,20.7151,20.7934,914900.0],["2010-10-26",20.6226,20.9996,20.3736,20.8147,676100.0],["2010-10-27",20.7009,20.7009,20.0962,20.4804,1154100.0],["2010-10-28",20.5657,20.6653,20.0464,20.3879,729600.0],["2010-10-29",20.3025,20.523,20.2385,20.5017,661600.0],["2010-11-01",20.6155,20.7222,20.4306,20.6226,836000.0],["2010-11-02",20.7507,21.0779,20.6226,21.0139,750300.0],["2010-11-03",21.0068,21.1064,20.7293,21.0637,950300.0],["2010-11-04",21.2486,21.5972,20.8218,21.1277,1897300.0],["2010-11-05",21.1135,21.3482,21.0566,21.1633,1552900.0],["2010-11-08",21.0495,22.1805,21.0495,22.0738,2204800.0],["2010-11-09",22.0525,22.1948,21.8106,21.9813,1531200.0],["2010-11-10",21.9813,22.0454,21.6185,21.9813,1397300.0],["2010-11-11",21.5403,22.1307,21.1917,21.9885,1611100.0],["2010-11-12",21.7822,21.7893,20.9285,20.9356,1817500.0],["2010-11-15",21.0708,21.4051,20.9072,21.2842,1566700.0],["2010-11-16",23.0769,24.3146,22.5718,23.838,8493800.0],["2010-11-17",23.774,24.0016,23.6246,23.71,2239400.0],["2010-11-18",23.9305,24.4142,23.7242,23.7527,1769500.0],["2010-11-19",23.7811,24.5067,23.6673,24.2506,1879000.0],["2010-11-22",24.1653,24.777,23.9874,24.5281,1525600.0],["2010-11-23",24.3217,24.6561,24.1581,24.4213,1155000.0],["2010-11-24",24.5707,24.898,24.4711,24.8695,1160900.0],["2010-11-26",24.6774,24.898,24.6632,24.7059,412700.0],["2010-11-29",24.5423,24.5423,24.215,24.4569,1115100.0],["2010-11-30",24.2293,24.7059,24.2079,24.336,3036600.0],["2010-12-01",24.7059,25.211,24.7059,25.1825,1856200.0],["2010-12-02",25.154,25.7303,24.8268,25.524,1435600.0],["2010-12-03",25.3319,25.6591,25.026,25.5738,714200.0],["2010-12-06",25.5666,25.6805,25.1967,25.275,681900.0],["2010-12-07",25.5453,25.8654,25.3817,25.4386,1410200.0],["2010-12-08",25.4955,25.716,25.4173,25.4599,915200.0],["2010-12-09",25.5453,25.8583,25.4671,25.5311,1140200.0],["2010-12-10",25.6236,25.8299,25.46,25.8156,1274200.0],["2010-12-13",25.8299,26.0788,25.6378,25.6876,1097700.0],["2010-12-14",25.6449,26.1855,25.6449,26.0433,1100200.0],["2010-12-15",26.029,26.3207,25.7018,25.8583,988500.0],["2010-12-16",25.7943,26.2851,25.6236,26.2496,655100.0],["2010-12-17",26.214,26.8756,26.0859,26.8756,1972000.0],["2010-12-20",26.8542,26.9538,26.3989,26.5199,830800.0],["2010-12-21",26.712,26.8471,26.4985,26.7404,571600.0],["2010-12-22",26.7333,26.9183,26.6195,26.6764,1147900.0],["2010-12-23",26.6195,26.9325,26.5412,26.6835,471200.0],["2010-12-27",26.6124,26.7475,26.278,26.7119,341100.0],["2010-12-28",26.6622,26.7831,26.527,26.6764,804500.0],["2010-12-29",26.6693,26.9467,26.591,26.8756,552300.0],["2010-12-30",26.9182,27.1032,26.8471,26.8969,323900.0],["2010-12-31",26.9254,26.9752,26.6337,26.6764,663500.0],["2011-01-03",26.8471,27.0036,26.463,26.5483,895500.0],["2011-01-04",26.7902,26.8258,26.0077,26.3136,934800.0],["2011-01-05",26.3776,26.5412,26.2069,26.4559,687100.0],["2011-01-06",26.4345,26.4416,25.1754,25.2536,1507800.0],["2011-01-07",25.2536,25.339,24.7628,25.1967,919700.0],["2011-01-10",25.1185,25.965,25.1043,25.8939,1476200.0],["2011-01-11",26.0219,26.214,25.0473,25.3746,792500.0],["2011-01-12",25.4599,25.6733,25.1114,25.1967,744900.0],["2011-01-13",25.1825,25.6093,25.1114,25.4528,814800.0],["2011-01-14",25.3817,25.588,25.1256,25.2608,781500.0],["2011-01-18",25.1256,25.3106,24.6988,25.0189,1336000.0],["2011-01-19",25.0687,25.1043,24.7842,24.8268,1358800.0],["2011-01-20",24.8126,25.4457,24.7841,24.8837,1633400.0],["2011-01-21",25.0118,25.1469,24.7059,24.8908,935100.0],["2011-01-24",24.8624,24.9975,24.8268,24.9051,967200.0],["2011-01-25",24.7628,24.8766,24.4854,24.7699,509300.0],["2011-01-26",24.898,25.2465,24.5067,24.7415,1777200.0],["2011-01-27",24.8197,26.278,24.8197,26.1215,2281900.0],["2011-01-28",26.1855,26.2994,25.3675,25.4671,947200.0],["2011-01-31",25.6662,25.7445,25.3959,25.6733,1095500.0],["2011-02-01",25.8725,26.1642,25.7231,26.0717,945000.0],["2011-02-02",26.0077,26.1144,25.4315,25.5667,623600.0],["2011-02-03",25.5666,26.5697,25.5524,26.5128,1103000.0],["2011-02-04",26.655,27.2953,26.6266,27.1886,1203500.0],["2011-02-07",27.2668,27.6865,27.0747,27.1459,1193800.0],["2011-02-08",27.0605,27.2882,26.9182,27.1886,741100.0],["2011-02-09",26.7262,26.8898,26.15,26.4487,1857300.0],["2011-02-10",26.3918,26.655,26.2994,26.527,1720300.0],["2011-02-11",26.5128,26.8756,26.214,26.8685,709000.0],["2011-02-14",26.84,27.1103,26.6764,26.8613,503200.0],["2011-02-15",26.7333,26.9965,26.6124,26.8685,518500.0],["2011-02-16",26.9111,27.1032,26.8044,27.0036,1435800.0],["2011-02-17",26.9396,27.0676,26.8258,26.904,472400.0],["2011-02-18",26.8969,27.0676,26.7689,27.0463,950100.0],["2011-02-22",26.7191,26.8684,26.1855,26.3847,953100.0],["2011-02-23",26.3207,26.5341,25.3034,25.7445,980000.0],["2011-02-24",25.6876,26.278,25.652,26.1073,909100.0],["2011-02-25",26.1784,26.6906,26.0931,26.3349,940300.0],["2011-02-28",26.4843,26.6124,26.1571,26.4203,847600.0],["2011-03-01",26.5697,26.5697,25.4528,25.6022,1154500.0],["2011-03-02",25.5951,26.4487,25.5809,26.3136,1012300.0],["2011-03-03",26.527,27.0819,26.5057,27.0321,1293700.0],["2011-03-04",27.0747,27.9497,26.8044,27.1957,1647900.0],["2011-03-07",27.3878,27.7221,26.6479,26.7973,1411500.0],["2011-03-08",28.1631,28.6398,27.7434,28.4121,5472100.0],["2011-03-09",28.4761,29.216,28.2912,28.8532,2105100.0],["2011-03-10",28.5686,29.1662,28.3125,29.1377,1740700.0],["2011-03-11",28.8532,29.3938,28.8105,29.2942,1395800.0],["2011-03-14",28.5473,29.3796,28.5473,29.2444,1300000.0],["2011-03-15",28.4548,29.0097,28.3908,28.4548,2266400.0],["2011-03-16",28.4619,28.6398,27.9853,28.2699,1591900.0],["2011-03-17",28.6682,28.7322,27.5016,27.5016,1483800.0],["2011-03-18",27.4233,27.8146,27.3166,27.8003,2326800.0],["2011-03-21",28.0209,28.2983,27.5941,28.1062,1188200.0],["2011-03-22",28.3054,28.4548,28.028,28.1133,970700.0],["2011-03-23",28.0849,28.3837,27.715,28.1631,1223400.0],["2011-03-24",28.2627,28.6255,27.8857,28.4406,932800.0],["2011-03-25",28.4975,28.6825,28.3054,28.3908,948000.0],["2011-03-28",28.3766,28.5544,27.9497,28.1631,844300.0],["2011-03-29",28.0351,28.3766,27.7932,28.341,659700.0],["2011-03-30",28.3837,28.782,28.2343,28.6896,1133700.0],["2011-03-31",28.6398,28.7251,28.1276,28.4406,1580200.0],["2011-04-01",28.5046,28.9101,28.2556,28.7892,1046900.0],["2011-04-04",28.7892,29.0026,28.5615,29.0026,928100.0],["2011-04-05",28.8461,29.7566,28.7963,29.4507,1133100.0],["2011-04-06",29.5432,29.657,29.0524,29.3654,1333400.0],["2011-04-07",29.2658,29.6428,29.0595,29.2658,788900.0],["2011-04-08",29.3511,29.7139,28.8034,29.216,2100700.0],["2011-04-11",29.1235,29.4294,28.9883,29.152,1613700.0],["2011-04-12",29.0097,29.4721,28.8247,28.9243,981300.0],["2011-04-13",29.0168,29.0595,28.6611,28.9741,1292600.0],["2011-04-14",28.8318,29.0097,28.6327,28.8959,930100.0],["2011-04-15",28.9314,29.3938,28.8034,29.3085,1241400.0],["2011-04-18",28.967,29.0239,28.2129,28.5117,1098500.0],["2011-04-19",28.5331,28.6753,28.2983,28.4192,1045500.0],["2011-04-20",28.7536,29.1591,28.7038,29.152,935100.0],["2011-04-21",29.3156,29.6143,29.095,29.5503,635200.0],["2011-04-25",29.5574,29.6997,29.344,29.6143,806900.0],["2011-04-26",29.6357,30.1905,29.5574,29.906,1100000.0],["2011-04-27",29.9202,29.97,29.1662,29.2373,1567500.0],["2011-04-28",29.1377,29.4578,28.8959,29.0453,787700.0],["2011-04-29",29.0026,29.1591,28.6967,29.1164,778000.0],["2011-05-02",29.1875,29.3156,28.718,28.8887,872700.0],["2011-05-03",28.8105,28.8532,28.4264,28.6327,1132800.0],["2011-05-04",29.1235,29.3369,28.5829,28.7536,1573300.0],["2011-05-05",28.5473,29.4223,27.9355,29.0381,1382800.0],["2011-05-06",29.2942,29.4365,28.4264,28.4619,1136400.0],["2011-05-09",28.5046,28.9883,28.4406,28.9101,1064400.0],["2011-05-10",28.9812,29.9202,28.9812,29.7637,1190600.0],["2011-05-11",30.155,30.2261,29.3369,29.9273,2274100.0],["2011-05-12",29.7566,30.4964,29.4721,30.2902,1500000.0],["2011-05-13",30.3542,30.5676,30.1052,30.2119,1052300.0],["2011-05-16",30.0554,30.0554,28.3623,28.9457,4164300.0],["2011-05-17",27.4091,28.4406,27.4091,28.0422,6590700.0],["2011-05-18",28.0778,28.1631,26.9965,27.7008,3294000.0],["2011-05-19",27.6581,27.7648,27.1744,27.2384,1887500.0],["2011-05-20",27.3095,28.1276,27.1459,27.8644,2402100.0],["2011-05-23",27.4304,27.8501,27.3237,27.6438,1979900.0],["2011-05-24",27.6936,27.843,27.1032,27.1601,1460800.0],["2011-05-25",27.0463,27.4304,26.5199,27.3308,2027500.0],["2011-05-26",27.3024,28.3268,27.3024,28.2699,1723600.0],["2011-05-27",28.1774,28.7891,27.6225,28.5331,1289800.0],["2011-05-31",28.7749,28.8745,28.1276,28.2699,1512600.0],["2011-06-01",28.2414,28.3054,27.2597,27.2668,1631200.0],["2011-06-02",27.2739,27.3949,26.8969,26.9538,1528600.0],["2011-06-03",26.591,26.8329,26.3278,26.3705,1081900.0],["2011-06-06",26.3207,26.5981,25.9437,25.9721,1228000.0],["2011-06-07",26.0362,26.3776,25.901,25.9437,1868200.0],["2011-06-08",25.9223,26.0575,25.467,25.8725,1767200.0],["2011-06-09",25.8725,26.2353,25.78,26.1073,1569400.0],["2011-06-10",25.965,26.0433,25.2608,25.5453,1436400.0],["2011-06-13",25.5453,25.9864,25.3319,25.5097,866100.0],["2011-06-14",25.8014,26.3705,25.7587,26.2851,1293500.0],["2011-06-15",26.0219,26.2211,25.716,25.8299,1311900.0],["2011-06-16",26.0148,26.1286,25.026,25.3746,1645300.0],["2011-06-17",25.652,26.0006,25.5738,25.7587,1486800.0],["2011-06-20",25.6164,26.2567,25.524,26.1642,879500.0],["2011-06-21",26.1855,26.6337,25.9935,26.5981,2165100.0],["2011-06-22",26.4487,26.6266,26.1429,26.1642,1588900.0],["2011-06-23",25.8797,27.0463,25.8583,27.0321,1926500.0],["2011-06-24",26.968,27.089,26.3491,26.4487,1255800.0],["2011-06-27",26.3207,26.8542,26.0717,26.6337,1155300.0],["2011-06-28",26.8115,27.4802,26.7902,27.4802,1708900.0],["2011-06-29",27.5656,27.9711,27.3807,27.4874,2505200.0],["2011-06-30",27.4945,27.7363,27.217,27.3522,1319900.0],["2011-07-01",27.4447,28.1418,27.4447,28.092,986300.0],["2011-07-05",28.0991,28.1347,27.53,28.0422,991600.0],["2011-07-06",27.9924,28.3268,27.7648,27.8715,1658500.0],["2011-07-07",28.2058,29.0239,28.2058,28.8887,1814200.0],["2011-07-08",27.7008,27.7008,26.8969,27.0392,4844900.0],["2011-07-11",26.7475,27.281,26.6906,26.7902,1449500.0],["2011-07-12",26.7546,28.0849,26.7048,27.8928,3254600.0],["2011-07-13",28.0849,29.0595,27.9924,28.6327,3802000.0],["2011-07-14",28.7749,28.7749,27.9355,28.2841,2680100.0],["2011-07-15",28.3552,28.4904,27.8928,28.4548,1431300.0],["2011-07-18",28.2129,28.4121,27.6723,27.779,1335400.0],["2011-07-19",28.0707,28.5117,28.0564,28.4477,693700.0],["2011-07-20",28.4477,28.5259,27.7719,27.9213,860300.0],["2011-07-21",28.0138,28.4335,27.9071,28.0636,867100.0],["2011-07-22",28.0422,28.3197,27.8217,28.2414,596100.0],["2011-07-25",27.9853,28.3766,27.7719,28.2627,975800.0],["2011-07-26",28.2556,28.3837,27.8501,27.8928,1297100.0],["2011-07-27",27.7648,27.8999,26.6906,26.7191,1616000.0],["2011-07-28",26.591,27.1245,26.463,26.5199,1228900.0],["2011-07-29",26.214,26.5554,25.7303,26.3207,1652400.0],["2011-08-01",26.5981,26.8258,25.6591,26.2353,1476900.0],["2011-08-02",26.0717,26.3563,24.9335,24.962,1375200.0],["2011-08-03",25.026,25.2536,24.2862,25.1825,1508500.0],["2011-08-04",24.7272,24.9975,23.6104,23.6175,1942500.0],["2011-08-05",23.9447,24.0657,22.8279,23.1124,2702100.0],["2011-08-08",22.4224,22.7923,21.0352,21.2415,2403800.0],["2011-08-09",21.7893,22.4366,20.7009,22.3797,2852900.0],["2011-08-10",21.8177,22.0809,21.2415,21.2771,2111300.0],["2011-08-11",21.519,22.4224,20.7649,21.9316,3865800.0],["2011-08-12",22.1948,22.9488,22.0525,22.9061,2761200.0],["2011-08-15",22.8634,23.5392,22.8634,23.4183,3387400.0],["2011-08-16",22.2374,23.5392,22.1592,23.3187,5379400.0],["2011-08-17",23.589,24.1368,22.7212,23.1053,2524800.0],["2011-08-18",22.273,22.4082,21.6257,21.8391,2793600.0],["2011-08-19",21.4905,22.4366,21.4905,21.6043,1371200.0],["2011-08-22",22.2659,22.8634,22.2019,22.6927,2130100.0],["2011-08-23",22.8421,23.5535,22.6145,23.4823,1843600.0],["2011-08-24",23.4752,23.9376,23.1836,23.8665,1235100.0],["2011-08-25",24.0159,24.2506,23.1267,23.1978,994600.0],["2011-08-26",22.9275,24.0301,22.7638,23.9305,938000.0],["2011-08-29",24.3431,24.898,24.2222,24.8695,721900.0],["2011-08-30",24.7486,25.275,24.4711,24.9122,861300.0],["2011-08-31",25.1185,25.7729,24.7415,24.9904,1188300.0],["2011-09-01",25.1896,25.6093,24.3289,24.3431,1235000.0],["2011-09-02",23.8167,23.8594,23.3685,23.4325,1139600.0],["2011-09-06",22.6714,23.5108,22.586,23.3756,814200.0],["2011-09-07",23.9732,24.4356,23.8096,24.4,993500.0],["2011-09-08",24.1652,24.3787,23.4681,23.5748,1126300.0],["2011-09-09",23.3614,23.8167,22.8848,23.0697,1263500.0],["2011-09-12",22.7994,23.4752,22.7069,23.397,1920600.0],["2011-09-13",23.5535,24.6063,23.3116,24.4854,1730100.0],["2011-09-14",24.7343,24.9406,24.2648,24.5423,1912100.0],["2011-09-15",24.7913,25.0473,24.4,24.9833,1107100.0],["2011-09-16",24.8908,25.2394,24.5992,24.9122,1451900.0],["2011-09-19",24.4427,24.9976,24.1368,24.7913,913600.0],["2011-09-20",24.9335,25.4599,24.649,25.0687,1811100.0],["2011-09-21",25.0189,25.3034,23.9803,24.0016,1437600.0],["2011-09-22",23.0484,23.7882,22.6073,23.4823,2511700.0],["2011-09-23",23.4966,25.1541,23.4966,25.1541,2902700.0],["2011-09-26",25.2821,26.15,24.8553,26.1215,1913000.0],["2011-09-27",26.712,27.2028,26.2069,26.4061,2248700.0],["2011-09-28",26.4416,26.6622,25.2963,25.339,1551200.0],["2011-09-29",26.1073,26.2567,24.0728,25.2821,2128800.0],["2011-09-30",24.8908,24.9122,23.7882,23.8024,2863900.0],["2011-10-03",23.6602,23.8665,22.337,22.4082,3386700.0],["2011-10-04",22.1023,23.7953,21.8533,23.774,2200000.0],["2011-10-05",23.6531,23.8522,23.0555,23.8096,1813900.0],["2011-10-06",23.7455,24.7486,23.3472,24.7201,1684700.0],["2011-10-07",24.7557,24.9122,24.087,24.3217,1168900.0],["2011-10-10",24.8624,25.4386,24.841,25.3746,902500.0],["2011-10-11",25.1469,25.2181,24.7486,25.0047,1421400.0],["2011-10-12",25.1754,25.8227,24.962,25.3888,1084200.0],["2011-10-13",25.7943,26.3065,25.1398,25.6449,1232100.0],["2011-10-14",25.9864,26.4914,25.1683,26.4701,1767800.0],["2011-10-17",25.8014,26.463,25.4813,25.6022,2367200.0],["2011-10-18",25.7872,26.6622,25.2181,26.4274,1260500.0],["2011-10-19",26.3847,26.9183,26.1927,26.4345,1440200.0],["2011-10-20",26.4772,26.7475,25.9081,26.6693,1020500.0],["2011-10-21",27.025,27.9355,26.776,27.4589,1454600.0],["2011-10-24",27.6154,28.2912,27.5016,27.843,1607000.0],["2011-10-25",27.3949,27.7079,27.1743,27.2526,1273200.0],["2011-10-26",27.6012,27.6083,26.6408,27.2526,1187000.0],["2011-10-27",28.405,28.4548,27.6083,28.3054,1836700.0],["2011-10-28",28.0778,28.4975,27.6296,28.2129,1192800.0],["2011-10-31",27.8501,28.3837,27.7292,27.8075,896500.0],["2011-11-01",26.7689,27.8075,26.712,27.466,1138900.0],["2011-11-02",27.8999,28.341,27.651,27.9071,775100.0],["2011-11-03",28.2414,28.469,27.2313,28.1489,1155000.0],["2011-11-04",27.9142,28.2699,27.6723,28.1916,811200.0],["2011-11-07",28.156,28.4406,27.7434,28.2699,986700.0],["2011-11-08",28.5473,28.6611,27.6438,28.2556,2061000.0],["2011-11-09",27.4802,27.9497,27.0961,27.3024,1628400.0],["2011-11-10",27.5514,27.9711,27.0605,27.5371,1475800.0],["2011-11-11",27.9426,29.0239,27.9426,28.4477,1695300.0],["2011-11-14",28.2699,28.7251,28.1489,28.156,2288300.0],["2011-11-15",29.5076,29.8562,28.6398,29.4578,5322100.0],["2011-11-16",29.5361,29.9558,28.5259,28.6113,2911300.0],["2011-11-17",28.6967,29.0595,28.0422,28.3054,1700700.0],["2011-11-18",28.5828,28.6967,28.0564,28.3196,1090200.0],["2011-11-21",27.9142,28.4477,27.6723,28.3054,1305400.0],["2011-11-22",28.1631,28.6611,27.8146,28.1133,1140600.0],["2011-11-23",27.8715,28.1632,26.904,26.904,2352400.0],["2011-11-25",26.7475,27.1317,26.4985,26.5341,930700.0],["2011-11-28",27.7008,28.0636,27.1886,27.4589,1966400.0],["2011-11-29",27.53,27.5941,27.0961,27.4091,1993700.0],["2011-11-30",28.341,28.5046,27.6367,27.964,1920300.0],["2011-12-01",27.7932,28.2414,27.5727,27.7577,1856800.0],["2011-12-02",28.092,28.4121,27.8786,28.3054,1872100.0],["2011-12-05",28.6008,29.0331,28.5648,28.7881,1407800.0],["2011-12-06",28.7089,28.8169,28.4063,28.5648,860900.0],["2011-12-07",28.4279,28.5215,27.8588,28.3559,1502200.0],["2011-12-08",28.0749,28.219,27.4481,27.6426,1109700.0],["2011-12-09",27.6715,28.1109,27.3833,27.9884,1403800.0],["2011-12-12",27.6642,27.6715,26.9366,27.4769,1657600.0],["2011-12-13",27.4481,27.5202,25.856,26.0145,2595600.0],["2011-12-14",25.7551,26.0217,25.2652,25.3877,3589200.0],["2011-12-15",25.7263,26.0793,25.3445,25.4093,2535300.0],["2011-12-16",25.6759,26.3243,25.5894,26.1225,3221900.0],["2011-12-19",26.0937,26.3675,25.4526,25.5534,1214400.0],["2011-12-20",26.0505,26.5548,26.0217,26.3963,1717400.0],["2011-12-21",26.4035,26.4683,26.0433,26.4395,1129200.0],["2011-12-22",26.4611,26.598,26.0577,26.2378,1086600.0],["2011-12-23",26.2594,26.3675,25.9064,26.2594,1062500.0],["2011-12-27",26.1009,26.6196,26.0649,26.4179,834300.0],["2011-12-28",26.3963,26.879,26.3387,26.5548,1121200.0],["2011-12-29",26.5692,26.879,26.5188,26.7853,669700.0],["2011-12-30",26.7061,26.8069,26.5188,26.5692,676700.0],["2012-01-03",27.0375,27.1167,25.7623,25.9208,1902700.0],["2012-01-04",25.856,26.209,25.6182,25.7263,1618100.0],["2012-01-05",25.5318,25.5318,24.8906,25.2292,3000300.0],["2012-01-06",25.2292,25.2364,24.797,24.9555,2139800.0],["2012-01-09",25.0347,25.8776,24.8978,25.7767,2867500.0],["2012-01-10",25.9352,26.2594,25.7695,26.1009,1553100.0],["2012-01-11",25.928,26.4107,25.928,26.2234,1431500.0],["2012-01-12",28.5288,29.6454,28.4639,29.4941,7731300.0],["2012-01-13",29.1267,29.4437,28.7089,28.9466,2254100.0],["2012-01-17",29.1483,29.2348,28.7088,28.961,1497700.0],["2012-01-18",28.9322,29.7319,28.8025,29.6166,1894400.0],["2012-01-19",29.7607,29.7967,29.4941,29.6022,1355000.0],["2012-01-20",29.595,29.631,28.925,29.3716,1697900.0],["2012-01-23",29.3716,29.8687,28.9682,29.3933,1118400.0],["2012-01-24",29.314,30.0921,29.278,30.0705,1479100.0],["2012-01-25",29.9624,30.618,29.8111,30.409,1732900.0],["2012-01-26",30.4739,30.4739,29.3933,29.6094,1795300.0],["2012-01-27",29.4509,29.9264,29.3716,29.6526,917500.0],["2012-01-30",29.35,29.7319,29.0907,29.3933,1288600.0],["2012-01-31",30.1281,30.3586,29.2132,29.6886,1922800.0],["2012-02-01",29.8183,30.4379,29.7751,29.8832,1288800.0],["2012-02-02",29.9336,30.1137,29.4869,29.8039,794100.0],["2012-02-03",30.1569,30.6324,30.1065,30.4523,1349000.0],["2012-02-06",30.3658,30.8917,30.2866,30.7837,1150600.0],["2012-02-07",30.618,31.5041,30.618,31.4177,2079600.0],["2012-02-08",31.3672,31.7995,31.1007,31.5401,1801000.0],["2012-02-09",31.5689,31.7418,31.2664,31.605,1456500.0],["2012-02-10",31.2736,31.8643,31.2664,31.8211,1201900.0],["2012-02-13",31.994,32.2317,31.6194,31.9436,1826000.0],["2012-02-14",31.8283,32.3614,31.713,32.2822,1332700.0],["2012-02-15",32.4767,32.6712,32.0156,32.1885,1206400.0],["2012-02-16",32.347,32.6568,32.1669,32.1813,1889300.0],["2012-02-17",32.4623,32.8441,32.1381,32.1669,1435100.0],["2012-02-21",32.2678,32.4479,32.0084,32.1381,1395600.0],["2012-02-22",32.2461,32.4118,31.9508,32.2677,1105500.0],["2012-02-23",32.3326,32.8081,32.2389,32.3542,869800.0],["2012-02-24",32.4479,32.9377,32.1813,32.4695,1049800.0],["2012-02-27",32.383,32.7072,32.2461,32.5631,1381200.0],["2012-02-28",32.6496,32.7576,32.2317,32.5703,1492700.0],["2012-02-29",32.6895,32.7257,32.2561,32.3355,1413600.0],["2012-03-01",32.4439,32.8629,32.2561,32.7545,1119400.0],["2012-03-02",33.253,33.8454,32.8123,32.8846,2037200.0],["2012-03-05",32.9063,33.3108,32.6028,32.9207,2534700.0],["2012-03-06",32.5089,34.2572,32.3644,33.8743,4661700.0],["2012-03-07",34.2066,34.4595,33.737,34.1127,2220600.0],["2012-03-08",34.091,34.4089,33.9827,33.9971,2102500.0],["2012-03-09",34.1705,34.5317,33.9538,34.2789,1777400.0],["2012-03-12",34.2788,34.6617,34.156,34.5172,1222100.0],["2012-03-13",34.6545,34.8423,34.3511,34.7267,1425900.0],["2012-03-14",34.7629,35.0085,34.315,34.5534,1331600.0],["2012-03-15",34.6401,34.6473,34.1127,34.5678,1321000.0],["2012-03-16",34.5678,34.7051,34.2283,34.2789,1167800.0],["2012-03-19",34.0838,34.5173,33.8093,34.3944,963100.0],["2012-03-20",34.156,34.575,33.9754,34.4667,1109100.0],["2012-03-21",34.4739,35.3553,34.4739,34.9724,1836500.0],["2012-03-22",34.8496,35.1169,34.4595,34.994,1287000.0],["2012-03-23",35.3408,36.0994,35.0735,35.507,2081600.0],["2012-03-26",35.6948,35.9187,35.3697,35.8826,1705300.0],["2012-03-27",35.8321,35.8754,35.3697,35.4275,1376000.0],["2012-03-28",35.4708,35.4925,34.4667,34.6834,1994100.0],["2012-03-29",34.8207,34.8207,34.1705,34.6979,1338800.0],["2012-03-30",34.8207,34.9868,34.4017,34.734,1248200.0],["2012-04-02",34.7412,34.9796,34.4739,34.6328,1217100.0],["2012-04-03",34.7051,35.1747,34.6473,35.1096,915600.0],["2012-04-04",34.9724,35.3986,34.8062,35.1457,1265900.0],["2012-04-05",35.0663,35.6659,34.9074,35.4419,1300900.0],["2012-04-09",35.4564,35.507,34.8857,35.3625,1455300.0],["2012-04-10",35.2324,35.3119,34.4233,34.4883,2028600.0],["2012-04-11",34.9651,35.3841,34.8857,35.3552,1435800.0],["2012-04-12",35.3119,36.0271,35.3119,36.0127,1992200.0],["2012-04-13",35.702,36.0632,35.5359,35.7309,1335600.0],["2012-04-16",35.9693,36.121,35.3119,35.7165,1317700.0],["2012-04-17",35.9693,36.2655,35.8537,36.1499,1296300.0],["2012-04-18",36.0343,36.4028,35.9549,36.2005,1354800.0],["2012-04-19",36.2655,36.4245,35.5576,35.8393,1664600.0],["2012-04-20",36.0488,36.6918,35.9115,36.4678,1673600.0],["2012-04-23",36.1571,36.2511,35.6514,35.9187,1015600.0],["2012-04-24",35.9115,36.0054,35.0229,35.2541,1245300.0],["2012-04-25",35.5286,36.2222,35.3914,36.1788,1116500.0],["2012-04-26",36.0777,36.7784,35.7815,36.5906,901100.0],["2012-04-27",36.6484,37.2624,36.4317,37.0024,1155100.0],["2012-04-30",37.0024,37.1107,36.41,36.5545,620300.0],["2012-05-01",36.4822,37.1974,36.2511,36.699,931800.0],["2012-05-02",36.3739,37.1252,36.3739,36.9446,866800.0],["2012-05-03",36.9012,37.1685,36.4317,36.6339,1009200.0],["2012-05-04",36.5834,36.8001,36.2583,36.28,890200.0],["2012-05-07",36.1716,36.6123,36.0054,36.2005,1065700.0],["2012-05-08",35.8465,36.0777,34.8929,35.991,1796100.0],["2012-05-09",35.5358,35.9115,35.0157,35.7381,1636200.0],["2012-05-10",36.0849,36.3811,35.3842,35.6515,1405300.0],["2012-05-11",34.9218,35.1963,33.9177,34.9001,3683900.0],["2012-05-14",34.6112,34.8279,34.0043,34.1272,3181300.0],["2012-05-15",36.5183,37.313,35.6514,36.1571,7453100.0],["2012-05-16",36.4244,36.8434,33.7731,34.6762,5653300.0],["2012-05-17",34.6545,34.7845,32.7834,33.0435,4171400.0],["2012-05-18",33.2024,33.5564,32.2561,32.7473,2110900.0],["2012-05-21",32.7329,33.9538,32.7329,33.6142,3073400.0],["2012-05-22",33.6142,33.9176,33.2602,33.4553,2815200.0],["2012-05-23",33.2819,34.2644,33.1013,34.1777,2554400.0],["2012-05-24",34.3005,34.4378,33.9104,34.315,1486600.0],["2012-05-25",34.4306,34.4306,33.7948,33.896,2019200.0],["2012-05-29",34.2355,34.3005,33.6214,34.2211,2186900.0],["2012-05-30",34.145,34.145,33.3772,33.5004,1815900.0],["2012-05-31",33.6307,33.906,33.0368,33.6814,4774000.0],["2012-06-01",33.2468,33.2758,31.9141,32.2907,2320400.0],["2012-06-04",32.298,32.6312,31.972,32.4139,2054400.0],["2012-06-05",32.3487,33.0513,32.1966,33.0368,1568400.0],["2012-06-06",34.0871,35.1228,33.906,34.1885,2390500.0],["2012-06-07",34.5724,34.6593,33.4279,33.638,1579700.0],["2012-06-08",33.4569,34.2029,33.3627,34.2029,983200.0],["2012-06-11",34.4927,34.6086,33.2903,33.3627,1054000.0],["2012-06-12",33.4424,34.0653,33.4062,33.9929,1140400.0],["2012-06-13",33.8046,33.9349,32.7108,32.8484,1902600.0],["2012-06-14",32.9136,33.5221,32.7688,33.1961,1099400.0],["2012-06-15",33.0223,33.2541,32.3849,33.1744,2162600.0],["2012-06-18",33.044,33.8118,32.8122,33.7973,1179500.0],["2012-06-19",34.0871,34.7969,33.9857,34.6303,1578900.0],["2012-06-20",34.4492,35.2822,34.3913,35.1881,2096400.0],["2012-06-21",35.4271,35.8182,34.4565,34.7969,2987200.0],["2012-06-22",34.8766,34.949,34.3551,34.4275,1469100.0],["2012-06-25",33.8625,33.877,33.3193,33.6814,1208200.0],["2012-06-26",33.6597,34.4637,33.3555,34.1667,1769600.0],["2012-06-27",34.1667,34.3189,33.5438,33.8335,1200700.0],["2012-06-28",33.4424,34.1595,33.3193,34.1305,1675100.0],["2012-06-29",34.442,35.188,34.3985,34.7679,2564700.0],["2012-07-02",34.9345,35.485,34.8693,35.485,1285300.0],["2012-07-03",35.4126,36.1587,35.3474,36.021,997700.0],["2012-07-05",35.7096,36.4484,35.6589,36.2963,1381300.0],["2012-07-06",36.0138,36.1876,35.6589,36.0717,1107500.0],["2012-07-09",35.5502,35.8762,35.2025,35.7675,1723200.0],["2012-07-10",35.9921,36.05,35.4126,35.6082,797000.0],["2012-07-11",35.6661,35.7313,34.8331,35.1518,1434500.0],["2012-07-12",34.8404,34.9562,34.116,34.5072,2076300.0],["2012-07-13",34.6738,35.1591,34.5796,34.8983,880000.0],["2012-07-16",34.7679,34.949,34.3043,34.7534,994500.0],["2012-07-17",35.2025,35.5285,34.7027,34.9055,1501300.0],["2012-07-18",34.8186,35.6444,34.7679,35.456,1091700.0],["2012-07-19",35.5502,35.811,35.1229,35.1591,1139200.0],["2012-07-20",34.9128,34.9418,34.2174,34.3695,1185500.0],["2012-07-23",33.8625,33.8625,33.1889,33.5655,1905200.0],["2012-07-24",34.0291,34.6376,33.8263,34.1015,1854600.0],["2012-07-25",34.1667,34.3695,33.4714,33.8625,1022800.0],["2012-07-26",34.4202,35.0504,34.3985,34.8983,1059200.0],["2012-07-27",35.0432,36.8395,35.0432,36.0138,1870700.0],["2012-07-30",35.9848,36.1949,35.188,35.7313,1036400.0],["2012-07-31",35.5502,35.9631,35.3257,35.5792,913900.0],["2012-08-01",35.6661,35.6878,34.8983,35.4198,1117400.0],["2012-08-02",34.978,36.0355,34.949,35.8834,1154700.0],["2012-08-03",36.3615,37.4914,36.2818,37.1293,2322900.0],["2012-08-06",37.2669,37.5928,36.9119,36.9119,1359700.0],["2012-08-07",37.1437,37.6653,36.9337,37.122,1644900.0],["2012-08-08",37.1003,37.4624,36.9047,37.093,1143900.0],["2012-08-09",37.1727,37.3031,36.7526,36.825,1078000.0],["2012-08-10",36.7454,36.883,36.2528,36.4701,1873500.0],["2012-08-13",36.5281,36.9192,36.1224,36.6077,2566200.0],["2012-08-14",35.5285,36.0283,34.7027,35.1953,6698100.0],["2012-08-15",35.275,36.2166,35.275,36.1079,2488400.0],["2012-08-16",36.2166,37.0351,36.0862,36.7671,2966000.0],["2012-08-17",36.8757,36.9844,36.4484,36.9409,2033100.0],["2012-08-20",36.7961,36.8685,35.782,36.0717,1509200.0],["2012-08-21",36.0717,36.2238,35.7892,35.9776,1051600.0],["2012-08-22",35.8255,36.1442,35.7096,36.0862,681900.0],["2012-08-23",35.9051,35.9051,35.3474,35.4054,1741500.0],["2012-08-24",35.3184,35.7023,35.246,35.5937,979200.0],["2012-08-27",35.6733,35.7603,35.4995,35.5792,847500.0],["2012-08-28",35.4705,35.8254,34.9997,35.6299,1606000.0],["2012-08-29",35.5899,36.091,35.5899,35.8949,913000.0],["2012-08-30",35.6771,36.3089,35.6698,36.062,1009000.0],["2012-08-31",36.1927,36.3379,35.7207,36.1346,876300.0],["2012-09-04",36.1564,36.8244,35.9458,36.6647,1093700.0],["2012-09-05",36.5993,37.1294,36.5993,36.6792,1534300.0],["2012-09-06",36.9697,37.5579,36.9188,37.5579,1225600.0],["2012-09-07",37.5434,37.7467,37.3836,37.5434,1266500.0],["2012-09-10",37.5651,37.5651,37.2238,37.311,920600.0],["2012-09-11",37.2965,37.6232,37.2093,37.34,537200.0],["2012-09-12",37.5143,37.6886,37.311,37.5288,680200.0],["2012-09-13",37.6668,38.3349,37.1512,38.2332,1071700.0],["2012-09-14",38.3857,38.5092,37.8919,38.1025,1235500.0],["2012-09-17",38.0154,38.1316,37.6015,38.0807,947600.0],["2012-09-18",38.0735,38.1606,37.645,38.117,1254800.0],["2012-09-19",38.1388,39.3879,38.1316,39.1627,1673400.0],["2012-09-20",38.7997,38.9885,38.4511,38.9231,1122100.0],["2012-09-21",39.2136,39.2136,38.4801,38.7198,2160700.0],["2012-09-24",38.5673,38.5818,38.0009,38.0953,1203700.0],["2012-09-25",38.1679,38.422,37.4417,37.4417,1065500.0],["2012-09-26",37.4853,37.6741,37.0496,37.3691,834800.0],["2012-09-27",37.5434,37.9137,37.0641,37.7177,759000.0],["2012-09-28",37.478,37.7975,37.0786,37.6523,1114700.0],["2012-10-01",37.7757,37.9065,35.9893,36.396,3030500.0],["2012-10-02",36.5993,38.0154,36.3452,37.9428,2135400.0],["2012-10-03",38.1025,38.1679,37.1948,37.6959,1419900.0],["2012-10-04",37.8483,38.1243,37.4853,38.0444,732200.0],["2012-10-05",38.1824,38.4511,37.8193,37.8701,464200.0],["2012-10-08",37.7757,38.0953,37.5361,37.9355,414900.0],["2012-10-09",37.9718,37.9718,36.9334,36.9842,816100.0],["2012-10-10",37.035,37.4635,36.9261,37.0641,436600.0],["2012-10-11",37.4054,37.4562,36.6139,36.7228,880400.0],["2012-10-12",36.6066,36.7083,36.3452,36.5921,828400.0],["2012-10-15",36.701,36.8608,36.1927,36.6719,992900.0],["2012-10-16",36.9915,37.5143,36.6574,37.4126,981800.0],["2012-10-17",37.4417,37.7539,36.8971,37.0278,1573100.0],["2012-10-18",36.9987,37.7685,36.9842,37.5797,1021300.0],["2012-10-19",37.5071,37.6015,37.1367,37.2674,853700.0],["2012-10-22",37.0423,37.2166,36.7228,37.2093,1054700.0],["2012-10-23",36.6066,37.2674,36.5775,36.9261,1136700.0],["2012-10-24",37.1004,37.1875,36.839,36.8535,1063400.0],["2012-10-25",36.7591,37.0713,36.2362,36.5558,1400300.0],["2012-10-26",36.5195,36.868,35.953,36.5195,765600.0],["2012-10-31",36.3742,36.5485,35.8804,36.3089,1131300.0],["2012-11-01",36.3815,37.783,36.1564,37.449,1237000.0],["2012-11-02",37.6959,37.8702,36.6429,36.6429,1282200.0],["2012-11-05",36.7663,36.9406,36.3161,36.7881,649400.0],["2012-11-06",37.0278,37.311,36.7518,37.2021,803700.0],["2012-11-07",36.9479,37.035,36.367,36.8245,1312800.0],["2012-11-08",36.73,36.9479,35.786,35.8005,922200.0],["2012-11-09",35.6916,36.1781,35.4592,35.8368,1115700.0],["2012-11-12",36.091,36.1636,35.3358,35.3648,2138600.0],["2012-11-13",36.425,37.6015,35.9603,37.0132,4191000.0],["2012-11-14",37.2892,37.311,35.953,36.1055,1109400.0],["2012-11-15",36.0692,36.4904,35.8005,36.2726,1252600.0],["2012-11-16",36.2653,36.6792,36.0765,36.3234,1582200.0],["2012-11-19",36.7373,37.4853,36.6647,37.3981,1221400.0],["2012-11-20",37.4344,37.6523,37.0496,37.3909,967400.0],["2012-11-21",37.4998,37.6886,37.3328,37.478,545300.0],["2012-11-23",37.7249,38.1316,37.5869,37.7394,341900.0],["2012-11-26",37.8048,38.117,37.0859,37.3909,782100.0],["2012-11-27",37.3037,37.8266,37.2965,37.5071,750400.0],["2012-11-28",37.4161,38.326,37.285,38.1076,969400.0],["2012-11-29",38.1658,38.6244,37.8164,38.588,1521200.0],["2012-11-30",38.5007,38.5953,38.0421,38.2241,1543100.0],["2012-12-03",38.4716,38.588,38.1658,38.2022,1072100.0],["2012-12-04",38.1731,38.1731,37.0448,37.7873,1024600.0],["2012-12-05",37.7364,37.7655,36.9138,37.1249,1033800.0],["2012-12-06",37.7436,37.8892,36.8483,37.2195,2310300.0],["2012-12-07",37.2996,37.3505,36.477,36.9138,1148300.0],["2012-12-10",36.6736,36.7027,35.5088,35.8728,2375500.0],["2012-12-11",36.0766,36.215,35.1667,35.5816,1169200.0],["2012-12-12",35.8292,35.8292,34.1549,34.3369,3470400.0],["2012-12-13",32.9174,33.4779,32.881,32.9756,3012100.0],["2012-12-14",33.0484,33.0557,32.6189,32.8519,1559100.0],["2012-12-17",32.8956,33.5216,32.8373,33.1795,1667700.0],["2012-12-18",33.1212,34.0093,32.8228,33.74,2693000.0],["2012-12-19",33.8055,33.922,33.3396,33.3906,2215200.0],["2012-12-20",33.4852,33.6672,33.1212,33.2523,2206500.0],["2012-12-21",32.4733,33.2013,32.4151,33.1867,2410800.0],["2012-12-24",33.2086,33.3251,32.9393,33.0703,225700.0],["2012-12-26",33.0702,33.1794,32.204,32.6335,1022700.0],["2012-12-27",32.6117,33.063,32.2404,32.7791,1083300.0],["2012-12-28",32.6262,33.0557,32.4442,32.7936,1121900.0],["2012-12-31",32.699,33.2231,32.568,33.1139,837200.0],["2013-01-02",33.7545,33.9292,32.881,33.325,2841200.0],["2013-01-03",33.3396,34.2204,33.1431,34.1913,1904000.0],["2013-01-04",34.1403,35.0867,34.1258,34.9192,1873100.0],["2013-01-07",35.2686,35.356,34.3587,34.7955,1466500.0],["2013-01-08",34.8464,34.9047,34.2204,34.5261,1059500.0],["2013-01-09",34.6572,34.7154,33.7327,33.7836,1715400.0],["2013-01-10",34.0675,34.4897,33.7327,34.4752,1559100.0],["2013-01-11",34.3878,34.7809,34.2786,34.4024,665700.0],["2013-01-14",34.2568,34.4534,33.7036,33.8928,1445100.0],["2013-01-15",33.9074,35.1595,33.7837,35.1522,1612900.0],["2013-01-16",35.1012,35.6035,34.8901,35.2468,1334500.0],["2013-01-17",35.4288,35.5016,34.9338,35.1595,757200.0],["2013-01-18",35.1231,35.1667,34.8974,35.1667,556900.0],["2013-01-22",35.2832,35.2832,34.73,35.0139,950200.0],["2013-01-23",35.0066,35.174,34.5844,34.9847,785000.0],["2013-01-24",35.0357,35.6908,34.7081,34.8974,983200.0],["2013-01-25",35.0794,35.538,34.8974,35.538,1083000.0],["2013-01-28",35.538,35.6399,35.0284,35.0939,787700.0],["2013-01-29",35.0939,35.2905,34.4315,34.7227,1223400.0],["2013-01-30",34.7736,34.9848,34.4024,34.5553,1328300.0],["2013-01-31",34.9411,35.6617,34.4461,34.6426,2022300.0],["2013-02-01",34.9411,35.0357,34.2423,34.8683,1515400.0],["2013-02-04",34.6644,34.7518,33.6963,34.0675,1817700.0],["2013-02-05",34.0675,34.9629,33.8637,34.7955,1157500.0],["2013-02-06",34.7737,35.6617,34.6645,35.3997,1535400.0],["2013-02-07",35.3487,35.669,34.7227,35.1376,998600.0],["2013-02-08",35.1958,35.7564,34.7081,35.5962,944100.0],["2013-02-11",35.487,35.8364,35.3487,35.6399,742500.0],["2013-02-12",35.6545,35.9456,35.6035,35.7127,897500.0],["2013-02-13",35.72,35.9602,35.0721,35.1886,1152500.0],["2013-02-14",35.2614,35.6108,34.9629,35.4943,813700.0],["2013-02-15",35.4652,36.0403,34.9629,35.2614,1508600.0],["2013-02-19",35.5089,36.1786,35.1085,36.0039,1885100.0],["2013-02-20",35.9893,36.3023,35.5234,35.5598,1434100.0],["2013-02-21",35.5162,35.8801,35.1158,35.3778,1040000.0],["2013-02-22",35.4652,35.8146,35.3487,35.6326,716100.0],["2013-02-25",36.0403,36.397,35.72,35.72,2066800.0],["2013-02-26",35.8947,36.1203,35.4943,35.72,1494800.0],["2013-02-27",35.8655,36.6517,35.8146,36.4916,1006700.0],["2013-02-28",36.4989,36.8919,36.3605,36.3969,1322200.0],["2013-03-01",36.2877,36.8337,35.982,36.7755,1247700.0],["2013-03-04",36.7391,37.1613,36.5717,37.1103,1025800.0],["2013-03-05",37.2341,37.3287,36.7245,37.0958,1107000.0],["2013-03-06",37.2235,37.3038,36.7346,36.917,879000.0],["2013-03-07",36.8805,36.8805,36.1946,36.7492,2164600.0],["2013-03-08",36.8367,37.0556,35.5232,36.9243,4070200.0],["2013-03-11",33.8886,34.6621,32.8378,32.9181,13946000.0],["2013-03-12",33.8375,34.7424,33.8302,34.5308,6640300.0],["2013-03-13",34.757,34.9905,34.2389,34.4286,2976000.0],["2013-03-14",34.5235,34.8373,34.3775,34.6767,1945500.0],["2013-03-15",34.6986,34.8373,34.2754,34.2973,1953800.0],["2013-03-18",34.1075,34.954,34.0419,34.5162,1931400.0],["2013-03-19",34.4724,34.7862,34.2754,34.4724,1412600.0],["2013-03-20",34.6256,34.9978,34.5454,34.8518,1214600.0],["2013-03-21",34.6402,34.9029,34.2827,34.3192,1459200.0],["2013-03-22",34.6329,35.2897,34.5527,34.7497,1741400.0],["2013-03-25",34.8737,34.9175,34.2973,34.3046,1549500.0],["2013-03-26",34.4067,34.5746,34.3119,34.5235,1644300.0],["2013-03-27",34.3702,34.5527,34.0127,34.3775,1303200.0],["2013-03-28",34.3702,34.56,34.2608,34.5162,1290200.0],["2013-04-01",34.487,34.4943,34.2681,34.4067,881900.0],["2013-04-02",34.4578,34.6402,34.3045,34.4724,1118700.0],["2013-04-03",34.4505,34.6548,33.7573,33.7792,1286800.0],["2013-04-04",33.7864,33.9908,33.6259,33.8302,1439500.0],["2013-04-05",33.4289,33.9251,33.1589,33.8886,1196400.0],["2013-04-08",33.7645,34.1805,33.6624,34.0783,1289000.0],["2013-04-09",34.0856,34.2754,33.7718,34.0783,988000.0],["2013-04-10",34.1002,34.7278,34.0272,34.7205,1184500.0],["2013-04-11",34.7497,35.6983,34.7205,34.9978,1808800.0],["2013-04-12",34.9321,35.8005,34.9102,35.7932,2197600.0],["2013-04-15",35.4794,36.0048,35.0197,35.0562,2472500.0],["2013-04-16",35.2751,35.3918,34.9394,35.3772,960500.0],["2013-04-17",35.151,35.2313,34.3994,34.7351,1196400.0],["2013-04-18",34.8592,34.9832,34.0929,34.2608,1115300.0],["2013-04-19",34.5162,34.5746,34.1659,34.2973,1751900.0],["2013-04-22",34.3994,34.4578,33.8959,34.3264,1362000.0],["2013-04-23",34.5527,34.9029,34.3556,34.4943,1239300.0],["2013-04-24",34.5381,34.7789,34.0564,34.2973,1029200.0],["2013-04-25",34.5454,35.0416,34.5235,34.8884,1646000.0],["2013-04-26",34.7351,34.881,34.5162,34.7351,1207300.0],["2013-04-29",35.0708,35.3408,34.9102,35.0562,1439800.0],["2013-04-30",34.8883,35.297,34.757,35.1,1299000.0],["2013-05-01",34.9394,35.37,34.8373,34.8884,1601000.0],["2013-05-02",34.881,35.7202,34.881,35.5013,1304900.0],["2013-05-03",35.8881,36.6032,35.8589,36.3113,1426300.0],["2013-05-06",36.2602,36.5156,36.0194,36.4427,853200.0],["2013-05-07",36.5302,37.3183,36.4573,37.2818,1238700.0],["2013-05-08",37.26,37.6175,37.0994,37.6102,1196000.0],["2013-05-09",37.6394,37.8291,37.3475,37.3913,1155500.0],["2013-05-10",37.2673,38.2524,36.917,38.1721,1499500.0],["2013-05-13",38.2597,38.3108,37.8875,38.0189,1220600.0],["2013-05-14",38.0408,38.3327,37.9532,38.3327,991600.0],["2013-05-15",38.1721,38.7486,38.121,38.661,943200.0],["2013-05-16",38.6464,38.6756,38.0335,38.2013,874600.0],["2013-05-17",38.2597,38.3691,37.9094,38.0189,1053500.0],["2013-05-20",38.0773,38.2159,37.3767,38.0991,2074200.0],["2013-05-21",38.0335,39.5878,37.5737,38.4932,2767600.0],["2013-05-22",37.9897,38.7559,37.8146,37.9824,2603600.0],["2013-05-23",37.4132,38.5224,37.3256,38.2743,1518500.0],["2013-05-24",37.7708,37.8729,37.2308,37.7124,919500.0],["2013-05-28",38.1429,38.3473,37.6321,37.6613,1099400.0],["2013-05-29",37.4059,37.9824,37.2964,37.9167,948400.0],["2013-05-30",37.9167,38.3108,37.8072,38.1575,1428000.0],["2013-05-31",38.0481,38.5662,37.8875,38.194,1316600.0],["2013-06-03",38.194,38.34,37.8291,38.2232,1058300.0],["2013-06-04",38.1575,38.537,38.0918,38.267,1207900.0],["2013-06-05",38.1829,38.2926,37.4807,37.7367,1974200.0],["2013-06-06",37.7074,37.7513,37.2612,37.744,1098600.0],["2013-06-07",37.8025,38.2121,37.605,38.1682,874300.0],["2013-06-10",38.3218,38.534,37.9342,38.2121,874300.0],["2013-06-11",37.9049,38.0512,37.5172,37.6928,788800.0],["2013-06-12",38.0073,38.1097,37.0198,37.0783,992300.0],["2013-06-13",37.0491,37.5172,36.7199,37.4953,1317800.0],["2013-06-14",37.5099,37.9195,37.327,37.4953,845800.0],["2013-06-17",37.7879,37.8903,37.4002,37.722,807600.0],["2013-06-18",37.7367,38.0658,37.6196,38.0219,541700.0],["2013-06-19",38.0439,38.512,37.8244,37.8391,705200.0],["2013-06-20",37.4587,37.4807,36.7419,36.8004,931700.0],["2013-06-21",36.8882,37.0418,36.3103,36.7419,2232200.0],["2013-06-24",36.5005,36.9467,36.0323,36.6321,896100.0],["2013-06-25",37.0271,37.1368,36.5956,36.9101,1008000.0],["2013-06-26",37.1881,37.4441,36.7565,37.1588,1039200.0],["2013-06-27",37.2612,37.5684,37.1661,37.3709,683300.0],["2013-06-28",36.7784,37.0271,36.2445,36.6175,2205300.0],["2013-07-01",37.0052,37.2685,36.4712,36.5663,1621100.0],["2013-07-02",36.4858,36.698,35.6593,36.0835,2082500.0],["2013-07-03",36.0543,36.1713,35.652,36.1421,876800.0],["2013-07-05",36.3981,36.4932,35.886,36.4273,758600.0],["2013-07-08",36.5663,37.0125,36.4785,36.6029,1228900.0],["2013-07-09",36.164,36.2883,35.6008,36.025,2417000.0],["2013-07-10",36.0323,36.4639,35.7836,36.4493,1670600.0],["2013-07-11",36.7711,37.2978,36.7126,36.8589,1775600.0],["2013-07-12",36.8589,37.0857,36.7931,37.0564,770800.0],["2013-07-15",37.1954,37.4441,37.1003,37.2831,651000.0],["2013-07-16",37.3929,37.5684,36.932,37.0052,1122400.0],["2013-07-17",37.21,37.21,36.7492,36.8735,681000.0],["2013-07-18",36.9467,37.4075,36.9101,37.2905,813800.0],["2013-07-19",37.1661,37.3344,37.0637,37.0857,733100.0],["2013-07-22",37.8098,37.8537,37.4221,37.8098,1310000.0],["2013-07-23",37.8171,37.8171,37.1076,37.2831,877200.0],["2013-07-24",37.4221,37.488,36.8004,37.0125,632600.0],["2013-07-25",37.2466,37.6489,37.0857,37.6196,917600.0],["2013-07-26",37.4514,38.0,37.2978,37.9049,1028500.0],["2013-07-29",37.7586,38.0878,37.6708,37.8391,840100.0],["2013-07-30",37.861,37.9122,37.2539,37.5977,1093200.0],["2013-07-31",37.6562,37.9927,37.4221,37.605,827400.0],["2013-08-01",37.744,38.5779,37.6928,38.4608,1313800.0],["2013-08-02",38.4608,38.9363,38.1609,38.9143,629000.0],["2013-08-05",38.9363,39.4044,38.8412,39.1338,907200.0],["2013-08-06",38.9729,38.9729,38.2926,38.4901,1042400.0],["2013-08-07",38.2633,38.4242,37.5904,37.7074,1767300.0],["2013-08-08",37.9488,38.2999,37.4514,38.0366,1385500.0],["2013-08-09",38.0366,38.2194,37.7074,37.8318,1325300.0],["2013-08-12",37.6928,38.1317,37.5026,37.8464,926200.0],["2013-08-13",37.5977,38.0878,37.0271,38.0366,1953700.0],["2013-08-14",37.8976,38.0658,37.6635,37.8025,1025300.0],["2013-08-15",37.4075,37.7001,37.3051,37.605,1533600.0],["2013-08-16",37.3417,37.4075,36.5663,36.5663,1641900.0],["2013-08-19",36.5224,37.2831,36.5005,37.0052,2648800.0],["2013-08-20",34.6279,35.4398,33.8745,34.1159,8346900.0],["2013-08-21",34.072,34.6645,33.8306,33.8452,3543500.0],["2013-08-22",33.8672,34.4158,33.7867,34.0062,1895500.0],["2013-08-23",33.7575,34.0062,33.4064,33.8891,3042400.0],["2013-08-26",34.0647,34.3865,33.9623,34.2914,2146800.0],["2013-08-27",34.0574,34.189,33.677,34.072,2160800.0],["2013-08-28",34.0208,34.1598,33.816,33.8233,1833600.0],["2013-08-29",33.8233,34.3792,33.7575,34.2914,1568300.0],["2013-08-30",34.3646,34.3646,33.8672,33.9476,1479300.0],["2013-09-03",34.189,34.5621,33.9988,34.3573,2202800.0],["2013-09-04",34.6323,35.2044,34.5443,35.0504,1943800.0],["2013-09-05",35.0944,35.5124,35.0504,35.4537,2034300.0],["2013-09-06",35.4831,36.1358,35.021,35.7251,2266100.0],["2013-09-09",35.9011,36.4952,35.8058,36.2678,2123000.0],["2013-09-10",36.3632,37.258,36.3338,37.0966,2209200.0],["2013-09-11",36.9279,37.1699,36.8839,37.0893,1067300.0],["2013-09-12",37.1039,37.3826,36.7006,36.7299,1387400.0],["2013-09-13",36.8032,37.1186,36.7666,37.0746,850900.0],["2013-09-16",38.5341,38.5341,37.1553,37.3166,1878400.0],["2013-09-17",37.2873,37.6173,37.0306,37.3093,1786500.0],["2013-09-18",37.7567,38.7761,37.632,38.6588,2643800.0],["2013-09-19",38.8862,39.3409,38.8201,39.0255,2699400.0],["2013-09-20",39.2162,39.2602,38.5268,38.7028,1973400.0],["2013-09-23",38.6148,38.8641,38.4461,38.7541,1330600.0],["2013-09-24",38.6881,39.0842,38.5341,38.5414,1207600.0],["2013-09-25",38.5781,38.7688,38.2114,38.2701,1155400.0],["2013-09-26",38.2774,38.7541,38.1967,38.3508,2570100.0],["2013-09-27",38.3214,39.2382,38.2187,39.2309,2060800.0],["2013-09-30",38.7982,39.1942,38.6515,39.1502,1281400.0],["2013-10-01",39.0989,39.6416,39.0989,39.5316,1200000.0],["2013-10-02",39.2382,39.4436,38.8495,39.4216,880900.0],["2013-10-03",39.4876,39.5096,38.7835,39.1429,854500.0],["2013-10-04",39.2015,39.6563,39.0842,39.5242,791500.0],["2013-10-07",39.1282,39.3262,38.8201,38.8348,919100.0],["2013-10-08",38.9008,38.9008,37.8961,37.9181,1359300.0],["2013-10-09",37.94,37.9914,37.3826,37.786,1218700.0],["2013-10-10",38.2407,38.5341,38.2041,38.4534,715000.0],["2013-10-11",38.3948,38.5634,38.1234,38.5561,785100.0],["2013-10-14",38.2481,38.2994,37.6833,38.0427,1424300.0],["2013-10-15",38.0134,38.0867,37.5367,37.7347,1215900.0],["2013-10-16",38.0061,38.4608,37.9621,38.1674,1139700.0],["2013-10-17",37.9987,38.2847,37.6173,38.1747,1766200.0],["2013-10-18",38.2627,38.6148,38.2481,38.5561,1750100.0],["2013-10-21",38.5561,38.6588,37.5,37.7127,2247500.0],["2013-10-22",37.7347,38.1381,37.632,37.9841,1474500.0],["2013-10-23",37.9107,38.1161,37.632,37.9327,1150000.0],["2013-10-24",37.5513,37.852,36.8986,37.7347,1901900.0],["2013-10-25",37.94,38.5488,37.6833,38.4754,1191800.0],["2013-10-28",38.5781,39.0402,38.5414,38.7321,1218400.0],["2013-10-29",38.7761,39.2675,38.6661,39.2382,1075800.0],["2013-10-30",39.1282,39.5389,38.9815,39.1575,982200.0],["2013-10-31",39.1502,39.2529,38.8201,39.0255,691800.0],["2013-11-01",39.0108,39.4289,38.8862,39.2822,521100.0],["2013-11-04",39.3189,39.8689,39.3189,39.6416,1189700.0],["2013-11-05",39.4142,39.8176,39.1795,39.7003,740000.0],["2013-11-06",39.7883,39.9203,39.4142,39.5976,521800.0],["2013-11-07",39.8396,40.2357,39.1869,39.1942,1132800.0],["2013-11-08",39.2602,39.7003,39.2382,39.6856,752000.0],["2013-11-11",39.6049,40.2503,39.2529,40.2356,972800.0],["2013-11-12",40.1403,40.4043,39.7809,40.155,1179700.0],["2013-11-13",39.6709,40.7197,39.4289,40.6904,1976400.0],["2013-11-14",40.7051,40.9544,40.1843,40.7857,1030000.0],["2013-11-15",40.7857,40.9838,40.4264,40.9471,1419500.0],["2013-11-18",41.1964,41.5998,40.9617,41.3431,2262700.0],["2013-11-19",41.4385,42.832,41.0351,41.1744,3602600.0],["2013-11-20",41.0058,41.0864,40.0816,40.265,2805000.0],["2013-11-21",40.199,40.5144,39.6123,40.4924,1465200.0],["2013-11-22",40.617,41.1304,40.463,40.661,1038600.0],["2013-11-25",40.8224,41.2478,40.463,41.2258,898300.0],["2013-11-26",41.2478,41.4898,41.1084,41.2625,682000.0],["2013-11-27",41.3871,41.5045,41.1891,41.3725,708700.0],["2013-11-29",41.5045,41.8712,41.4238,41.4531,414000.0],["2013-12-02",41.5925,41.9372,41.2991,41.5411,1311800.0],["2013-12-03",41.4385,41.5485,40.551,40.6977,1241400.0],["2013-12-04",40.4809,40.8043,39.7311,40.0472,1516200.0],["2013-12-05",40.0325,40.5397,39.8634,40.2456,1292700.0],["2013-12-06",40.547,40.7381,40.3853,40.5838,777300.0],["2013-12-09",40.6205,40.9881,40.6205,40.8705,763600.0],["2013-12-10",40.7822,41.2086,40.5103,41.1939,1058800.0],["2013-12-11",41.1718,41.6643,41.1204,41.2601,1346000.0],["2013-12-12",41.2233,41.4291,40.9513,41.0028,900600.0],["2013-12-13",40.9954,41.3556,40.7161,40.9146,844100.0],["2013-12-16",41.0175,41.26,40.6132,41.0542,1293200.0],["2013-12-17",41.1057,41.2821,40.4294,40.6499,1488000.0],["2013-12-18",40.8999,41.6055,40.7161,41.5394,1682900.0],["2013-12-19",41.5394,41.6202,41.1424,41.2086,1115300.0],["2013-12-20",41.1351,42.2083,41.1204,41.9804,1686000.0],["2013-12-23",42.1936,42.3039,41.9437,42.0613,625500.0],["2013-12-24",42.1422,42.5317,42.1275,42.3039,267300.0],["2013-12-26",42.2671,42.6346,42.098,42.3921,750700.0],["2013-12-27",42.4876,42.6273,42.1569,42.2892,416200.0],["2013-12-30",42.2598,42.6199,42.1642,42.3921,666400.0],["2013-12-31",42.4362,42.9066,42.4362,42.7082,518300.0],["2014-01-02",42.6347,42.8993,42.2892,42.3994,656800.0],["2014-01-03",42.4141,42.9434,42.2745,42.3333,788500.0],["2014-01-06",42.37,42.7596,42.3112,42.5023,885700.0],["2014-01-07",42.5023,43.1786,42.3627,43.061,1192900.0],["2014-01-08",42.9728,43.2742,42.6347,42.7964,1344200.0],["2014-01-09",42.5758,42.914,42.1054,42.1495,1611600.0],["2014-01-10",42.2818,42.3994,41.6055,41.7232,1595800.0],["2014-01-13",41.7085,41.7085,39.8781,39.8855,2746400.0],["2014-01-14",39.9369,40.6793,39.7825,40.6132,1750900.0],["2014-01-15",41.6055,41.9657,41.3556,41.4512,2151700.0],["2014-01-16",41.4512,41.4512,39.981,40.0031,2021600.0],["2014-01-17",39.9296,40.0545,39.3415,39.4003,1747300.0],["2014-01-21",39.7899,39.9884,38.7681,38.9298,1504400.0],["2014-01-22",39.2974,39.8634,39.1357,39.6355,2322900.0],["2014-01-23",38.5329,39.268,38.43,39.2533,1720400.0],["2014-01-24",39.2165,39.2165,38.5256,38.5403,2042100.0],["2014-01-27",38.7534,38.8343,37.9154,38.1139,1739800.0],["2014-01-28",38.1286,38.3785,37.9522,38.2168,1469600.0],["2014-01-29",37.8713,38.0771,37.3421,37.4009,1318200.0],["2014-01-30",38.6799,39.5988,38.6799,39.3268,2531500.0],["2014-01-31",38.6652,39.0181,38.5182,38.5917,1744100.0],["2014-02-03",38.452,38.5035,36.8863,37.3127,1634900.0],["2014-02-04",37.5847,37.7023,36.8349,36.879,2749500.0],["2014-02-05",36.7173,37.32,36.4453,36.9084,1467400.0],["2014-02-06",37.1583,37.8713,36.9231,37.3347,1881500.0],["2014-02-07",37.4891,37.8419,36.5041,37.5626,2946500.0],["2014-02-10",40.0545,40.1648,38.0845,38.1286,4830200.0],["2014-02-11",38.3197,38.3197,37.886,38.0037,2413300.0],["2014-02-12",38.0992,38.1654,37.6729,37.8419,1734200.0],["2014-02-13",37.3347,38.158,37.2392,37.8199,1888700.0],["2014-02-14",37.7905,38.0625,37.6288,37.9669,1462300.0],["2014-02-18",38.0036,38.136,37.5993,38.0771,1275800.0],["2014-02-19",38.0551,38.1654,37.6288,37.6435,1378200.0],["2014-02-20",37.6802,37.9228,37.467,37.8419,1002600.0],["2014-02-21",37.8566,38.1213,37.5479,37.9816,1155800.0],["2014-02-24",38.0698,38.2242,37.7537,37.7537,1188900.0],["2014-02-25",38.1801,38.9666,38.0257,38.7093,1501600.0],["2014-02-26",38.9739,40.1427,38.7461,40.0325,1954300.0],["2014-02-27",40.0251,40.3265,39.3929,39.7752,1153500.0],["2014-02-28",39.7972,40.1942,39.3709,39.4517,1200300.0],["2014-03-03",39.121,39.3709,38.702,39.0989,891700.0],["2014-03-04",39.6576,39.7899,39.4224,39.6429,1265700.0],["2014-03-05",39.8381,39.8381,39.3003,39.315,1129400.0],["2014-03-06",39.4108,39.6834,39.1013,39.4992,1246900.0],["2014-03-07",39.7718,40.1549,39.3887,39.4918,1540400.0],["2014-03-10",39.6539,40.096,39.4476,40.0297,2258400.0],["2014-03-11",40.7075,41.9969,40.1623,41.7538,5183900.0],["2014-03-12",41.6654,42.1811,41.2601,42.1369,4109600.0],["2014-03-13",42.2769,42.6232,41.9232,42.1074,2230900.0],["2014-03-14",42.078,42.4906,41.5843,41.6432,1749600.0],["2014-03-17",41.8127,42.2843,41.6433,42.1885,1384000.0],["2014-03-18",42.1958,42.3211,41.7169,42.019,1162800.0],["2014-03-19",42.078,42.3358,41.4812,41.7243,753900.0],["2014-03-20",41.6875,41.8274,41.4443,41.739,966400.0],["2014-03-21",41.9306,42.218,41.5696,41.6359,1299800.0],["2014-03-24",41.6801,41.8643,40.597,40.8549,1016800.0],["2014-03-25",41.2012,41.3486,40.6044,40.7886,869300.0],["2014-03-26",41.0538,41.238,40.1549,40.3244,1086600.0],["2014-03-27",40.177,40.9507,40.1623,40.6928,1271200.0],["2014-03-28",40.7444,41.4222,40.656,40.9654,1122300.0],["2014-03-31",41.1496,41.1496,40.2065,40.236,1210900.0],["2014-04-01",40.3686,40.9507,40.3244,40.656,1577300.0],["2014-04-02",40.8844,40.9654,40.3391,40.7223,1997900.0],["2014-04-03",40.8328,40.9654,40.516,40.737,934300.0],["2014-04-04",40.877,40.8917,39.7571,39.9487,1229400.0],["2014-04-07",39.8086,39.8529,38.8361,39.0424,1618500.0],["2014-04-08",39.0498,39.875,38.7845,39.5876,1507000.0],["2014-04-09",39.7276,39.8381,39.3371,39.7865,1121800.0],["2014-04-10",39.7202,39.7202,38.3056,38.4456,1597100.0],["2014-04-11",38.2319,38.6961,38.033,38.3572,1030900.0],["2014-04-14",38.6372,38.9024,38.1582,38.4161,1146700.0],["2014-04-15",38.5635,38.674,37.5393,38.0993,1274100.0],["2014-04-16",38.453,38.6519,38.313,38.593,759600.0],["2014-04-17",38.5045,38.6814,38.1582,38.2098,804300.0],["2014-04-21",38.2098,38.5487,37.9741,38.3719,1323400.0],["2014-04-22",38.2614,38.9024,38.254,38.5856,2002500.0],["2014-04-23",38.6298,39.4476,38.4972,39.3592,1804400.0],["2014-04-24",39.4771,39.595,38.5414,38.8803,1657800.0],["2014-04-25",38.755,38.9761,38.4088,38.8361,1192900.0],["2014-04-28",38.9171,39.2561,38.2688,39.0056,1328400.0],["2014-04-29",39.2266,39.2634,38.755,38.814,816100.0],["2014-04-30",38.6961,38.954,38.5708,38.7993,1105800.0],["2014-05-01",38.8656,38.9908,38.2319,38.2761,1310600.0],["2014-05-02",38.2909,38.814,38.2688,38.3203,987800.0],["2014-05-05",38.1435,38.5782,37.893,38.313,1080500.0],["2014-05-06",38.313,38.4235,37.9741,38.2909,1220800.0],["2014-05-07",38.3351,38.453,37.5909,37.7604,861100.0],["2014-05-08",37.7899,38.4824,37.6351,38.0404,1620500.0],["2014-05-09",38.033,38.8213,37.893,38.7845,896000.0],["2014-05-12",38.9245,39.2708,38.8729,39.1382,790800.0],["2014-05-13",39.0424,39.3076,38.7624,38.8729,469900.0],["2014-05-14",38.8508,38.8508,38.1509,38.534,1309700.0],["2014-05-15",38.4235,38.5635,37.5835,37.8635,1360200.0],["2014-05-16",37.8783,38.0772,37.6278,37.9962,1097900.0],["2014-05-19",38.4677,39.2192,38.313,39.1676,2921200.0],["2014-05-20",33.4207,34.0175,32.0576,32.124,15731500.0],["2014-05-21",32.0503,32.1166,31.3503,31.5714,8510400.0],["2014-05-22",31.5566,32.0208,31.5566,31.8661,4223200.0],["2014-05-23",31.8219,31.9913,31.4977,31.7408,2288100.0],["2014-05-27",31.9766,31.9987,31.6082,31.645,2375700.0],["2014-05-28",31.564,31.6598,31.1882,31.4608,2699300.0],["2014-05-29",31.4682,31.8292,31.3061,31.7703,1673700.0],["2014-05-30",32.4039,33.1481,32.2861,32.7502,4667800.0],["2014-06-02",32.8607,33.207,32.8239,32.846,3371600.0],["2014-06-03",32.6986,32.8386,32.5144,32.6913,1744400.0],["2014-06-04",32.6728,32.9831,32.6137,32.8871,1220000.0],["2014-06-05",33.1383,33.6999,32.924,33.6112,2778600.0],["2014-06-06",33.6629,33.722,33.2491,33.3156,1624900.0],["2014-06-09",33.3009,33.6777,33.1014,33.1383,1717200.0],["2014-06-10",33.19,33.19,32.7541,32.8058,1850100.0],["2014-06-11",32.9166,32.9684,32.4955,32.7098,1902800.0],["2014-06-12",32.7541,32.7984,32.4733,32.6876,2251200.0],["2014-06-13",32.7393,32.8058,32.4733,32.7836,1299100.0],["2014-06-16",32.6802,32.7689,32.5324,32.6728,1081900.0],["2014-06-17",32.4733,33.1457,32.4585,33.0496,1993000.0],["2014-06-18",33.0053,33.094,32.7467,32.9019,1246300.0],["2014-06-19",33.0644,33.4412,32.8058,32.8354,1583700.0],["2014-06-20",32.924,32.9684,32.5176,32.5324,1998100.0],["2014-06-23",32.5398,33.1752,32.5176,33.0866,1321200.0],["2014-06-24",33.0422,33.2048,32.5546,32.5694,1294800.0],["2014-06-25",32.3846,33.057,32.3846,33.0053,1213400.0],["2014-06-26",32.9684,33.7663,32.9092,33.6777,2484800.0],["2014-06-27",33.6112,34.1284,33.6112,33.9806,2649200.0],["2014-06-30",33.9289,34.4092,33.7663,34.4018,2145800.0],["2014-07-01",34.4387,35.052,34.387,34.6456,2546100.0],["2014-07-02",34.5717,34.8451,34.2836,34.4092,1201100.0],["2014-07-03",34.4165,35.0889,34.4165,34.9042,902500.0],["2014-07-07",34.882,34.9485,34.52,34.6678,1290600.0],["2014-07-08",34.6382,34.6382,34.1432,34.2762,1887800.0],["2014-07-09",34.1284,34.6013,34.0249,34.3279,1260300.0],["2014-07-10",34.0028,34.2318,33.5669,33.9141,1344400.0],["2014-07-11",33.7589,33.8328,33.0792,33.1457,2091800.0],["2014-07-14",33.4338,33.5077,32.7319,32.8354,1841600.0],["2014-07-15",32.7762,32.9388,32.4881,32.8649,1060900.0],["2014-07-16",32.9462,32.9831,32.3403,32.5472,1417600.0],["2014-07-17",32.4364,32.6359,32.1556,32.2517,1613400.0],["2014-07-18",32.3255,32.6802,32.2812,32.6285,955200.0],["2014-07-21",32.5103,32.7467,32.4511,32.6433,1266800.0],["2014-07-22",32.695,32.828,32.296,32.3181,1698100.0],["2014-07-23",32.2147,32.4216,31.4315,31.668,3915600.0],["2014-07-24",31.8231,32.525,31.8231,32.4364,3522000.0],["2014-07-25",32.3994,32.5029,31.9265,31.9561,1031500.0],["2014-07-28",31.9931,32.0743,31.6975,31.7714,1433600.0],["2014-07-29",31.9044,32.259,31.8453,31.8896,1197000.0],["2014-07-30",32.2147,32.3182,31.9561,32.2517,1618100.0],["2014-07-31",31.8601,32.0448,31.003,31.4241,3182800.0],["2014-08-01",31.4832,31.5867,30.8404,31.1212,1903700.0],["2014-08-04",31.269,31.3798,30.9365,31.2763,1245300.0],["2014-08-05",31.1581,31.6162,31.0104,31.269,1165000.0],["2014-08-06",31.2025,31.498,31.0251,31.3798,777900.0],["2014-08-07",31.6162,31.7566,30.8552,30.9586,1086600.0],["2014-08-08",30.7739,31.5128,30.5153,31.4019,3227900.0],["2014-08-11",31.5054,32.0374,31.3355,31.8896,1860600.0],["2014-08-12",31.7271,32.1408,31.6532,31.8748,1438600.0],["2014-08-13",31.8674,32.0669,31.4832,31.5276,1597800.0],["2014-08-14",31.7936,32.2221,31.6384,31.7788,2095200.0],["2014-08-15",32.1039,32.1113,31.0547,31.7492,2664700.0],["2014-08-18",31.9339,32.4142,31.8083,32.1482,2965100.0],["2014-08-19",34.1284,34.5643,32.1778,32.6654,8908500.0],["2014-08-20",32.7171,33.3526,32.3329,33.2787,2694600.0],["2014-08-21",33.2048,33.2639,32.8797,32.9757,1393800.0],["2014-08-22",33.0792,33.5521,32.9905,33.4043,1395400.0],["2014-08-25",33.493,33.6481,33.1679,33.3747,1319000.0],["2014-08-26",33.5003,33.8772,33.4265,33.4782,1224900.0],["2014-08-27",33.5816,33.6998,33.1605,33.3969,1741400.0],["2014-08-28",33.3082,33.5595,33.1014,33.4117,1255800.0],["2014-08-29",33.5447,33.589,33.0644,33.3009,963800.0],["2014-09-02",33.4708,33.759,33.3009,33.5151,1216400.0],["2014-09-03",33.793,33.956,33.667,33.8226,1570400.0],["2014-09-04",33.9486,34.3783,33.8078,34.0301,1639400.0],["2014-09-05",33.9782,34.1634,33.6744,34.156,1035700.0],["2014-09-08",34.1856,34.2671,33.8522,34.0004,1223000.0],["2014-09-09",33.5707,33.7855,33.5262,33.6151,2207900.0],["2014-09-10",33.5633,34.2671,33.5633,34.1856,1970300.0],["2014-09-11",33.9486,34.2968,33.8967,34.1856,1400500.0],["2014-09-12",34.156,34.808,34.156,34.3561,1728300.0],["2014-09-15",34.3264,34.3486,33.8374,34.0004,1297900.0],["2014-09-16",33.8448,33.9189,33.4077,33.7337,2012200.0],["2014-09-17",33.8596,34.0449,33.7115,33.8819,1046600.0],["2014-09-18",34.0745,34.0745,33.7263,33.9856,1089800.0],["2014-09-19",34.0893,34.1264,33.4596,33.504,1419000.0],["2014-09-22",33.4077,33.4596,32.8891,32.9632,977500.0],["2014-09-23",32.489,32.6445,32.3185,32.3556,1447400.0],["2014-09-24",32.3852,32.6816,32.3556,32.652,964700.0],["2014-09-25",32.526,32.6742,32.2444,32.2815,1131500.0],["2014-09-26",32.4223,33.0224,32.4075,32.978,1230400.0],["2014-09-29",32.6445,32.9187,32.4593,32.8446,1012600.0],["2014-09-30",32.8224,32.8224,32.4519,32.5112,845400.0],["2014-10-01",32.4371,32.4371,31.8592,31.9184,1210000.0],["2014-10-02",31.9407,32.5408,31.7258,32.4297,989500.0],["2014-10-03",32.6223,32.9409,32.3556,32.8816,978300.0],["2014-10-06",32.9335,33.1039,32.326,32.3408,1060500.0],["2014-10-07",32.8001,33.0002,32.2,32.2074,1742200.0],["2014-10-08",32.2519,33.2002,32.1407,33.1706,1483500.0],["2014-10-09",33.0224,33.2373,32.326,32.3778,1073200.0],["2014-10-10",32.3556,32.7557,32.0074,32.037,1064200.0],["2014-10-13",32.0444,32.1407,31.3109,31.348,1101400.0],["2014-10-14",31.6295,32.1704,31.3776,31.8666,1299100.0],["2014-10-15",31.3405,31.7555,30.7923,31.4961,1849500.0],["2014-10-16",30.9627,31.9629,30.9182,31.7999,1788900.0],["2014-10-17",32.237,32.237,31.6443,32.0666,1118300.0],["2014-10-20",32.1333,32.8965,32.1333,32.7779,1220500.0],["2014-10-21",32.8965,33.4151,32.8965,33.3558,998800.0],["2014-10-22",33.3706,33.3929,32.7335,32.7631,776700.0],["2014-10-23",32.0074,33.2373,31.9037,32.8891,1201500.0],["2014-10-24",32.9557,33.0446,32.4519,33.015,641700.0],["2014-10-27",32.852,33.3558,32.7187,33.1558,735300.0],["2014-10-28",33.2076,33.504,32.9409,33.4447,794300.0],["2014-10-29",33.4521,33.6966,32.9928,33.1854,781400.0],["2014-10-30",33.0002,33.4077,32.9705,33.2743,924000.0],["2014-10-31",33.6225,34.0745,33.6003,33.6151,1396900.0],["2014-11-03",33.667,33.9782,33.3262,33.8893,2259800.0],["2014-11-04",33.9041,33.9634,32.3186,32.5779,2178800.0],["2014-11-05",32.8594,32.9706,32.2074,32.7705,1533200.0],["2014-11-06",32.8372,34.3857,32.8224,34.3635,2103600.0],["2014-11-07",34.2523,34.4598,33.956,34.0893,1260200.0],["2014-11-10",34.1264,34.771,34.1041,34.4301,1245900.0],["2014-11-11",34.3783,34.4227,33.8819,34.0301,1113700.0],["2014-11-12",33.9486,36.112,33.83,35.9935,3525600.0],["2014-11-13",35.9342,36.275,34.7043,35.3785,2227900.0],["2014-11-14",35.3785,35.9342,35.1711,35.4897,1445700.0],["2014-11-17",35.4674,35.6008,34.9266,35.2007,2383800.0],["2014-11-18",35.134,36.4528,34.3338,34.8969,3712900.0],["2014-11-19",34.9636,35.9564,34.7932,35.8972,3146300.0],["2014-11-20",35.7934,36.0824,35.5638,35.6675,1682800.0],["2014-11-21",36.1417,36.4158,36.0009,36.1935,2039500.0],["2014-11-24",36.3417,36.8307,36.1417,36.8085,1634400.0],["2014-11-25",36.9863,37.1789,36.3269,36.801,1629700.0],["2014-11-26",36.89,37.0381,36.6677,36.7862,939500.0],["2014-11-28",36.8603,37.6976,36.8307,37.4975,875600.0],["2014-12-01",37.1419,37.2086,36.2009,36.238,1792400.0],["2014-12-02",36.3195,36.5417,35.8823,36.1565,1380200.0],["2014-12-03",36.1676,36.487,35.9373,36.4499,888600.0],["2014-12-04",36.3087,36.4647,36.1082,36.4053,772800.0],["2014-12-05",36.5019,36.5613,35.7814,35.9522,1114800.0],["2014-12-08",35.8482,36.279,35.6328,35.7442,885600.0],["2014-12-09",35.2985,35.5585,34.994,35.5436,1281100.0],["2014-12-10",35.4619,35.7293,35.0311,35.1722,888400.0],["2014-12-11",35.4099,36.2939,35.3059,35.8111,1091300.0],["2014-12-12",35.5585,36.4053,35.4099,36.0859,1263400.0],["2014-12-15",36.3979,37.3561,36.2196,37.2298,2278100.0],["2014-12-16",37.2298,37.4378,36.1676,36.1676,1572000.0],["2014-12-17",36.2493,36.8807,35.9968,36.8213,1534300.0],["2014-12-18",37.3784,37.9058,37.2001,37.8909,1344000.0],["2014-12-19",37.9801,37.9801,36.9401,37.2076,1877800.0],["2014-12-22",36.9996,37.0144,35.7368,36.5762,1855000.0],["2014-12-23",36.6579,37.059,36.6504,36.9698,1077600.0],["2014-12-24",36.955,37.0367,36.6356,36.747,415900.0],["2014-12-26",36.9699,37.0144,36.7024,36.7544,358900.0],["2014-12-29",36.7544,37.2076,36.6207,36.9179,1268700.0],["2014-12-30",36.8881,37.475,36.8659,37.2076,734200.0],["2014-12-31",37.1778,37.4527,36.8584,36.8807,785500.0],["2015-01-02",37.0887,37.5567,36.5984,37.0738,1007300.0],["2015-01-05",36.8584,37.2372,36.5093,36.8955,1395100.0],["2015-01-06",36.9996,37.1407,36.123,36.5762,1597500.0],["2015-01-07",36.9476,41.5233,36.9104,40.8622,10995700.0],["2015-01-08",40.5205,41.5233,40.0228,40.6319,4605200.0],["2015-01-09",40.3868,40.4462,39.7257,39.7703,2294700.0],["2015-01-12",39.7406,40.1491,39.5549,40.06,1482500.0],["2015-01-13",40.1714,40.5799,39.4063,39.8668,1477200.0],["2015-01-14",39.4583,39.8743,39.1834,39.8,1126800.0],["2015-01-15",39.8074,39.9114,38.9754,39.0274,1129400.0],["2015-01-16",39.0794,39.5177,38.552,39.4509,1289000.0],["2015-01-20",39.5177,39.7257,38.9903,39.1686,862900.0],["2015-01-21",39.1834,40.1565,39.0497,40.0822,835700.0],["2015-01-22",40.1937,40.8919,39.9188,40.7062,1111800.0],["2015-01-23",40.6171,40.8919,40.3942,40.6171,703800.0],["2015-01-26",40.5502,41.4267,40.4834,41.3376,815800.0],["2015-01-27",40.8028,41.2856,40.5948,40.9811,566300.0],["2015-01-28",41.1519,41.2188,40.6988,40.7434,804700.0],["2015-01-29",40.929,41.0405,40.5651,40.9588,585500.0],["2015-01-30",38.9829,39.228,37.7572,38.3663,3562600.0],["2015-02-02",38.4852,39.2874,38.3663,39.176,1348600.0],["2015-02-03",39.3617,39.6217,38.8789,39.3023,1513600.0],["2015-02-04",39.1834,39.9857,39.1091,39.6143,1386800.0],["2015-02-05",39.9485,40.3645,39.748,39.9114,725100.0],["2015-02-06",40.0822,40.2382,39.4137,39.7034,1055300.0],["2015-02-09",39.6217,39.7925,38.7674,38.812,1343500.0],["2015-02-10",38.812,39.5548,38.812,39.3171,990100.0],["2015-02-11",39.3246,39.6068,39.1017,39.2503,740000.0],["2015-02-12",39.124,39.8297,38.708,39.7257,812100.0],["2015-02-13",39.6737,40.1268,39.4954,40.0748,426700.0],["2015-02-17",39.9634,40.2382,39.6811,39.8817,849600.0],["2015-02-18",39.6811,40.4537,39.5846,40.3571,767300.0],["2015-02-19",40.3199,40.6691,40.1714,40.3422,466500.0],["2015-02-20",40.2457,40.8771,40.2457,40.7656,686300.0],["2015-02-23",40.8325,40.9439,40.3719,40.6691,558700.0],["2015-02-24",40.7136,40.9216,40.1937,40.6913,1124700.0],["2015-02-25",40.5948,41.1073,40.4091,40.7211,863400.0],["2015-02-26",40.8028,41.1816,40.6245,40.7508,1418400.0],["2015-02-27",40.3868,40.5428,39.6737,40.1788,1755200.0],["2015-03-02",40.3348,41.241,40.2679,41.1667,2078500.0],["2015-03-03",42.2364,42.6747,40.4759,41.5976,3540900.0],["2015-03-04",41.1816,41.8724,41.0628,41.5827,2569800.0],["2015-03-05",41.5976,41.9467,41.4119,41.8204,1700300.0],["2015-03-06",41.7684,42.229,41.6347,41.9244,1657900.0],["2015-03-09",41.9764,42.333,41.9244,42.1473,1251800.0],["2015-03-10",41.7759,42.0953,41.6719,41.9096,906500.0],["2015-03-11",42.0198,42.1836,41.7517,41.9304,1044400.0],["2015-03-12",41.8708,42.7346,41.8634,42.608,804100.0],["2015-03-13",42.5559,42.9804,42.0868,42.3549,745100.0],["2015-03-16",42.4963,42.7793,42.191,42.3027,747900.0],["2015-03-17",42.3549,43.0846,42.3549,43.0101,1001100.0],["2015-03-18",42.7867,42.8538,42.1985,42.7346,633800.0],["2015-03-19",42.608,42.9208,42.474,42.7048,478600.0],["2015-03-20",42.891,43.8962,42.4591,43.5314,2141100.0],["2015-03-23",43.4197,43.9186,43.4197,43.7101,909200.0],["2015-03-24",43.6207,43.7175,43.2708,43.5686,686700.0],["2015-03-25",43.5537,43.8739,43.0399,43.0548,945900.0],["2015-03-26",43.0399,43.0399,42.258,42.5038,495700.0],["2015-03-27",42.5336,42.8538,42.273,42.4666,631600.0],["2015-03-30",42.6527,43.3229,42.5485,43.1442,652700.0],["2015-03-31",43.1069,43.2261,42.3772,42.4368,1017100.0],["2015-04-01",42.2878,42.6974,42.0272,42.2804,1063800.0],["2015-04-02",43.1144,44.0154,42.7197,43.5463,1543800.0],["2015-04-06",43.3527,44.0079,43.2856,43.9186,1130300.0],["2015-04-07",43.9186,44.9238,43.5537,43.6058,1412500.0],["2015-04-08",43.5314,44.142,43.4197,43.725,859400.0],["2015-04-09",43.7473,44.0675,43.5314,43.8292,794500.0],["2015-04-10",43.9335,44.0079,43.5388,43.6729,548400.0],["2015-04-13",43.725,44.41,43.6058,43.7994,920100.0],["2015-04-14",44.2611,44.3803,42.6378,42.9059,1253200.0],["2015-04-15",43.1442,43.1888,42.1389,42.2729,1839500.0],["2015-04-16",42.2804,42.4368,41.7368,41.7815,1237100.0],["2015-04-17",41.64,41.6921,40.806,41.1634,2170800.0],["2015-04-20",41.4538,42.3102,41.2975,42.0644,1239500.0],["2015-04-21",42.2953,42.5857,41.9081,42.0942,1114400.0],["2015-04-22",42.1017,42.3921,41.8485,42.2878,915100.0],["2015-04-23",42.4144,42.7644,41.9974,42.3251,958300.0],["2015-04-24",42.5187,42.7272,42.1091,42.1389,545100.0],["2015-04-27",42.3251,42.474,41.8932,41.9081,950400.0],["2015-04-28",41.7815,41.923,41.2305,41.5432,686000.0],["2015-04-29",41.3868,41.4985,40.5156,40.8656,670300.0],["2015-04-30",40.7315,41.1783,40.1507,40.4039,1020800.0],["2015-05-01",40.5528,41.3719,40.3965,41.1634,719300.0],["2015-05-04",41.2305,41.5134,41.1337,41.2603,670400.0],["2015-05-05",41.3868,41.5283,40.6496,40.8135,892300.0],["2015-05-06",40.9028,41.0294,40.3518,40.4635,952900.0],["2015-05-07",40.8954,41.6177,40.8954,41.2156,1040100.0],["2015-05-08",41.6326,42.1017,41.4092,41.4166,608800.0],["2015-05-11",41.357,41.9379,41.29,41.6921,599700.0],["2015-05-12",41.357,41.5879,40.7018,41.4092,589300.0],["2015-05-13",41.8485,42.3995,41.3422,41.6475,958300.0],["2015-05-14",41.6549,41.7219,41.1038,41.4464,812900.0],["2015-05-15",41.4985,41.9379,41.4241,41.6921,948100.0],["2015-05-18",41.8336,42.3027,41.6549,41.9155,1740700.0],["2015-05-19",40.0465,41.1039,38.7657,39.7859,4991400.0],["2015-05-20",39.9124,40.1805,39.4284,39.8827,1731500.0],["2015-05-21",39.838,40.3965,39.354,40.2252,1014100.0],["2015-05-22",40.1656,40.4858,39.9571,40.3518,867200.0],["2015-05-26",40.2773,40.4114,39.7561,39.9422,948500.0],["2015-05-27",40.1135,40.389,39.9497,40.0167,901400.0],["2015-05-28",40.0837,40.2848,39.8975,40.255,586200.0],["2015-05-29",40.2401,40.3443,39.8603,40.0018,647800.0],["2015-06-01",40.2699,40.4114,39.6742,39.771,1017000.0],["2015-06-02",39.6891,40.1656,39.6742,39.7486,750200.0],["2015-06-03",39.8231,40.5156,39.5997,40.2103,1166400.0],["2015-06-04",40.0093,40.3443,39.9348,40.3071,929700.0],["2015-06-05",40.3071,40.5082,39.8454,40.3443,529200.0],["2015-06-08",40.4263,40.5677,40.0763,40.2475,768700.0],["2015-06-09",40.1135,40.4262,39.7337,39.8454,1145700.0],["2015-06-10",39.9037,40.0978,39.4781,39.4931,1783900.0],["2015-06-11",39.5528,40.2322,39.4632,40.0381,1088900.0],["2015-06-12",40.0007,40.2993,39.6722,40.2769,874600.0],["2015-06-15",39.9111,40.3665,39.7544,40.2844,848100.0],["2015-06-16",40.2919,40.4263,39.7917,39.8439,751500.0],["2015-06-17",39.7992,40.0381,39.3363,39.5453,846500.0],["2015-06-18",39.605,40.1276,39.605,39.7245,1182400.0],["2015-06-19",39.7469,40.1276,39.4408,39.4632,1232300.0],["2015-06-22",39.6797,39.7992,39.0675,39.5453,972200.0],["2015-06-23",39.6648,39.7767,39.1422,39.1944,958100.0],["2015-06-24",39.2019,39.3512,38.3956,38.9331,1210200.0],["2015-06-25",39.0078,39.2467,38.9406,39.0302,742500.0],["2015-06-26",39.1198,39.8141,39.0451,39.5155,1772700.0],["2015-06-29",39.1422,39.4184,38.4479,38.4852,610200.0],["2015-06-30",38.7241,38.9481,38.4479,38.6494,994500.0],["2015-07-01",39.0003,39.0824,38.5599,38.6868,972100.0],["2015-07-02",38.8137,38.8137,38.209,38.2314,881800.0],["2015-07-06",37.9626,38.9033,37.7984,38.8361,1257800.0],["2015-07-07",38.9331,39.1347,38.2388,38.8883,1433500.0],["2015-07-08",38.9854,39.3288,38.3583,38.5225,1388600.0],["2015-07-09",38.8137,38.8137,37.2758,37.6192,2021500.0],["2015-07-10",37.9029,38.3135,37.8208,38.2164,806800.0],["2015-07-13",38.5524,38.9705,38.4852,38.6868,879200.0],["2015-07-14",38.739,39.0377,38.5823,38.6718,1003300.0],["2015-07-15",38.6793,38.9331,38.3881,38.6644,882000.0],["2015-07-16",38.7838,39.2243,38.5823,39.1198,1180900.0],["2015-07-17",39.0601,39.0601,38.3882,38.4255,1373500.0],["2015-07-20",38.3956,38.8361,37.9029,37.9551,1502400.0],["2015-07-21",37.9775,38.2239,37.6491,37.6714,1202600.0],["2015-07-22",37.6714,38.2762,37.4773,38.2463,803800.0],["2015-07-23",38.321,38.5599,37.6043,37.6416,1133200.0],["2015-07-24",37.6789,37.7312,37.1713,37.231,757100.0],["2015-07-27",36.9473,37.2832,36.5815,36.7607,1310400.0],["2015-07-28",36.8652,37.1937,36.4247,37.1115,1126800.0],["2015-07-29",37.0817,37.7461,37.0667,37.6789,983200.0],["2015-07-30",37.6491,37.888,37.5072,37.6267,622900.0],["2015-07-31",37.7163,38.1418,37.44,38.0597,787100.0],["2015-08-03",38.082,38.2388,37.5968,37.7984,706700.0],["2015-08-04",37.9178,39.0003,37.5819,38.4852,1560300.0],["2015-08-05",38.6495,39.1198,38.5599,38.8212,1073100.0],["2015-08-06",38.7465,38.9854,37.2683,37.328,1669800.0],["2015-08-07",37.1563,37.4997,36.9025,37.3728,1105700.0],["2015-08-10",37.5893,38.6271,37.5893,38.3807,1611700.0],["2015-08-11",37.8133,38.7465,37.8058,38.0223,1614600.0],["2015-08-12",37.7088,38.0821,37.0667,37.9402,1344700.0],["2015-08-13",37.5595,38.0895,37.0369,37.6565,2088700.0],["2015-08-14",37.6939,38.1194,37.4326,37.6267,1703500.0],["2015-08-17",37.6267,38.2612,37.3579,37.8506,3759200.0],["2015-08-18",39.5155,40.1874,38.3807,39.2766,4790300.0],["2015-08-19",39.3437,39.9335,38.8361,39.8738,2153000.0],["2015-08-20",39.411,39.5304,38.4404,38.4852,2355800.0],["2015-08-21",37.985,38.3359,36.8801,36.91,2246600.0],["2015-08-24",33.8491,36.3724,33.5504,35.1555,3265400.0],["2015-08-25",36.0216,36.2903,35.0212,35.0809,1975200.0],["2015-08-26",35.7826,35.9767,35.0286,35.6109,2729500.0],["2015-08-27",36.2306,37.1937,36.1186,37.0294,2262200.0],["2015-08-28",37.0294,37.7536,36.6039,37.6267,1886800.0],["2015-08-31",37.552,37.776,37.216,37.4251,1084800.0],["2015-09-01",36.7905,37.4773,36.7084,36.8054,1795400.0],["2015-09-02",37.1339,37.4997,36.8054,37.4624,917000.0],["2015-09-03",37.4773,37.9104,37.3803,37.4848,1104400.0],["2015-09-04",37.1339,37.5744,37.0145,37.2907,693100.0],["2015-09-08",37.8656,38.4329,37.6714,38.3732,1074000.0],["2015-09-09",38.4765,38.8059,37.683,37.7429,1247200.0],["2015-09-10",37.6755,38.1696,37.4135,37.6007,1388100.0],["2015-09-11",37.451,38.1322,37.1665,38.0274,884500.0],["2015-09-14",38.0947,38.3568,37.6007,37.7354,808800.0],["2015-09-15",37.7803,38.2145,37.4659,38.0349,899800.0],["2015-09-16",37.9675,38.9182,37.8851,38.8658,887900.0],["2015-09-17",38.7984,39.0904,38.2669,38.4391,1093500.0],["2015-09-18",37.8028,38.3642,37.2938,37.4136,2043100.0],["2015-09-21",37.5109,38.0199,37.189,37.3237,1154100.0],["2015-09-22",36.9944,37.1665,36.6725,36.912,1040100.0],["2015-09-23",36.8896,37.1216,36.5377,36.897,946300.0],["2015-09-24",36.665,37.1441,36.5003,37.0018,799100.0],["2015-09-25",37.3761,37.5333,36.7548,36.8297,792400.0],["2015-09-28",36.6799,36.8147,36.0586,36.2607,1289900.0],["2015-09-29",36.3431,36.7249,36.0212,36.6799,1881100.0],["2015-09-30",36.9644,37.3013,36.6575,37.1366,1373800.0],["2015-10-01",37.0842,37.3911,36.6051,37.3387,1789600.0],["2015-10-02",37.0018,38.1921,36.403,38.1921,1510800.0],["2015-10-05",38.3792,39.2026,38.1846,39.1353,1226100.0],["2015-10-06",39.1128,39.4422,38.2969,38.3493,1194400.0],["2015-10-07",38.5065,38.6487,38.0648,38.3642,1458000.0],["2015-10-08",38.2894,38.4616,37.683,37.9825,1492400.0],["2015-10-09",37.9525,38.0948,37.4884,38.0648,1204000.0],["2015-10-12",38.1471,38.1771,37.5558,37.5857,806800.0],["2015-10-13",37.4285,37.7205,36.6949,36.8896,1628900.0],["2015-10-14",36.897,36.9794,35.0106,35.2427,2300800.0],["2015-10-15",35.3924,35.8191,34.5316,34.9957,4259400.0],["2015-10-16",35.1828,35.8191,34.8834,35.7817,3205800.0],["2015-10-19",35.6544,36.0362,35.4223,35.6843,1248900.0],["2015-10-20",35.7966,36.0512,35.2876,35.3774,1713300.0],["2015-10-21",35.5122,35.587,34.4193,34.4717,1751100.0],["2015-10-22",34.4717,34.9582,32.3083,32.6002,5456700.0],["2015-10-23",32.9221,32.982,31.3127,31.4549,5105000.0],["2015-10-26",31.5822,33.2365,31.5822,33.0644,3174300.0],["2015-10-27",32.8997,33.1542,31.8966,32.3532,2089700.0],["2015-10-28",32.5628,33.4985,32.4206,33.4162,1865200.0],["2015-10-29",33.4012,33.5359,32.3008,32.8847,1561400.0],["2015-10-30",33.1242,33.4386,32.8547,33.3488,2148900.0],["2015-11-02",32.8697,33.3862,32.3008,33.3264,2121200.0],["2015-11-03",33.4536,33.9776,33.4536,33.5958,1501700.0],["2015-11-04",33.5884,33.7231,32.8098,33.0569,1555100.0],["2015-11-05",33.1168,33.5734,32.8173,33.0868,2105300.0],["2015-11-06",33.0494,33.2515,32.7649,33.0344,1928700.0],["2015-11-09",33.0194,33.2216,32.5553,33.0943,1934600.0],["2015-11-10",32.8473,33.6108,32.8248,33.536,2240200.0],["2015-11-11",33.4162,33.4536,32.6601,32.7574,2918500.0],["2015-11-12",32.211,32.3158,31.4474,32.0238,2393500.0],["2015-11-13",31.0657,31.3651,30.5192,30.8186,3183000.0],["2015-11-16",30.5117,30.7288,29.8829,30.5492,4466900.0],["2015-11-17",25.7134,27.8618,25.0172,27.6672,22983700.0],["2015-11-18",27.6148,28.0864,27.1282,27.8094,7627600.0],["2015-11-19",27.8244,28.4906,27.7196,28.1537,4701100.0],["2015-11-20",28.5355,29.2092,27.9666,29.1793,4788800.0],["2015-11-23",29.1942,29.6658,29.1194,29.4263,6596200.0],["2015-11-24",29.314,29.8455,29.2017,29.823,3570400.0],["2015-11-25",29.7931,29.9503,29.4787,29.5311,1554100.0],["2015-11-27",29.7182,29.838,29.1942,29.606,1035700.0],["2015-11-30",29.6284,29.7033,28.8948,29.2167,3191000.0],["2015-12-01",29.4712,29.6958,29.2017,29.299,2136100.0],["2015-12-02",29.0296,29.6284,28.9921,29.1568,2128100.0],["2015-12-03",29.1942,29.4562,28.251,28.4831,2650000.0],["2015-12-04",28.4906,29.067,28.3034,28.805,1901800.0],["2015-12-07",28.805,28.805,27.9217,28.1388,1960200.0],["2015-12-08",27.9142,28.6852,27.8543,28.6777,2495200.0],["2015-12-09",28.4058,29.112,28.1278,28.2555,2173700.0],["2015-12-10",28.2029,28.6837,27.9325,28.3983,2899700.0],["2015-12-11",28.0827,28.1428,27.5944,27.8273,2448100.0],["2015-12-14",27.8423,28.0977,27.3239,27.5794,1503100.0],["2015-12-15",27.7897,28.3607,27.662,27.9024,1875100.0],["2015-12-16",27.985,28.2405,27.6695,27.9174,1847500.0],["2015-12-17",27.9926,28.0978,27.1136,27.1887,1667100.0],["2015-12-18",27.0009,27.4366,26.7755,26.7905,3532800.0],["2015-12-21",26.8957,27.091,26.5952,26.798,1546100.0],["2015-12-22",26.9107,27.384,26.6102,27.2713,1121300.0],["2015-12-23",27.3615,27.5568,27.0309,27.5193,953300.0],["2015-12-24",27.5042,27.7371,27.2789,27.7296,1158700.0],["2015-12-28",27.6094,27.6921,26.3097,26.4299,1857000.0],["2015-12-29",26.6703,27.1962,26.6328,26.7379,1346500.0],["2015-12-30",26.6929,27.0159,26.3548,26.4525,1190900.0],["2015-12-31",26.3097,26.7079,26.2045,26.5576,1731600.0],["2016-01-04",26.0618,26.4825,25.6711,26.2872,2597400.0],["2016-01-05",26.2872,26.9708,26.2045,26.8882,2592700.0],["2016-01-06",26.6102,26.8506,25.7913,26.0092,2679600.0],["2016-01-07",25.2729,27.0535,25.1753,26.9182,3904300.0],["2016-01-08",26.9032,27.046,25.7913,25.9115,3141200.0],["2016-01-11",26.0843,26.0843,25.5058,25.8589,3696300.0],["2016-01-12",26.2421,26.7605,26.0918,26.5426,2026000.0],["2016-01-13",26.5351,26.5952,25.6861,25.7237,2010900.0],["2016-01-14",25.7312,26.1895,25.3331,25.7838,1738300.0],["2016-01-15",25.1227,25.889,25.1227,25.7237,2415200.0],["2016-01-19",25.9266,26.0543,25.318,25.8139,2583800.0],["2016-01-20",25.6185,27.4291,25.3856,27.1436,4085500.0],["2016-01-21",27.384,28.8565,27.1136,27.7446,5066500.0],["2016-01-22",28.0527,28.1954,27.5343,27.7747,2340800.0],["2016-01-25",27.7071,28.1053,27.046,27.1436,1625500.0],["2016-01-26",27.2563,28.6387,27.1061,28.6312,2690600.0],["2016-01-27",28.4659,28.7213,28.2255,28.6011,2659400.0],["2016-01-28",28.819,29.112,28.248,28.3757,2125100.0],["2016-01-29",28.526,29.4801,28.3306,29.3599,2020600.0],["2016-02-01",28.9317,29.6003,28.7363,29.2472,1306600.0],["2016-02-02",29.3223,29.6529,29.0293,29.2773,1790800.0],["2016-02-03",29.3148,29.4576,28.4133,29.1946,2077300.0],["2016-02-04",28.9016,29.4125,28.1729,29.2848,2850000.0],["2016-02-05",29.1646,29.2773,28.5185,28.8265,1529400.0],["2016-02-08",28.4884,28.6161,27.94,28.526,1126100.0],["2016-02-09",28.3306,28.9542,27.9625,28.4584,1267800.0],["2016-02-10",28.4734,28.8716,27.9325,28.1128,1450700.0],["2016-02-11",27.7221,27.9625,27.2112,27.4742,1261100.0],["2016-02-12",27.6244,28.1804,27.091,28.1203,2019600.0],["2016-02-16",28.6161,29.6003,28.2555,29.3298,1506100.0],["2016-02-17",29.5853,30.0961,29.5853,29.9158,1071900.0],["2016-02-18",29.8557,29.8557,29.1646,29.6379,1080400.0],["2016-02-19",29.5702,29.6153,28.5034,28.9241,1624900.0],["2016-02-22",29.1495,29.6905,28.9242,29.5402,963100.0],["2016-02-23",29.6454,30.8775,29.5703,30.3741,2476000.0],["2016-02-24",30.4267,31.7264,30.0511,31.5686,2852300.0],["2016-02-25",31.6287,32.2448,31.0127,32.1697,1589100.0],["2016-02-26",32.2824,32.3124,31.5085,32.2072,1815800.0],["2016-02-29",32.1997,32.6204,31.8917,31.9067,1948200.0],["2016-03-01",32.1171,32.5453,31.4034,32.4927,2807700.0],["2016-03-02",32.4927,32.5979,31.4334,32.5528,2260700.0],["2016-03-03",32.2824,32.8308,31.9668,32.673,2107000.0],["2016-03-04",32.5303,33.3191,32.38,32.8458,1718500.0],["2016-03-07",32.7331,33.3417,32.6655,33.3116,2429700.0],["2016-03-08",31.7565,34.2432,31.4409,33.4769,7618400.0],["2016-03-09",33.7943,34.7818,33.5983,34.2993,3697900.0],["2016-03-10",34.337,34.7968,33.847,34.2767,2300500.0],["2016-03-11",34.4199,35.0155,34.4199,35.0079,2567700.0],["2016-03-14",34.9024,35.2416,34.729,35.2115,1497800.0],["2016-03-15",34.827,35.1135,34.0506,34.1938,2218500.0],["2016-03-16",33.9375,34.3747,33.7415,34.2842,1533000.0],["2016-03-17",34.239,35.3622,34.1787,35.1964,1517200.0],["2016-03-18",35.4301,36.0557,35.2718,35.9879,2773400.0],["2016-03-21",35.8522,36.2291,35.6638,35.7241,1320500.0],["2016-03-22",35.7919,36.0256,35.3245,35.5959,1514500.0],["2016-03-23",35.2642,35.5884,34.8496,35.1511,1511900.0],["2016-03-24",35.0984,35.4753,35.0305,35.2115,1037000.0],["2016-03-28",35.3848,35.8296,35.3245,35.513,1058100.0],["2016-03-29",35.4602,35.7994,35.2868,35.5959,2054700.0],["2016-03-30",35.6411,35.7844,35.0305,35.4225,1835800.0],["2016-03-31",35.4904,35.6411,34.9401,35.2416,2264700.0],["2016-04-01",35.2039,35.6185,34.8647,35.4979,1297700.0],["2016-04-04",35.4225,35.7617,34.3672,34.7667,1074900.0],["2016-04-05",34.6461,34.7215,33.945,34.2918,2093300.0],["2016-04-06",34.4501,34.8119,34.1712,34.5782,1336800.0],["2016-04-07",34.2993,34.5255,33.5681,33.9073,1716100.0],["2016-04-08",33.9752,34.2918,33.3344,33.651,1196300.0],["2016-04-11",33.5982,33.9299,33.1007,33.1309,1107700.0],["2016-04-12",33.1309,33.6359,32.7012,33.4626,1721800.0],["2016-04-13",33.538,34.1184,33.4023,33.8923,1053100.0],["2016-04-14",33.8696,34.1938,33.5983,33.9827,1138300.0],["2016-04-15",33.8546,35.0532,33.8244,34.8722,1793200.0],["2016-04-18",34.7968,35.5582,34.7365,35.3547,1558100.0],["2016-04-19",35.3622,35.7844,35.1059,35.4527,1143000.0],["2016-04-20",35.5356,35.5356,34.7592,34.8722,879300.0],["2016-04-21",35.1587,35.3622,34.4652,34.7366,884800.0],["2016-04-22",34.7591,34.8722,34.3973,34.7667,1193900.0],["2016-04-25",34.6687,34.6687,34.2767,34.4652,736400.0],["2016-04-26",34.435,35.4451,34.3596,35.4225,1135700.0],["2016-04-27",35.3094,35.8221,35.1738,35.7241,948900.0],["2016-04-28",35.4301,35.6487,35.0682,35.1738,724100.0],["2016-04-29",35.3321,35.3924,34.435,34.9325,1180700.0],["2016-05-02",35.3547,36.606,35.2718,36.101,1783000.0],["2016-05-03",36.0407,36.0633,35.3924,35.5658,1275800.0],["2016-05-04",35.4075,35.6411,35.0532,35.121,1253400.0],["2016-05-05",34.2993,34.5556,33.5455,33.8244,2456300.0],["2016-05-06",33.7415,34.0053,33.2666,33.8169,1244900.0],["2016-05-09",33.8546,34.5405,33.5832,34.2918,801900.0],["2016-05-10",34.2918,34.5405,33.9752,34.2089,1206100.0],["2016-05-11",33.7189,33.7189,31.5629,31.6308,4632200.0],["2016-05-12",31.5252,31.9398,31.3518,31.7061,3490900.0],["2016-05-13",31.5554,31.9474,30.5076,30.6809,5297900.0],["2016-05-16",30.0929,30.3794,29.8065,30.0854,5045500.0],["2016-05-17",30.1909,30.5,29.6331,29.7989,3100400.0],["2016-05-18",29.3994,29.4899,28.6154,28.721,4777100.0],["2016-05-19",30.9071,31.8343,30.2965,31.1785,8619900.0],["2016-05-20",31.9775,32.8294,31.4725,32.7766,6038100.0],["2016-05-23",32.6786,32.754,31.6986,31.7137,2321900.0],["2016-05-24",31.9172,32.4901,31.6081,32.1207,1869100.0],["2016-05-25",32.1283,32.7163,32.1283,32.6334,1270200.0],["2016-05-26",32.7992,32.9801,32.1735,32.1961,1597400.0],["2016-05-27",32.2037,32.6334,32.0831,32.4826,1042000.0],["2016-05-31",32.5278,32.656,32.0981,32.3394,1731300.0],["2016-06-01",32.1434,32.475,32.0378,32.4298,943300.0],["2016-06-02",32.3017,32.7314,32.2263,32.5957,996400.0],["2016-06-03",32.5957,32.6937,32.0755,32.4977,829500.0],["2016-06-06",32.4977,32.8218,31.676,31.9248,1848300.0],["2016-06-07",31.9851,32.4826,31.8117,32.3243,994500.0],["2016-06-08",32.3477,32.5747,32.3326,32.4612,654300.0],["2016-06-09",32.3175,32.552,31.909,32.0981,777200.0],["2016-06-10",31.6366,31.7879,31.213,31.6366,722700.0],["2016-06-13",31.6291,31.735,30.5397,30.6154,2042700.0],["2016-06-14",30.6078,30.8272,30.1917,30.4943,1347400.0],["2016-06-15",30.5321,31.6139,30.5321,30.8877,1431400.0],["2016-06-16",30.8121,30.9255,30.5095,30.6229,654200.0],["2016-06-17",30.5019,31.1979,30.4489,30.8045,1413500.0],["2016-06-20",31.2508,31.5005,30.865,30.9331,1067000.0],["2016-06-21",31.039,31.2433,30.8423,30.918,1472400.0],["2016-06-22",30.9785,31.2281,30.6154,30.6305,735300.0],["2016-06-23",30.9028,31.0919,30.3203,30.8574,843700.0],["2016-06-24",30.4641,31.4551,30.2598,31.2432,2043900.0],["2016-06-27",30.9936,31.0239,29.9118,30.3127,1650900.0],["2016-06-28",31.092,31.8485,30.865,31.4021,3645700.0],["2016-06-29",31.9241,32.8848,31.9241,32.7487,1775300.0],["2016-06-30",32.7487,34.7307,32.4158,34.0877,4149300.0],["2016-07-01",34.2163,35.0484,34.2087,34.8669,2974100.0],["2016-07-05",34.7307,35.1922,34.5189,35.1014,2089500.0],["2016-07-06",34.9803,35.873,34.8971,35.8352,2985800.0],["2016-07-07",35.8049,36.1378,35.3359,35.4569,1797200.0],["2016-07-08",35.8881,36.7732,35.8881,36.69,1878300.0],["2016-07-11",36.6068,36.917,36.4782,36.6673,1950100.0],["2016-07-12",36.8262,37.0531,36.7278,36.8791,2041800.0],["2016-07-13",36.9926,37.159,36.6371,36.8262,1585300.0],["2016-07-14",37.56,38.3089,37.4919,37.8021,4303100.0],["2016-07-15",37.9458,38.1425,37.3179,37.3255,1405100.0],["2016-07-18",37.4843,38.3846,37.4843,37.9382,2115700.0],["2016-07-19",37.8853,37.9988,37.4768,37.6962,1227500.0],["2016-07-20",37.855,38.0668,37.6659,37.9004,1009400.0],["2016-07-21",37.908,38.0744,37.5827,37.6735,940100.0],["2016-07-22",37.4541,38.2711,37.4465,38.1047,1029700.0],["2016-07-25",38.0441,38.4829,37.9685,38.1727,1195500.0],["2016-07-26",37.9534,38.672,37.8777,38.3467,1197500.0],["2016-07-27",38.377,38.5661,37.7869,37.9685,1192600.0],["2016-07-28",38.0063,38.6039,37.6432,38.3921,1785800.0],["2016-07-29",38.3619,38.899,38.082,38.8006,1416200.0],["2016-08-01",38.7704,38.9595,38.324,38.4678,1492200.0],["2016-08-02",38.6645,38.672,37.7718,38.0971,1142000.0],["2016-08-03",38.4753,39.5647,38.3392,38.899,2602600.0],["2016-08-04",38.8914,39.2999,38.551,39.2091,2371200.0],["2016-08-05",40.0186,40.9264,39.8824,40.4725,2757500.0],["2016-08-08",40.6616,40.9567,40.3288,40.6389,1313000.0],["2016-08-09",40.5784,40.8205,40.3666,40.5481,1260000.0],["2016-08-10",40.9794,41.4106,40.4649,40.6238,2220500.0],["2016-08-11",40.8886,41.6072,40.6692,41.3046,2001600.0],["2016-08-12",39.6404,42.0309,39.5798,41.403,3758000.0],["2016-08-15",41.4181,41.9704,41.403,41.524,3324500.0],["2016-08-16",44.7769,45.6923,43.8994,44.4516,11850400.0],["2016-08-17",43.9599,44.5954,43.5817,43.5968,3798100.0],["2016-08-18",43.7708,44.202,43.2488,44.1793,2638100.0],["2016-08-19",44.1264,44.7089,43.7254,44.5122,2259200.0],["2016-08-22",44.6559,44.777,44.0885,44.5424,1754100.0],["2016-08-23",44.7997,44.845,44.4214,44.5198,1326300.0],["2016-08-24",44.5576,44.6257,44.2247,44.3306,1502000.0],["2016-08-25",44.3306,44.5803,44.2171,44.4214,1242900.0],["2016-08-26",44.4063,44.6105,44.1793,44.3533,1296400.0],["2016-08-29",44.429,45.0569,44.323,44.7164,1042100.0],["2016-08-30",44.7164,44.7164,44.2852,44.4819,787300.0],["2016-08-31",44.6332,44.7089,43.9297,44.3306,1364500.0],["2016-09-01",44.4063,44.5424,43.9524,44.4743,1239000.0],["2016-09-02",44.4971,44.9434,44.081,44.6559,967600.0],["2016-09-06",44.671,45.0569,44.4819,45.0266,1434200.0],["2016-09-07",44.8757,45.0198,44.4358,44.7619,2240900.0],["2016-09-08",44.5875,45.49,44.4434,45.2397,1851500.0],["2016-09-09",44.8984,45.27,44.7012,44.7012,1689300.0],["2016-09-12",44.4965,45.6341,44.2613,45.4976,1593800.0],["2016-09-13",45.1942,45.4596,44.1097,44.14,2847000.0],["2016-09-14",44.3296,44.7847,44.1248,44.4813,1406800.0],["2016-09-15",45.3004,45.9223,44.8757,45.7782,2165400.0],["2016-09-16",45.7023,46.165,45.6113,45.8389,1689000.0],["2016-09-19",45.9526,46.7262,45.9299,46.1346,1634100.0],["2016-09-20",46.3167,46.4456,45.9299,46.1119,975700.0],["2016-09-21",46.0664,46.7262,46.0209,46.6579,1228100.0],["2016-09-22",46.7186,46.9765,46.3091,46.711,1334300.0],["2016-09-23",46.4684,46.8021,45.892,45.8995,1686400.0],["2016-09-26",45.8464,45.8616,45.2018,45.5127,1900100.0],["2016-09-27",45.4672,45.8692,45.3383,45.8237,1687300.0],["2016-09-28",45.8768,46.2636,44.6785,44.8453,1634500.0],["2016-09-29",43.9807,43.9883,42.8507,42.9038,4357300.0],["2016-09-30",43.7077,43.7608,42.5625,43.0175,3048700.0],["2016-10-03",43.1161,43.2982,42.3577,42.4184,1948200.0],["2016-10-04",42.7294,42.9417,42.1985,42.4867,1432100.0],["2016-10-05",42.7445,43.3437,42.6762,43.0099,1544400.0],["2016-10-06",42.9493,44.1324,42.2894,44.0793,2429700.0],["2016-10-07",44.1097,44.2993,43.5636,43.7684,1642500.0],["2016-10-10",43.7684,44.4661,43.2906,43.7077,1334900.0],["2016-10-11",43.2375,43.6015,43.0327,43.2754,1055200.0],["2016-10-12",43.4574,43.5029,43.101,43.1085,867700.0],["2016-10-13",42.9265,43.0479,41.9861,42.4108,1334600.0],["2016-10-14",42.7066,43.1541,42.5473,42.8204,1334500.0],["2016-10-17",42.7369,42.8962,42.2364,42.2591,819900.0],["2016-10-18",42.4487,42.608,42.1302,42.3198,808000.0],["2016-10-19",42.4715,43.3588,42.2288,43.283,917200.0],["2016-10-20",43.4347,43.4422,42.9493,43.0099,810900.0],["2016-10-21",42.7673,43.1465,42.6459,43.063,1221000.0],["2016-10-24",44.2538,44.2538,43.6546,43.8442,1295300.0],["2016-10-25",42.699,43.4498,41.7434,41.7662,2532600.0],["2016-10-26",41.7282,42.1833,41.4779,41.8951,1591100.0],["2016-10-27",41.8496,41.9178,41.2201,41.531,1316000.0],["2016-10-28",41.3718,42.5246,41.3414,42.024,2263000.0],["2016-10-31",42.2212,42.3501,41.8496,42.206,1448000.0],["2016-11-01",41.8041,42.0847,41.4324,41.4628,1946500.0],["2016-11-02",41.4931,43.2299,41.4931,42.79,2577500.0],["2016-11-03",43.0479,43.3588,42.6156,42.7066,1773800.0],["2016-11-04",42.9872,43.4878,42.2895,43.0175,1704300.0],["2016-11-07",43.776,44.2765,43.6167,44.2234,2030200.0],["2016-11-08",44.0945,44.1703,43.4422,43.8366,1466400.0],["2016-11-09",43.2223,44.6557,43.0175,44.3751,2003600.0],["2016-11-10",44.9288,45.9299,44.413,44.9743,2394900.0],["2016-11-11",45.0501,45.4369,44.1248,45.0804,1898900.0],["2016-11-14",46.2939,47.6894,45.5052,46.1801,6155100.0],["2016-11-15",43.3361,43.6318,41.1518,43.0099,10208200.0],["2016-11-16",43.2906,44.6709,42.8128,43.8366,5236900.0],["2016-11-17",43.9883,44.5951,43.5105,44.5799,2611400.0],["2016-11-18",44.3296,44.9363,43.6698,44.0035,2157600.0],["2016-11-21",44.0945,45.0804,44.0945,44.6557,2007300.0],["2016-11-22",44.633,45.6417,44.3827,45.5886,1457100.0],["2016-11-23",45.3155,45.8616,45.2094,45.4369,1502400.0],["2016-11-25",45.7706,45.7858,45.4672,45.6796,398800.0],["2016-11-28",45.5431,45.7858,44.8908,44.9212,1761300.0],["2016-11-29",45.2094,46.1271,45.2094,45.6417,1400200.0],["2016-11-30",45.4066,45.7175,44.7543,44.7998,1785600.0],["2016-12-01",44.7392,45.5886,44.2993,44.8377,1714400.0],["2016-12-02",44.7695,45.1639,44.4054,44.6406,1552800.0],["2016-12-05",44.9819,46.5139,44.9136,46.347,1686400.0],["2016-12-06",46.3546,46.4759,45.6493,46.3849,1224700.0],["2016-12-07",46.2564,47.3437,45.9067,47.3284,1297200.0],["2016-12-08",47.2524,47.7466,46.4541,46.705,1357700.0],["2016-12-09",46.8267,47.0547,45.8155,45.8307,1447500.0],["2016-12-12",45.4125,45.4657,43.7779,44.2873,2287900.0],["2016-12-13",44.4773,44.8575,44.2036,44.4393,1652200.0],["2016-12-14",44.3633,44.5914,43.9223,43.9983,1720200.0],["2016-12-15",44.0972,44.7967,43.7931,44.234,1673100.0],["2016-12-16",44.4013,45.3365,43.2609,43.3065,3119400.0],["2016-12-19",43.5042,43.9908,43.2685,43.6106,1116300.0],["2016-12-20",43.9603,44.3177,43.8463,44.044,1187000.0],["2016-12-21",43.2609,43.7094,42.6602,43.5726,1803200.0],["2016-12-22",43.5802,43.8691,40.0068,40.1817,4537400.0],["2016-12-23",40.1132,40.9952,39.543,39.7635,2475400.0],["2016-12-27",39.8851,40.5618,39.7255,40.3793,1561400.0],["2016-12-28",40.425,40.7671,39.6723,39.7559,1204200.0],["2016-12-29",39.7635,40.3033,39.6191,39.8243,1354500.0],["2016-12-30",39.9156,40.6074,39.8395,40.3717,2520600.0],["2017-01-03",40.6531,41.4818,40.463,41.056,2465800.0],["2017-01-04",41.3905,42.7667,41.3905,41.9531,2472800.0],["2017-01-05",40.3489,41.4437,39.9536,41.3905,2725500.0],["2017-01-06",41.459,42.5994,41.0864,42.0672,2178900.0],["2017-01-09",41.9151,42.052,40.6835,40.9191,2134200.0],["2017-01-10",41.0104,41.6794,40.9876,41.5274,1108700.0],["2017-01-11",41.5426,41.6414,40.7063,41.132,1797300.0],["2017-01-12",41.0636,41.2537,40.463,40.7975,1584300.0],["2017-01-13",40.8659,41.0712,39.9764,40.0068,1718200.0],["2017-01-17",40.4858,41.6186,40.0068,40.2197,2338400.0],["2017-01-18",40.022,40.1436,38.9956,39.5126,1951500.0],["2017-01-19",39.4822,39.7027,38.357,38.6763,2776000.0],["2017-01-20",38.7295,40.1208,38.7067,39.8471,3141700.0],["2017-01-23",39.5734,39.6571,38.7751,39.2617,1726300.0],["2017-01-24",39.4214,39.6647,39.0868,39.3758,1737200.0],["2017-01-25",39.8547,40.8051,39.8015,40.7367,2786700.0],["2017-01-26",40.6454,41.0788,39.8015,39.8091,2313500.0],["2017-01-27",40.0144,40.1665,38.8587,39.0108,2014800.0],["2017-01-30",39.8091,40.0904,38.7447,39.6647,2798700.0],["2017-01-31",37.9464,39.3681,37.5054,39.2313,4439400.0],["2017-02-01",39.2921,39.6951,38.2277,38.9272,1702300.0],["2017-02-02",38.7827,39.0868,38.4862,38.5546,1326500.0],["2017-02-03",38.8664,39.7483,38.836,39.3225,2407800.0],["2017-02-06",39.0412,39.9992,39.0336,39.6418,2065300.0],["2017-02-07",39.7407,39.8243,38.7599,38.9044,1680300.0],["2017-02-08",38.8892,39.7407,38.4558,39.6495,1753200.0],["2017-02-09",39.6647,40.8051,39.5658,40.425,2046100.0],["2017-02-10",40.5466,40.8659,39.6343,40.0676,1381400.0],["2017-02-13",40.2197,40.425,39.6799,39.8547,1843400.0],["2017-02-14",38.6307,39.8471,38.4178,39.3453,2511700.0],["2017-02-15",39.1705,39.5354,37.6423,37.916,4290600.0],["2017-02-16",37.8932,37.9388,36.5855,36.8744,4526200.0],["2017-02-17",36.8211,38.1669,36.6843,37.8552,2976000.0],["2017-02-21",37.2317,38.395,37.2317,38.2657,2606900.0],["2017-02-22",38.2581,38.3569,37.2317,37.4522,1682100.0],["2017-02-23",37.4674,37.6879,36.5931,36.7375,2224300.0],["2017-02-24",36.5931,38.0148,36.5399,37.437,2317100.0],["2017-02-27",37.1481,37.7715,37.0644,37.6499,1712200.0],["2017-02-28",37.3458,37.8247,36.9808,37.2165,2449800.0],["2017-03-01",37.8704,38.7599,37.7943,38.6611,3704100.0],["2017-03-02",38.6383,39.1553,38.4178,38.8055,2999000.0],["2017-03-03",39.0792,40.0448,38.8664,39.7939,3694900.0],["2017-03-06",39.7483,40.2121,38.9956,39.9992,5202900.0],["2017-03-07",38.8739,38.9652,36.1141,36.555,25184300.0],["2017-03-08",36.9442,37.8903,36.9442,37.3867,6974500.0],["2017-03-09",37.3333,37.6614,36.8221,36.8908,3045800.0],["2017-03-10",37.2036,37.3791,36.7229,37.2646,2892900.0],["2017-03-13",37.2646,37.5088,35.8149,36.082,4940300.0],["2017-03-14",36.3643,36.6008,35.7539,36.494,2891400.0],["2017-03-15",36.5322,37.1273,36.0515,36.845,1996700.0],["2017-03-16",36.8145,36.845,36.2804,36.7763,2261000.0],["2017-03-17",36.8221,37.1349,36.4177,36.8908,2075800.0],["2017-03-20",36.9976,37.1349,36.3109,36.5932,1845300.0],["2017-03-21",36.6085,36.6313,35.5632,36.0973,2950800.0],["2017-03-22",35.9904,36.3796,35.464,36.3261,2073900.0],["2017-03-23",36.4101,36.6237,35.9675,36.1583,2287700.0],["2017-03-24",36.021,36.1964,35.6776,35.8531,2072700.0],["2017-03-27",35.5861,35.9447,35.3266,35.3572,2696600.0],["2017-03-28",35.3953,35.8531,35.0977,35.7539,2300400.0],["2017-03-29",35.8607,37.3028,35.8607,37.2036,3230600.0],["2017-03-30",37.1731,37.6461,37.051,37.4783,2842600.0],["2017-03-31",37.4249,37.6309,37.0586,37.1273,1580000.0],["2017-04-03",37.257,37.5088,36.9365,37.4401,2168900.0],["2017-04-04",37.3715,37.7453,36.9518,37.2646,2957200.0],["2017-04-05",37.3867,37.4172,36.6771,36.6924,2075700.0],["2017-04-06",36.99,38.1268,36.9518,37.9132,2923800.0],["2017-04-07",37.8369,38.371,37.7835,38.1268,2017000.0],["2017-04-10",38.081,38.8822,38.081,38.4702,2140300.0],["2017-04-11",38.4015,38.722,38.0963,38.5465,1646300.0],["2017-04-12",38.8364,38.8746,38.2565,38.3252,1597300.0],["2017-04-13",38.1802,38.4168,37.7911,37.8903,1372300.0],["2017-04-17",37.9437,38.432,37.814,38.3557,1262900.0],["2017-04-18",38.3633,38.5388,38.0658,38.1802,1093200.0],["2017-04-19",38.2642,38.7067,38.2642,38.5694,1515400.0],["2017-04-20",38.6457,39.607,38.6457,39.5536,2225400.0],["2017-04-21",39.3858,39.4697,39.0272,39.3552,1396100.0],["2017-04-24",39.8741,39.9122,39.1263,39.1797,2076200.0],["2017-04-25",39.3781,39.3781,38.2794,38.3252,1895200.0],["2017-04-26",38.5541,39.0806,38.3252,38.9127,2002200.0],["2017-04-27",39.0577,39.195,38.6609,38.9203,1317700.0],["2017-04-28",38.8288,38.9661,38.1955,38.5694,2146400.0],["2017-05-01",38.9509,38.9509,38.432,38.5083,1536000.0],["2017-05-02",38.4854,39.2942,38.4091,39.0119,1748100.0],["2017-05-03",39.2332,39.7749,38.6228,38.7906,2347300.0],["2017-05-04",38.8288,38.9737,38.4396,38.7296,1298500.0],["2017-05-05",38.9508,39.3476,38.7601,38.989,2028400.0],["2017-05-08",39.0806,39.0806,38.6457,38.6762,1032800.0],["2017-05-09",38.7448,39.5994,38.6457,39.4315,1610600.0],["2017-05-10",39.2866,39.6299,39.0882,39.1035,1091100.0],["2017-05-11",38.5388,38.9127,37.8598,38.2947,2229700.0],["2017-05-12",36.2575,36.7076,35.0062,36.6695,8053800.0],["2017-05-15",36.7992,36.8068,36.143,36.2956,3899200.0],["2017-05-16",32.0839,32.9613,30.7105,31.3133,23792200.0],["2017-05-17",31.3133,32.2365,31.1302,31.855,9085900.0],["2017-05-18",31.7863,32.1602,31.4354,31.5803,4670800.0],["2017-05-19",31.4277,31.4277,30.8173,31.1301,4629500.0],["2017-05-22",31.0844,31.3667,31.0462,31.2675,3071200.0],["2017-05-23",31.298,31.7406,31.2828,31.6109,3218800.0],["2017-05-24",31.6185,31.9237,31.4888,31.6643,1999400.0],["2017-05-25",32.0,32.6256,31.7253,32.0381,2206200.0],["2017-05-26",32.0534,32.267,31.794,32.0839,1933400.0],["2017-05-30",32.0152,32.3357,32.0,32.1449,2088700.0],["2017-05-31",32.2136,32.2136,31.1683,31.382,2089800.0],["2017-06-01",31.5422,31.9466,31.3896,31.6643,1910700.0],["2017-06-02",31.5727,31.8703,31.0615,31.2904,1579200.0],["2017-06-05",31.4659,31.649,30.6953,30.8479,1559600.0],["2017-06-06",30.619,30.6418,29.5584,29.9017,3735900.0],["2017-06-07",30.078,30.1393,29.35,29.8941,2919000.0],["2017-06-08",30.0627,30.5225,29.5416,29.5722,2458700.0],["2017-06-09",29.5952,30.8673,29.5952,30.6681,2387500.0],["2017-06-12",30.7677,31.9631,30.7677,31.3271,2875700.0],["2017-06-13",31.1508,31.5033,30.6374,31.1049,1358400.0],["2017-06-14",31.1508,31.3501,30.7294,31.1202,931200.0],["2017-06-15",31.4114,31.8865,31.0206,31.1738,1788400.0],["2017-06-16",31.0665,31.0665,30.0933,30.6451,2235600.0],["2017-06-19",30.6527,30.8903,30.078,30.852,1247600.0],["2017-06-20",30.8137,30.8137,30.2389,30.3232,1124200.0],["2017-06-21",28.53,29.419,27.4878,29.1584,5566200.0],["2017-06-22",29.1891,29.9937,29.1354,29.5722,2108900.0],["2017-06-23",29.5033,30.009,29.1354,29.9324,1875900.0],["2017-06-26",29.9937,30.3845,29.8098,30.2236,863000.0],["2017-06-27",30.3845,31.0052,30.3232,30.5761,1553900.0],["2017-06-28",30.7753,31.1892,30.6527,30.7753,1668000.0],["2017-06-29",30.783,30.8596,29.7025,30.078,2588200.0],["2017-06-30",30.2772,30.6757,30.101,30.5225,1200900.0],["2017-07-03",30.7064,31.1432,30.7064,30.898,486800.0],["2017-07-05",30.8137,31.2428,30.7753,31.0282,1202800.0],["2017-07-06",30.9363,30.9746,30.2389,30.3769,1381700.0],["2017-07-07",30.4458,30.6451,30.2236,30.5608,918400.0],["2017-07-10",29.35,30.1546,28.3231,28.3691,3354900.0],["2017-07-11",28.4611,28.7599,28.1315,28.3155,1827500.0],["2017-07-12",28.4687,28.5837,27.7867,27.8097,2634700.0],["2017-07-13",28.1086,29.0588,28.0779,28.9515,3100000.0],["2017-07-14",29.0741,29.1661,28.3001,28.4457,1333800.0],["2017-07-17",28.7063,29.4036,28.6986,29.0588,1322800.0],["2017-07-18",29.0435,29.0435,28.2618,28.3461,1305900.0],["2017-07-19",28.3921,28.691,28.1852,28.5454,1102300.0],["2017-07-20",28.5454,28.9515,28.1775,28.53,1397500.0],["2017-07-21",28.6833,28.6833,28.2082,28.4764,948500.0],["2017-07-24",26.7828,27.9476,26.4763,26.9131,5557800.0],["2017-07-25",26.8671,27.8557,26.8365,27.4342,2923900.0],["2017-07-26",27.3576,28.0013,26.8978,27.7484,1985600.0],["2017-07-27",27.8097,28.3998,27.4955,28.1392,2747300.0],["2017-07-28",28.1545,28.3921,27.9016,28.1009,1380300.0],["2017-07-31",28.1545,28.7906,27.9783,28.6143,2030200.0],["2017-08-01",28.4074,28.4151,27.4878,28.0932,2645100.0],["2017-08-02",27.9246,28.5224,27.8327,28.0932,2093700.0],["2017-08-03",28.0089,29.0358,28.0089,28.553,1739600.0],["2017-08-04",28.5913,29.3883,28.4994,29.0971,2474300.0],["2017-08-07",28.9975,29.0128,28.3538,28.622,1120800.0],["2017-08-08",28.9208,29.35,28.2925,28.3921,1814200.0],["2017-08-09",27.7024,28.7216,26.9667,28.2848,1777900.0],["2017-08-10",27.2962,27.894,25.664,25.9092,5226900.0],["2017-08-11",25.7713,26.2924,25.5337,26.0548,3631600.0],["2017-08-14",26.1698,26.8441,25.9475,26.7522,4071900.0],["2017-08-15",21.9627,22.6447,20.5833,20.591,30566000.0],["2017-08-16",20.2461,21.4109,20.1695,21.227,14156800.0],["2017-08-17",21.158,21.7404,21.0048,21.2577,6287800.0],["2017-08-18",20.9435,21.0661,20.4224,20.6829,6850300.0],["2017-08-21",20.6829,20.6829,20.2001,20.2768,3596200.0],["2017-08-22",20.4607,20.4684,19.8783,20.1312,4150800.0],["2017-08-23",20.1312,20.5297,20.0009,20.3304,2865600.0],["2017-08-24",20.6216,21.0048,20.0239,20.1005,2586800.0],["2017-08-25",20.3534,20.7519,20.1542,20.6446,3436200.0],["2017-08-28",20.6983,20.7289,20.3534,20.6599,1823400.0],["2017-08-29",20.3074,20.5373,20.1005,20.3228,2467500.0],["2017-08-30",20.3074,20.3074,19.9243,20.0775,4587700.0],["2017-08-31",20.1235,20.4224,20.0775,20.2002,2637500.0],["2017-09-01",20.2615,20.6676,20.2615,20.476,1769700.0],["2017-09-05",20.4607,20.6523,20.0852,20.3841,1585500.0],["2017-09-06",20.4224,20.9971,20.3917,20.9205,2117100.0],["2017-09-07",21.0207,21.1595,20.5581,20.7508,1387200.0],["2017-09-08",20.7663,20.9128,20.4964,20.72,1652200.0],["2017-09-11",20.7508,20.9436,20.5889,20.8974,1555100.0],["2017-09-12",20.9745,21.6762,20.7586,21.3832,2047200.0],["2017-09-13",21.4063,21.9692,21.3986,21.7225,1975500.0],["2017-09-14",21.7225,21.7302,20.9745,21.067,2070400.0],["2017-09-15",21.013,21.6608,20.9359,21.3909,3329500.0],["2017-09-18",21.4371,21.4988,20.9436,21.0901,1883100.0],["2017-09-19",21.0593,21.2675,20.5812,20.666,1933100.0],["2017-09-20",20.612,20.774,20.1802,20.4655,2467700.0],["2017-09-21",20.6043,20.7663,20.1648,20.2265,1937000.0],["2017-09-22",20.2419,20.7586,20.1031,20.72,1673800.0],["2017-09-25",20.7046,21.2829,20.5504,21.2212,1999600.0],["2017-09-26",21.2829,21.3446,21.0284,21.2906,1803700.0],["2017-09-27",21.2521,21.3523,20.8202,21.1595,2411900.0],["2017-09-28",21.1827,21.3754,20.7971,21.1518,2474000.0],["2017-09-29",21.0901,21.3909,20.7354,20.828,2793600.0],["2017-10-02",20.828,21.2829,20.6043,21.1981,2343800.0],["2017-10-03",21.2135,21.4988,20.9745,21.4911,1756400.0],["2017-10-04",21.1287,21.5914,21.0516,21.0747,1652000.0],["2017-10-05",21.0284,21.3446,20.9359,21.1827,1704000.0],["2017-10-06",21.1518,21.6222,21.1133,21.2983,2386800.0],["2017-10-09",21.2983,21.3986,20.8665,20.9282,1757400.0],["2017-10-10",20.9899,21.3446,20.7508,20.9282,1917700.0],["2017-10-11",20.4347,20.7508,19.4245,19.5093,8495400.0],["2017-10-12",19.332,19.6173,18.9696,19.2472,3878900.0],["2017-10-13",19.2472,19.4322,18.985,19.1623,2409200.0],["2017-10-16",19.1238,19.1855,18.9079,19.0235,1741400.0],["2017-10-17",19.0775,19.5556,19.039,19.3705,2202200.0],["2017-10-18",19.5016,20.1339,19.4014,20.0723,2536400.0],["2017-10-19",19.9951,20.2959,19.9566,20.0491,1759000.0],["2017-10-20",20.1725,20.7508,20.1262,20.5658,1843100.0],["2017-10-23",20.5735,21.3215,20.5503,20.9513,4922300.0],["2017-10-24",20.9668,21.1133,20.1494,20.265,2457700.0],["2017-10-25",20.2959,20.4578,19.6867,20.2496,1926400.0],["2017-10-26",20.2033,20.7663,19.8795,20.6429,1971600.0],["2017-10-27",20.3499,20.8511,19.918,20.666,2529800.0],["2017-10-30",20.5658,20.612,19.4939,19.5402,3429900.0],["2017-10-31",18.9927,19.4708,18.8153,18.8693,4036700.0],["2017-11-01",18.7999,19.1315,18.4143,18.8076,3466000.0],["2017-11-02",18.8076,19.2626,18.638,19.0235,2848300.0],["2017-11-03",19.0235,19.2934,18.8539,18.877,1826300.0],["2017-11-06",18.8076,19.1315,18.4375,18.9696,2708700.0],["2017-11-07",18.9618,19.039,18.7228,18.8153,2077100.0],["2017-11-08",18.7691,19.4785,18.6303,19.3782,2403400.0],["2017-11-09",19.2703,20.8434,19.1778,20.427,5670200.0],["2017-11-10",20.319,21.0053,19.972,20.7046,4405500.0],["2017-11-13",20.5195,20.774,19.8872,20.2959,5387600.0],["2017-11-14",19.2009,19.8101,18.7536,19.733,15737000.0],["2017-11-15",20.5118,21.0053,20.2033,20.7123,7609300.0],["2017-11-16",20.8202,21.7687,20.6198,21.5682,5116100.0],["2017-11-17",22.2622,22.4859,21.6222,22.2083,7505900.0],["2017-11-20",22.2083,22.455,21.6145,22.4396,4179800.0],["2017-11-21",22.4473,22.4473,21.8227,22.0386,3165400.0],["2017-11-22",22.108,22.2237,21.707,21.8844,2706400.0],["2017-11-24",21.9384,21.9461,21.4526,21.4834,1538000.0],["2017-11-27",21.4757,21.5991,20.5966,20.8202,5724900.0],["2017-11-28",20.8434,21.6685,20.7277,21.6145,3377500.0],["2017-11-29",21.7147,23.0256,21.6299,22.7172,6499200.0],["2017-11-30",22.748,23.5037,22.5167,22.7172,9362000.0],["2017-12-01",22.7172,22.748,21.7302,22.2854,3884600.0],["2017-12-04",22.4473,23.7813,22.4319,23.2416,3797300.0],["2017-12-05",23.2261,23.4575,22.802,23.1722,2782900.0],["2017-12-06",23.3881,23.5115,22.802,23.2261,3171300.0],["2017-12-07",23.2649,23.5906,22.9935,23.2029,3303500.0],["2017-12-08",23.2649,24.18,23.0633,23.9551,4224500.0],["2017-12-11",23.9939,24.0249,23.1176,23.1641,3179600.0],["2017-12-12",23.2649,23.769,22.9392,23.3114,3410200.0],["2017-12-13",23.2339,23.7302,23.2339,23.4588,2482400.0],["2017-12-14",23.769,23.8853,22.4817,22.6445,3058900.0],["2017-12-15",22.6523,22.8927,22.3964,22.4506,4893000.0],["2017-12-18",22.66,23.0633,22.5437,22.9547,3106000.0],["2017-12-19",23.7302,23.8,22.6988,22.6988,3074400.0],["2017-12-20",23.0633,23.1486,22.66,22.7919,2743400.0],["2017-12-21",22.9935,23.3812,22.9159,23.3425,3017700.0],["2017-12-22",23.0245,23.1176,22.8461,23.009,2356200.0],["2017-12-26",23.009,23.769,23.009,23.5984,2145600.0],["2017-12-27",23.5441,23.5596,22.9935,23.071,2065200.0],["2017-12-28",23.1098,23.1176,22.4817,22.5825,1994300.0],["2017-12-29",22.598,22.8772,22.28,22.2878,2239000.0],["2018-01-02",22.5902,23.0012,22.4119,22.8694,3045900.0],["2018-01-03",23.9861,24.3584,23.2882,23.4821,5457100.0],["2018-01-04",23.6682,24.0869,23.1253,23.8233,3984000.0],["2018-01-05",23.8698,24.3971,23.6604,24.0637,3539400.0],["2018-01-08",24.2576,24.3584,23.5131,23.8465,3010800.0],["2018-01-09",23.3347,23.4433,22.5049,23.2339,4770300.0],["2018-01-10",22.8694,23.9318,22.8694,23.8853,2475900.0],["2018-01-11",24.2033,25.4363,24.0016,25.2579,3531800.0],["2018-01-12",26.1885,26.6538,25.5449,25.8473,4145200.0],["2018-01-16",25.9326,26.3747,24.9167,25.0718,5919900.0],["2018-01-17",25.8008,25.8551,25.3355,25.4286,4065300.0],["2018-01-18",25.4441,25.6534,25.1571,25.6224,2743600.0],["2018-01-19",25.7775,26.3126,25.5837,26.3049,2214900.0],["2018-01-22",26.2894,27.0959,26.2351,26.8477,3620900.0],["2018-01-23",27.3595,27.5301,26.5685,27.0959,2878000.0],["2018-01-24",27.1269,27.2355,26.0722,26.2428,2578800.0],["2018-01-25",26.9408,26.9408,25.3588,25.4983,3385900.0],["2018-01-26",25.4596,26.142,24.8857,26.1265,2149400.0],["2018-01-29",25.9249,26.2506,25.6069,25.9481,1512800.0],["2018-01-30",25.6224,25.793,25.0563,25.2192,1686100.0],["2018-01-31",25.32,25.3743,24.1722,24.3971,2748200.0],["2018-02-01",24.3894,24.7694,24.0637,24.3351,1925000.0],["2018-02-02",24.1567,24.8314,24.1025,24.4204,3143600.0],["2018-02-05",23.4743,24.18,23.1253,23.1641,5596800.0],["2018-02-06",22.5592,24.0171,22.3808,23.7767,3193000.0],["2018-02-07",24.0094,25.2812,23.7922,24.5988,3917500.0],["2018-02-08",24.7616,25.033,23.9629,24.4282,2814500.0],["2018-02-09",24.6608,24.8702,23.4045,24.4126,2789400.0],["2018-02-12",24.6918,25.1571,24.1722,24.8857,3171300.0],["2018-02-13",24.8314,25.4751,24.5135,25.3975,2449400.0],["2018-02-14",25.2502,26.4755,24.8237,26.0955,2738300.0],["2018-02-15",26.3669,26.4832,25.6534,26.0334,1870700.0],["2018-02-16",26.0334,26.3824,25.7698,26.0102,2679400.0],["2018-02-20",25.762,26.2506,25.413,25.731,2469900.0],["2018-02-21",26.0024,26.3514,25.4053,25.4673,2999800.0],["2018-02-22",25.5449,25.8008,25.2967,25.4906,1772100.0],["2018-02-23",25.7155,25.8318,25.2347,25.4673,1940500.0],["2018-02-26",25.6767,25.8473,25.0796,25.2269,3092100.0],["2018-02-27",25.5914,25.9249,24.6531,24.6608,2783900.0],["2018-02-28",25.1959,25.3665,24.6841,24.8314,2472900.0],["2018-03-01",24.8314,25.289,24.529,24.9555,2078600.0],["2018-03-02",23.6527,24.9322,23.2649,24.7461,3855200.0],["2018-03-05",24.6531,24.8159,24.1645,24.5988,2173900.0],["2018-03-06",24.8159,25.2347,24.6143,25.1804,1524300.0],["2018-03-07",24.7926,25.1494,24.5833,24.6375,2157000.0],["2018-03-08",24.868,24.868,24.0401,24.6258,2071600.0],["2018-03-09",24.6805,25.0632,24.3212,24.9304,3322400.0],["2018-03-12",25.0788,26.4222,25.0788,25.4303,7140500.0],["2018-03-13",24.1494,26.2426,23.0638,25.6802,21512300.0],["2018-03-14",25.8442,27.1954,25.7427,27.0001,11693600.0],["2018-03-15",27.1798,27.8046,27.0236,27.1954,4316400.0],["2018-03-16",27.1329,27.9296,27.0626,27.2735,3950200.0],["2018-03-19",27.1564,27.2188,26.3597,26.7346,3536000.0],["2018-03-20",26.7737,26.8674,26.4847,26.5628,3139000.0],["2018-03-21",26.5003,26.7737,26.4378,26.5081,2227100.0],["2018-03-22",26.2738,26.4144,25.5709,25.5787,3253800.0],["2018-03-23",25.8208,25.8911,25.3756,25.7818,2819700.0],["2018-03-26",26.141,27.4141,26.0864,27.3438,3185600.0],["2018-03-27",27.3985,27.4766,26.555,26.6877,2958300.0],["2018-03-28",26.8674,27.4375,26.5394,26.8127,2351600.0],["2018-03-29",26.9377,27.3829,26.6487,27.375,1623400.0],["2018-04-02",27.2657,27.336,25.6802,26.102,3746200.0],["2018-04-03",26.2504,26.6487,26.1566,26.4066,2017800.0],["2018-04-04",26.1332,27.5078,26.0239,27.4453,2113300.0],["2018-04-05",27.4375,27.914,26.8518,27.7812,2815900.0],["2018-04-06",27.5781,27.5781,26.1332,26.3675,3226800.0],["2018-04-09",26.5003,27.047,26.1176,26.6956,3370400.0],["2018-04-10",26.8596,27.211,26.6799,27.0001,2334200.0],["2018-04-11",26.8361,27.4297,26.555,27.3829,1908600.0],["2018-04-12",27.4688,27.6015,27.1251,27.1642,2436800.0],["2018-04-13",27.3126,27.3126,25.2741,25.6646,5121400.0],["2018-04-16",25.7739,25.8677,25.0007,25.1101,3091800.0],["2018-04-17",25.399,25.485,24.579,24.618,2757500.0],["2018-04-18",24.8055,25.2741,24.6571,24.9539,2312600.0],["2018-04-19",24.8289,24.9773,24.2822,24.5321,1525000.0],["2018-04-20",24.5243,24.7742,24.3525,24.7274,2785300.0],["2018-04-23",24.8679,25.4381,24.6493,25.3678,1687200.0],["2018-04-24",25.524,25.8833,25.3209,25.4928,1775400.0],["2018-04-25",25.5006,26.0551,25.3678,25.4381,2235100.0],["2018-04-26",25.4537,25.9458,25.196,25.7818,1243800.0],["2018-04-27",25.7818,26.8283,25.7505,26.7659,1792900.0],["2018-04-30",26.8752,26.8752,25.7115,25.8442,1828300.0],["2018-05-01",25.7896,25.8989,25.1725,25.813,2026900.0],["2018-05-02",25.7036,25.852,25.3756,25.399,1955400.0],["2018-05-03",25.235,25.4147,24.4774,24.5321,4272400.0],["2018-05-04",24.3681,25.0163,24.1103,24.7117,2196400.0],["2018-05-07",24.6805,24.8445,23.6105,23.7042,3229200.0],["2018-05-08",23.6574,23.8136,23.3527,23.5714,2319400.0],["2018-05-09",23.5871,24.1806,23.548,24.0869,2520000.0],["2018-05-10",24.0713,24.7195,24.0244,24.4774,2035700.0],["2018-05-11",24.4774,24.9851,24.2587,24.9226,2178600.0],["2018-05-14",24.9461,25.3522,24.7039,25.2897,3347600.0],["2018-05-15",25.2663,25.7036,25.071,25.5396,2287300.0],["2018-05-16",25.7739,26.3363,25.524,25.6099,2406700.0],["2018-05-17",25.485,25.7896,25.0085,25.0476,2676100.0],["2018-05-18",25.0242,25.1882,24.165,24.2119,2433500.0],["2018-05-21",24.2822,24.3993,23.7042,23.7589,3182100.0],["2018-05-22",23.9541,24.0088,23.3918,23.4309,2218900.0],["2018-05-23",23.4309,23.9073,23.3918,23.8526,1926200.0],["2018-05-24",23.7198,24.3837,23.6574,24.1338,2111200.0],["2018-05-25",24.1338,24.2822,23.6261,23.7276,2405200.0],["2018-05-29",23.4933,23.9776,23.2434,23.8057,5393500.0],["2018-05-30",29.3589,30.4523,28.0155,29.9524,29837100.0],["2018-05-31",30.1008,30.3273,28.3826,28.5856,8137800.0],["2018-06-01",28.8981,28.9605,27.4141,27.6094,6726600.0],["2018-06-04",27.7265,29.0386,27.6875,28.5778,3949800.0],["2018-06-05",28.6247,29.1011,28.2186,29.0386,2529400.0],["2018-06-06",29.0855,29.3198,28.7262,29.1558,2369900.0],["2018-06-07",29.2147,29.6862,29.1126,29.3797,1797700.0],["2018-06-08",29.3012,29.7098,29.1362,29.4033,2782900.0],["2018-06-11",29.4347,29.5447,29.1676,29.3326,1808800.0],["2018-06-12",29.474,29.8433,28.9397,29.0654,3483200.0],["2018-06-13",28.7276,29.4976,28.6804,29.2462,2271700.0],["2018-06-14",29.3012,29.7569,28.9004,29.3876,2929300.0],["2018-06-15",29.4505,30.0083,29.4347,29.8119,3377800.0],["2018-06-18",29.4426,29.5526,28.6018,28.6568,2412400.0],["2018-06-19",28.5233,29.0104,28.0596,28.5154,2374400.0],["2018-06-20",28.5704,28.9004,27.8318,28.7983,2180000.0],["2018-06-21",28.704,29.3012,28.6097,28.8611,1427800.0],["2018-06-22",28.9083,29.2383,28.1539,28.2718,2767700.0],["2018-06-25",28.0754,28.5311,27.8789,28.0989,2822300.0],["2018-06-26",28.2482,28.6961,28.0675,28.4525,1878800.0],["2018-06-27",28.4525,29.0733,28.4368,28.4447,1860100.0],["2018-06-28",28.4211,29.1283,28.0832,28.9004,2128000.0],["2018-06-29",29.9691,30.0634,27.6668,27.6982,2642500.0],["2018-07-02",27.6982,27.7611,27.046,27.4782,3037800.0],["2018-07-03",27.596,28.2325,27.596,27.6746,736900.0],["2018-07-05",27.8239,27.8239,27.2346,27.3682,1620700.0],["2018-07-06",27.3603,27.3918,26.6374,26.7553,2189000.0],["2018-07-09",26.9203,27.2425,26.7396,27.0382,2656200.0],["2018-07-10",27.0382,27.5175,26.8732,27.266,3908600.0],["2018-07-11",27.431,27.486,26.6531,27.1089,1617400.0],["2018-07-12",27.0774,27.2739,26.6767,27.1324,1667400.0],["2018-07-13",27.1639,27.8003,27.046,27.1403,2543500.0],["2018-07-16",26.9674,27.2896,26.3781,26.7081,2815400.0],["2018-07-17",26.6767,27.046,26.386,26.6688,1986200.0],["2018-07-18",26.7867,27.3367,26.7081,27.2189,2321100.0],["2018-07-19",27.1246,28.264,26.9832,27.8946,2827200.0],["2018-07-20",27.8161,27.8475,27.4467,27.6353,1512900.0],["2018-07-23",27.6039,27.8789,27.3289,27.4939,1372000.0],["2018-07-24",27.5175,27.5489,26.3781,26.6138,2343100.0],["2018-07-25",26.4017,26.6138,26.0481,26.5196,1814900.0],["2018-07-26",26.6453,27.5568,26.4095,26.7946,1841300.0],["2018-07-27",26.7474,26.9596,25.8595,25.9067,1642800.0],["2018-07-30",25.9774,26.3781,25.8909,26.2995,1503500.0],["2018-07-31",26.3624,27.0853,26.1581,26.826,2076000.0],["2018-08-01",26.7317,26.7317,26.0009,26.3231,1651600.0],["2018-08-02",25.9538,26.5196,25.9224,26.3781,1709200.0],["2018-08-03",26.5038,26.8889,25.9695,26.3467,1816700.0],["2018-08-06",26.3388,26.8889,26.2367,26.881,1515900.0],["2018-08-07",27.0146,27.3053,26.7789,26.8967,1237100.0],["2018-08-08",26.8653,26.8653,26.3703,26.4724,1875000.0],["2018-08-09",26.5746,27.2739,26.4646,27.2267,2585500.0],["2018-08-10",27.0067,27.6039,26.826,27.1482,1323300.0],["2018-08-13",27.1953,27.8239,27.0382,27.6118,1605900.0],["2018-08-14",27.6353,28.6411,27.101,28.594,2380800.0],["2018-08-15",28.5311,28.9711,27.8239,28.4368,2850100.0],["2018-08-16",28.3897,29.0733,28.0439,28.594,2276900.0],["2018-08-17",28.7354,29.254,28.539,29.199,2141200.0],["2018-08-20",29.3797,30.1655,29.2147,29.7491,2309500.0],["2018-08-21",30.0162,30.0241,29.3326,29.8983,1882500.0],["2018-08-22",29.9533,30.2755,29.4897,29.5683,2526600.0],["2018-08-23",29.7098,30.3462,29.529,30.2991,3416200.0],["2018-08-24",28.7511,29.1676,27.9025,28.3032,6348400.0],["2018-08-27",28.4132,28.6961,27.9968,28.539,3907200.0],["2018-08-28",28.8297,28.9161,28.3582,28.594,5014600.0],["2018-08-29",25.7888,28.5625,25.7338,27.9732,23118900.0],["2018-08-30",28.1854,28.5861,27.7139,28.4368,5483500.0],["2018-08-31",28.5233,29.7962,28.3504,29.419,8250400.0],["2018-09-04",29.4347,30.3227,29.3405,30.2677,3989500.0],["2018-09-05",30.2048,30.8334,30.0634,30.6998,3186500.0],["2018-09-06",30.8334,31.2027,30.0712,30.1262,2505300.0],["2018-09-07",29.8591,30.5269,29.6076,29.9219,1870200.0],["2018-09-10",30.0319,30.9591,30.0162,30.8963,2031400.0],["2018-09-11",30.8255,31.2263,30.4484,30.9827,1769600.0],["2018-09-12",30.8413,30.9513,29.8198,30.0162,2122900.0],["2018-09-13",29.9885,30.115,29.2139,29.3878,2080500.0],["2018-09-14",29.4036,29.6645,28.8187,29.1823,2267300.0],["2018-09-17",29.1823,29.4274,28.6844,29.2614,2637200.0],["2018-09-18",29.1981,29.7198,28.9136,29.3404,1562500.0],["2018-09-19",29.2772,29.7672,29.2693,29.538,1209100.0],["2018-09-20",29.459,29.6012,28.8108,29.3562,2591500.0],["2018-09-21",29.4985,30.1624,29.3562,29.949,2941500.0],["2018-09-24",30.0123,30.0202,28.9689,28.9926,2909500.0],["2018-09-25",29.1665,29.2851,28.7318,29.0558,2746400.0],["2018-09-26",28.6527,28.9531,28.3208,28.5737,3235500.0],["2018-09-27",28.6369,28.7871,28.139,28.2417,2597400.0],["2018-09-28",28.218,28.4077,27.8544,28.0441,2878400.0],["2018-10-01",28.0836,28.2259,27.641,27.8544,1869800.0],["2018-10-02",27.7912,27.9809,26.977,26.977,2352000.0],["2018-10-03",27.1272,27.3564,26.7873,26.9138,2360400.0],["2018-10-04",26.985,27.1747,26.2894,26.4396,2884000.0],["2018-10-05",26.5265,26.7478,25.8072,26.242,2727500.0],["2018-10-08",26.242,26.5107,25.9732,26.4158,1952200.0],["2018-10-09",26.4791,27.0561,26.4158,26.4554,1574000.0],["2018-10-10",26.5423,27.1035,26.3605,26.4079,2660300.0],["2018-10-11",26.4554,27.3248,26.2736,26.3289,2828200.0],["2018-10-12",26.7162,27.1035,26.2341,26.4396,2126400.0],["2018-10-15",26.4079,27.0482,26.1787,26.7636,2362000.0],["2018-10-16",26.7952,27.1035,26.6055,27.0719,1885300.0],["2018-10-17",27.0561,27.0561,26.3131,26.7478,1719800.0],["2018-10-18",26.5502,27.3406,26.5502,27.2537,2798100.0],["2018-10-19",27.2853,27.475,26.6688,26.7004,1972200.0],["2018-10-22",26.8506,26.977,26.3605,26.5186,1765600.0],["2018-10-23",26.2103,26.7557,25.8784,26.566,1738000.0],["2018-10-24",26.5581,27.3011,26.1708,26.2657,2444100.0],["2018-10-25",26.3526,26.5344,25.5464,25.9653,4737500.0],["2018-10-26",25.7282,26.5344,25.5306,26.1234,2398800.0],["2018-10-29",26.4475,27.9572,26.4237,27.3643,3412200.0],["2018-10-30",27.5145,29.2693,27.475,29.2297,3585800.0],["2018-10-31",29.2456,29.2456,27.4513,27.9572,3858500.0],["2018-11-01",27.973,28.6764,27.4039,28.3366,2642100.0],["2018-11-02",28.5895,29.206,28.3603,28.8503,1895900.0],["2018-11-05",28.7634,29.6882,28.7634,29.5459,2859100.0],["2018-11-06",29.5459,29.9648,29.3957,29.6487,3229900.0],["2018-11-07",29.6408,29.6408,28.3603,29.0875,3058800.0],["2018-11-08",29.04,30.5023,29.04,30.115,2279600.0],["2018-11-09",29.8621,30.1308,29.127,29.3799,2157100.0],["2018-11-12",29.3641,30.0834,29.206,29.6012,2856100.0],["2018-11-13",29.5617,30.8896,29.4353,30.5972,3765500.0],["2018-11-14",30.9371,31.4192,29.4273,29.6882,3169600.0],["2018-11-15",29.4827,30.2968,29.2297,30.2573,2900800.0],["2018-11-16",29.8463,29.9253,28.6685,29.1112,3200500.0],["2018-11-19",29.1428,29.2614,27.9018,27.9967,3164200.0],["2018-11-20",27.1509,28.1469,26.7636,27.1746,2741600.0],["2018-11-21",27.475,28.1231,27.1588,27.7437,2093300.0],["2018-11-23",27.5857,28.0125,27.3643,27.4908,817800.0],["2018-11-26",27.6963,28.6527,27.6963,28.4472,4441100.0],["2018-11-27",28.1943,29.2851,27.8702,28.716,6951000.0],["2018-11-28",28.5184,29.8384,27.5857,29.4511,8799700.0],["2018-11-29",28.6606,28.6606,26.9375,28.0757,6050500.0],["2018-11-30",28.0204,28.5105,27.641,28.4393,3605900.0],["2018-12-03",28.6053,29.6566,28.1943,29.4827,4934000.0],["2018-12-04",29.6091,29.6961,28.218,28.7239,3284900.0],["2018-12-06",28.4472,28.4472,27.6647,28.2259,2903000.0],["2018-12-07",28.1548,29.2218,28.0994,28.7239,4728500.0],["2018-12-10",28.6527,29.3799,28.4472,29.2455,3145900.0],["2018-12-11",29.6091,29.7119,28.6606,29.1033,2864200.0],["2018-12-12",29.2535,29.3799,27.8149,28.0362,2869500.0],["2018-12-13",28.1436,28.43,27.0061,27.1731,2429300.0],["2018-12-14",26.9424,27.7697,26.7674,27.5231,1795200.0],["2018-12-17",27.2845,27.5788,26.3856,26.6083,1805600.0],["2018-12-18",26.7833,27.0061,26.2981,26.5288,1772000.0],["2018-12-19",26.6163,26.9663,25.6697,25.8288,2049000.0],["2018-12-20",25.7333,25.7731,24.5879,24.9776,2393400.0],["2018-12-21",25.097,25.6856,24.0072,24.1265,3594300.0],["2018-12-24",24.0708,24.1583,23.6174,23.681,896100.0],["2018-12-26",23.8958,25.1606,23.8481,25.1288,1676000.0],["2018-12-27",24.7708,24.9697,23.8481,24.5719,2168500.0],["2018-12-28",24.6356,25.2958,24.4765,24.7867,1612500.0],["2018-12-31",24.7151,25.0651,24.6197,24.8185,1259500.0],["2019-01-02",24.5322,25.5583,24.3333,25.272,1907500.0],["2019-01-03",25.1924,26.3617,24.8424,25.7731,2664700.0],["2019-01-04",25.6061,26.6243,25.6061,26.3936,2594400.0],["2019-01-07",26.3856,26.9902,26.0356,26.2265,2250600.0],["2019-01-08",26.497,26.7038,25.4549,26.314,2270100.0],["2019-01-09",26.3697,27.4993,26.1947,27.1652,2506800.0],["2019-01-10",26.2981,26.6561,25.8447,26.489,2106400.0],["2019-01-11",26.3697,26.8708,26.0833,26.5368,1391400.0],["2019-01-14",26.5049,27.4356,26.2504,26.847,1902300.0],["2019-01-15",26.9424,27.2208,26.6561,26.7118,1435600.0],["2019-01-16",26.6004,26.8311,25.964,26.2424,1196200.0],["2019-01-17",25.9481,26.6481,25.7731,26.5129,1341800.0],["2019-01-18",26.9583,27.4038,26.6163,27.2447,1450000.0],["2019-01-22",27.0697,27.3163,26.7197,26.9584,1310900.0],["2019-01-23",27.1731,27.2845,26.5288,26.8152,1708700.0],["2019-01-24",26.9186,27.4515,26.5845,27.3004,1099500.0],["2019-01-25",27.5868,27.8413,27.3163,27.539,1228000.0],["2019-01-28",27.3163,27.7459,27.1811,27.714,1386700.0],["2019-01-29",27.8254,28.0481,27.4913,27.7061,1112200.0],["2019-01-30",27.7697,27.9766,27.4595,27.5231,914300.0],["2019-01-31",27.4754,28.2231,27.4674,28.0879,1682100.0],["2019-02-01",28.1356,28.3584,27.3163,28.0402,1511100.0],["2019-02-04",27.889,28.3584,27.7459,28.2629,1295000.0],["2019-02-05",28.3425,29.3686,28.1038,29.3209,1818200.0],["2019-02-06",29.3129,29.4322,28.7322,29.0186,1304200.0],["2019-02-07",28.8516,28.8516,27.7856,28.4856,1824700.0],["2019-02-08",28.4061,28.7084,27.9527,28.0879,1582100.0],["2019-02-11",28.1515,28.5731,27.8572,28.3822,1730300.0],["2019-02-12",28.5095,29.4561,28.247,29.0345,3535200.0],["2019-02-13",29.1618,29.48,28.8993,29.3766,2394100.0],["2019-02-14",28.9629,29.5038,28.3186,28.9311,2329800.0],["2019-02-15",29.1379,29.9493,29.0107,29.7425,1337200.0],["2019-02-19",29.7027,30.4107,29.6311,30.1323,1847700.0],["2019-02-20",30.2357,30.6652,29.9413,30.3629,1617500.0],["2019-02-21",30.1163,30.4504,29.997,30.1243,1200200.0],["2019-02-22",30.2834,30.4584,29.9732,30.2038,1699700.0],["2019-02-25",30.4027,30.4902,29.9016,30.0368,1291200.0],["2019-02-26",30.1482,30.5936,30.005,30.4027,1637800.0],["2019-02-27",30.6414,31.5323,30.6016,31.3255,3066800.0],["2019-02-28",31.2459,31.5959,30.8879,31.0709,1790000.0],["2019-03-01",31.7789,32.5107,30.8482,31.0232,2771800.0],["2019-03-04",31.1743,31.2618,30.0209,30.2993,1739800.0],["2019-03-05",30.4345,30.6016,30.1004,30.2357,1154300.0],["2019-03-06",30.5936,30.9516,30.2993,30.3709,1437000.0],["2019-03-07",30.2118,30.5618,29.8618,30.0766,1784600.0],["2019-03-08",29.8459,30.2038,29.5675,30.1084,2411100.0],["2019-03-11",30.0448,31.0391,30.0368,30.9357,4974800.0],["2019-03-12",28.3504,29.4163,27.1254,27.5311,15184100.0],["2019-03-13",27.4675,28.5731,27.4356,28.4856,5624600.0],["2019-03-14",28.6259,28.8263,27.9606,28.0407,3769700.0],["2019-03-15",28.0969,28.2171,27.175,27.2952,3172500.0],["2019-03-18",27.2632,27.8163,27.0227,27.7441,2290600.0],["2019-03-19",27.8003,28.5217,27.8003,28.2812,2561300.0],["2019-03-20",28.0648,28.2652,27.4235,27.5678,1821700.0],["2019-03-21",27.4636,28.3935,27.4636,28.2572,2732900.0],["2019-03-22",28.1289,28.3053,27.5277,27.5357,1715900.0],["2019-03-25",27.4636,28.0407,27.3594,27.688,2598300.0],["2019-03-26",28.1129,28.7141,27.7842,28.6099,1943800.0],["2019-03-27",28.65,29.3233,28.6259,29.2271,1346900.0],["2019-03-28",29.4195,30.0047,29.0348,29.163,4853100.0],["2019-03-29",29.2191,29.5879,29.0428,29.5077,3199400.0],["2019-04-01",29.66,30.3815,29.4837,30.3654,1980800.0],["2019-04-02",30.3654,31.0067,30.0047,30.7502,1910300.0],["2019-04-03",31.0468,31.0468,30.5658,30.6781,1449000.0],["2019-04-04",30.654,31.8164,30.3574,31.7843,2167300.0],["2019-04-05",31.8885,32.4737,31.8565,32.2092,3123200.0],["2019-04-08",32.113,32.8665,31.9847,32.5779,1626500.0],["2019-04-09",32.3455,32.7142,32.2493,32.5218,1894000.0],["2019-04-10",32.6661,33.0188,32.3615,33.0108,1737300.0],["2019-04-11",33.0108,33.0108,32.5218,32.618,2434000.0],["2019-04-12",32.8024,33.0348,32.2974,32.4497,2068600.0],["2019-04-15",32.4497,32.6421,31.7282,31.7763,3605000.0],["2019-04-16",31.8003,32.3454,31.632,32.2412,1847000.0],["2019-04-17",32.3855,32.6821,31.7122,31.9366,1728100.0],["2019-04-18",31.9446,32.2813,31.135,31.143,3589900.0],["2019-04-22",31.0628,31.3194,30.3735,30.4456,2585700.0],["2019-04-23",30.63,31.1831,30.4055,30.9266,1976000.0],["2019-04-24",31.0949,31.5118,30.9667,31.2552,1399400.0],["2019-04-25",31.2071,31.2071,30.4616,30.654,1376300.0],["2019-04-26",30.5659,30.9025,30.2131,30.7101,2102400.0],["2019-04-29",30.6059,30.9106,30.2292,30.2452,1962900.0],["2019-04-30",30.2292,30.2612,29.636,29.66,2790800.0],["2019-05-01",29.7161,29.8925,28.7382,28.7622,1909600.0],["2019-05-02",29.0588,29.1229,28.3774,28.8744,2995000.0],["2019-05-03",28.9386,29.2833,28.7943,29.2352,1860500.0],["2019-05-06",28.8905,29.2432,28.682,28.8985,1806500.0],["2019-05-07",28.658,29.0828,28.658,28.7301,2466300.0],["2019-05-08",28.6019,29.0668,28.2652,28.7542,1101300.0],["2019-05-09",28.5618,29.163,28.5297,28.9867,1768600.0],["2019-05-10",28.8744,29.4596,28.5297,29.2993,1956800.0],["2019-05-13",28.682,28.9546,28.161,28.5137,2189100.0],["2019-05-14",28.65,29.0989,28.1931,28.8103,1586700.0],["2019-05-15",28.682,28.8905,28.2171,28.8344,1957700.0],["2019-05-16",29.0347,29.2031,28.8023,28.8985,1222000.0],["2019-05-17",28.682,29.7322,28.682,29.2271,1816800.0],["2019-05-20",28.8584,29.3714,28.7622,29.3314,2309800.0],["2019-05-21",29.4837,30.4777,29.1791,30.149,2082100.0],["2019-05-22",29.8524,30.0288,29.2432,29.636,2670200.0],["2019-05-23",29.5558,29.7722,29.1229,29.4676,1733800.0],["2019-05-24",29.3314,29.4997,28.8985,29.3795,1914600.0],["2019-05-28",29.4195,29.8123,28.6019,28.682,5491100.0],["2019-05-29",29.5959,29.66,26.5417,26.9906,13079900.0],["2019-05-30",26.9666,27.6399,26.8624,27.4556,3615500.0],["2019-05-31",26.9986,27.696,26.7261,27.664,3563500.0],["2019-06-03",27.7682,28.9145,27.5357,28.6099,3563500.0],["2019-06-04",28.9706,29.5638,28.8744,29.4436,1987800.0],["2019-06-05",29.5077,29.5799,28.5217,28.9867,2388300.0],["2019-06-06",28.9225,29.0267,28.3694,28.65,2596600.0],["2019-06-07",28.7943,28.8023,27.9926,28.2011,1925000.0],["2019-06-10",28.3935,28.7061,27.9926,28.4095,2066800.0],["2019-06-11",28.5217,28.7702,27.8484,27.9045,3063500.0],["2019-06-12",27.8163,27.9766,27.167,27.4876,3047000.0],["2019-06-13",27.6694,27.7826,26.9502,26.9664,3392500.0],["2019-06-14",27.031,27.5159,26.8048,27.4109,2873400.0],["2019-06-17",27.3947,27.8957,27.3058,27.6452,2254500.0],["2019-06-18",27.7179,28.0735,27.1765,27.3624,1885000.0],["2019-06-19",27.3704,27.3866,26.829,27.3543,1700200.0],["2019-06-20",27.6048,27.6694,26.7805,27.4351,2536600.0],["2019-06-21",27.2654,27.9038,27.1603,27.6129,3531700.0],["2019-06-24",27.5967,27.6614,27.1361,27.4189,1902800.0],["2019-06-25",27.524,27.6937,27.2169,27.5078,2283100.0],["2019-06-26",27.5563,27.7341,27.2654,27.2654,2804100.0],["2019-06-27",27.4755,27.8149,27.031,27.6856,1732600.0],["2019-06-28",27.7664,28.1866,27.6371,27.9846,2662100.0],["2019-07-01",28.219,28.6392,28.1705,28.2755,1773800.0],["2019-07-02",28.3563,28.4371,27.8391,28.0735,1627800.0],["2019-07-03",28.1705,28.7846,28.1058,28.7685,626500.0],["2019-07-05",28.623,29.6897,28.5341,29.6897,1941500.0],["2019-07-08",29.5685,29.9645,29.3745,29.8271,2600900.0],["2019-07-09",29.722,30.0049,29.0836,29.0998,2589100.0],["2019-07-10",29.2452,29.2695,28.2755,29.0109,1983300.0],["2019-07-11",29.0109,29.3018,28.8654,29.0917,1469700.0],["2019-07-12",29.1483,30.2715,29.1483,30.0695,1746900.0],["2019-07-15",30.0695,30.5221,29.916,30.4978,1488200.0],["2019-07-16",30.4736,30.7726,30.2231,30.5059,1823400.0],["2019-07-17",30.6433,30.7079,30.1827,30.6433,1169800.0],["2019-07-18",30.4574,30.5382,30.0857,30.3685,1389100.0],["2019-07-19",30.417,30.4736,29.9725,30.0049,1265300.0],["2019-07-22",30.1342,30.4817,30.021,30.2796,1392800.0],["2019-07-23",30.3604,31.1766,30.118,31.1524,1499900.0],["2019-07-24",31.1039,31.71,30.6109,30.7645,2756500.0],["2019-07-25",30.6917,30.9261,29.9564,29.9968,1622000.0],["2019-07-26",30.1342,30.4089,29.5685,30.2958,1163400.0],["2019-07-29",30.223,30.7079,29.9564,30.2069,1011100.0],["2019-07-30",29.8513,30.2069,29.4553,30.1422,887200.0],["2019-07-31",30.2392,30.4493,29.6008,30.0372,1271200.0],["2019-08-01",30.1422,30.1422,27.8149,28.1705,2917700.0],["2019-08-02",28.0897,28.3967,26.9906,27.3058,2520300.0],["2019-08-05",26.7886,27.2573,25.7704,27.0957,2980600.0],["2019-08-06",27.2977,27.4755,26.6593,27.2088,1582600.0],["2019-08-07",26.7967,26.9987,25.9401,26.1583,2794100.0],["2019-08-08",26.328,27.4513,26.3118,27.3462,2213400.0],["2019-08-09",27.2735,27.4109,26.1664,26.3199,2334000.0],["2019-08-12",26.0128,26.926,25.9967,26.8856,1935500.0],["2019-08-13",26.6674,28.2351,26.4492,26.7886,2071700.0],["2019-08-14",26.2391,26.6108,25.4876,26.231,1750700.0],["2019-08-15",26.328,26.4735,25.2694,25.4391,1923700.0],["2019-08-16",25.5603,26.0775,25.4714,25.9967,1320900.0],["2019-08-19",26.4734,26.9987,25.2694,26.6593,1603500.0],["2019-08-20",26.3846,26.6997,26.0048,26.1583,2527200.0],["2019-08-21",26.4735,26.9664,26.1583,26.6432,4824100.0],["2019-08-22",29.0675,29.5927,27.3381,27.5967,13121600.0],["2019-08-23",27.2654,27.3866,26.134,26.1583,4682300.0],["2019-08-26",26.3603,27.5563,25.7058,27.4917,5022600.0],["2019-08-27",27.6048,27.8311,27.1442,27.3543,3449900.0],["2019-08-28",27.2411,27.9442,27.0714,27.6775,2332200.0],["2019-08-29",27.9442,28.1866,27.5321,28.0089,2064500.0],["2019-08-30",28.0735,28.2109,27.4513,27.5078,2641800.0],["2019-09-03",27.2573,27.7018,27.0149,27.3866,2283200.0],["2019-09-04",27.7018,28.324,27.4513,28.219,2449200.0],["2019-09-05",28.5745,29.2533,28.4775,29.0432,2456900.0],["2019-09-06",29.124,29.4392,28.5503,28.6715,1539100.0],["2019-09-09",28.6553,30.3685,28.4937,30.2958,2794300.0],["2019-09-10",30.2473,30.9503,30.215,30.7806,3113800.0],["2019-09-11",30.8776,31.4837,29.9968,31.4514,2000000.0],["2019-09-12",31.4717,31.7403,30.6416,31.4229,1792500.0],["2019-09-13",31.7484,32.253,31.3415,31.7403,1700200.0],["2019-09-16",31.1299,31.7972,31.0648,31.374,1394200.0],["2019-09-17",31.2438,31.3903,30.5521,31.3252,2506100.0],["2019-09-18",31.6589,31.6589,30.3649,30.5602,2035400.0],["2019-09-19",30.6579,31.016,30.2835,30.5521,1611200.0],["2019-09-20",30.6904,31.2682,30.4137,30.7718,2196500.0],["2019-09-23",30.6823,31.6426,30.6823,31.4636,2054700.0],["2019-09-24",31.6345,31.7159,31.0892,31.4148,1694800.0],["2019-09-25",31.5694,32.2042,31.4229,32.1309,2107200.0],["2019-09-26",32.1228,32.4158,31.8461,32.3832,1766900.0],["2019-09-27",32.6111,33.4412,32.4565,32.782,3147300.0],["2019-09-30",32.8797,33.3761,32.5867,33.2134,1429000.0],["2019-10-01",33.4901,33.7993,32.7739,32.9366,1321300.0],["2019-10-02",32.7332,32.8634,32.0089,32.0333,1757200.0],["2019-10-03",31.8379,32.1065,30.8044,31.6589,2166100.0],["2019-10-04",31.7077,31.9275,31.2113,31.5531,1322400.0],["2019-10-07",31.5043,31.8298,30.845,30.8776,1894000.0],["2019-10-08",30.4463,31.6264,30.2754,31.2438,1791000.0],["2019-10-09",31.5124,31.8379,31.0892,31.6589,1401300.0],["2019-10-10",31.7566,32.4402,31.7566,31.9031,1782200.0],["2019-10-11",32.2205,32.4402,31.8868,32.074,1619700.0],["2019-10-14",32.0658,32.1309,30.902,31.0811,1558900.0],["2019-10-15",31.3334,31.8705,30.9916,31.6833,1473400.0],["2019-10-16",31.5694,31.8786,31.3089,31.5612,1069500.0],["2019-10-17",31.6996,32.0414,31.6996,31.8786,1526100.0],["2019-10-18",31.3903,32.5053,31.3903,32.3914,1887900.0],["2019-10-21",32.8634,33.2785,32.5867,32.725,1860900.0],["2019-10-22",32.8553,33.1157,32.253,32.9041,1345500.0],["2019-10-23",32.896,33.0262,32.5623,32.6274,1188900.0],["2019-10-24",32.896,33.0424,32.2286,32.489,1502700.0],["2019-10-25",32.9773,33.2378,32.603,32.8471,1524500.0],["2019-10-28",33.0994,33.5715,31.8461,31.9031,2552400.0],["2019-10-29",31.781,32.6925,31.4717,32.2612,1677500.0],["2019-10-30",32.2693,32.3832,31.8461,32.074,1538000.0],["2019-10-31",32.1961,32.2286,31.1543,31.6833,1620000.0],["2019-11-01",31.8542,32.0089,31.1136,31.4554,1778700.0],["2019-11-04",31.5287,32.1065,31.4961,32.0821,1090000.0],["2019-11-05",32.2205,33.1727,32.2205,32.839,2007200.0],["2019-11-06",32.7088,33.4087,32.4321,33.3192,2071300.0],["2019-11-07",33.5715,33.8482,33.425,33.6854,2157000.0],["2019-11-08",33.5145,33.6854,33.1645,33.4738,2077900.0],["2019-11-11",33.2622,33.5877,32.8553,33.2703,1190100.0],["2019-11-12",33.2052,33.2052,32.546,32.7495,1203400.0],["2019-11-13",32.7657,33.2134,32.5867,32.7006,1414700.0],["2019-11-14",32.7576,33.0587,32.6762,32.8227,1114800.0],["2019-11-15",33.018,33.3924,32.782,33.254,1278300.0],["2019-11-18",33.6854,33.8644,33.132,33.7993,1868000.0],["2019-11-19",33.5064,33.897,32.5379,32.6437,2187600.0],["2019-11-20",32.546,32.7251,31.9193,32.3507,2287100.0],["2019-11-21",32.4158,32.6762,31.5857,31.6589,1688300.0],["2019-11-22",31.9438,32.6355,31.9112,32.074,2351800.0],["2019-11-25",32.8878,32.896,31.7891,32.0902,4969900.0],["2019-11-26",35.7363,38.894,35.427,38.0639,18580800.0],["2019-11-27",38.4464,38.4871,37.2338,37.3477,5478500.0],["2019-11-29",37.0873,37.7221,36.7455,37.2826,1778800.0],["2019-12-02",37.3152,37.8035,36.3386,37.5268,2824100.0],["2019-12-03",36.7536,37.2908,36.4037,37.1687,3498000.0],["2019-12-04",37.3314,37.6489,37.0954,37.2338,1812500.0],["2019-12-05",37.185,37.7465,37.1361,37.364,1225800.0],["2019-12-06",37.6326,38.0395,37.4128,37.6,1886700.0],["2019-12-09",37.7872,39.3335,37.7302,38.7313,2989300.0],["2019-12-10",38.6173,39.3905,38.3651,39.2115,1669900.0],["2019-12-11",39.2115,39.6998,39.0243,39.2033,1685400.0],["2019-12-12",39.1092,39.8213,38.88,39.6903,1325600.0],["2019-12-13",39.5512,39.6085,38.7572,39.2238,2031200.0],["2019-12-16",39.453,39.5676,38.5444,38.6181,1621700.0],["2019-12-17",38.6754,38.9046,38.4298,38.8391,1769800.0],["2019-12-18",38.8718,39.2238,38.8145,38.8145,1330900.0],["2019-12-19",39.0191,39.0601,38.4625,38.7327,1296700.0],["2019-12-20",38.8391,38.8964,38.2497,38.7163,2148000.0],["2019-12-23",38.7163,38.8063,38.1433,38.5771,1778000.0],["2019-12-24",38.7409,38.9291,38.4707,38.8554,718000.0],["2019-12-26",38.9291,39.0683,38.6099,39.0355,1307200.0],["2019-12-27",38.97,39.7149,38.88,39.4693,1640500.0],["2019-12-30",39.453,40.3206,39.3056,40.0832,1517900.0],["2019-12-31",40.1896,40.7626,40.1733,40.5089,1607000.0],["2020-01-02",40.7053,40.7299,39.1174,39.4693,1929200.0],["2020-01-03",39.0355,39.4612,38.8636,38.9946,1489400.0],["2020-01-06",38.9864,39.5184,38.7736,39.3302,1617700.0],["2020-01-07",39.2156,39.8295,38.9373,39.5103,1145900.0],["2020-01-08",39.5676,39.9768,39.4448,39.7722,1372700.0],["2020-01-09",39.854,39.9441,39.2074,39.453,1380100.0],["2020-01-10",39.2975,40.0587,39.0437,39.4939,1185600.0],["2020-01-13",39.6003,40.3206,39.1256,40.2961,1368600.0],["2020-01-14",40.517,40.517,39.9277,40.4352,1257700.0],["2020-01-15",40.1078,40.3452,39.1911,39.6576,1915900.0],["2020-01-16",39.8213,40.2306,39.7067,39.895,1053600.0],["2020-01-17",40.0587,40.0751,39.2975,39.4857,808800.0],["2020-01-21",39.4693,39.6822,38.8555,39.1419,1266800.0],["2020-01-22",39.3056,39.6576,39.0764,39.2074,973200.0],["2020-01-23",38.88,39.0846,37.5294,38.438,1842600.0],["2020-01-24",38.4462,38.5444,37.3657,37.5949,1545600.0],["2020-01-27",37.0711,38.3643,36.8009,38.0369,1271300.0],["2020-01-28",38.1761,38.2579,37.3821,37.8405,1274100.0],["2020-01-29",37.9223,38.2661,37.6113,37.9223,1008400.0],["2020-01-30",37.7422,37.9551,37.1038,37.1856,1038600.0],["2020-01-31",37.112,37.1938,36.1134,36.2034,1365500.0],["2020-02-03",36.3344,36.9565,35.8842,35.9415,1801200.0],["2020-02-04",36.2853,36.5226,35.565,35.6959,1609700.0],["2020-02-05",35.9006,37.3248,35.8105,37.202,1740700.0],["2020-02-06",37.3002,38.2497,37.2511,37.5867,1282900.0],["2020-02-07",37.464,37.7995,35.8269,36.1952,1625300.0],["2020-02-10",36.1543,36.6209,35.6959,35.8105,1267000.0],["2020-02-11",35.6059,36.449,35.4176,36.0643,1370600.0],["2020-02-12",36.3344,37.2266,36.3262,37.0056,1688100.0],["2020-02-13",36.7928,36.9074,36.1298,36.6454,1259500.0],["2020-02-14",36.6618,37.0547,36.0479,36.0725,931800.0],["2020-02-18",35.8924,36.2853,35.1393,35.5732,1460000.0],["2020-02-19",35.6141,35.8269,35.0739,35.4504,1459600.0],["2020-02-20",35.3849,35.876,35.1721,35.5486,1837400.0],["2020-02-21",35.434,35.7205,34.419,34.6728,1916400.0],["2020-02-24",33.8543,34.329,33.6169,33.887,2520600.0],["2020-02-25",34.1244,34.681,33.2731,33.3222,1863900.0],["2020-02-26",33.5596,33.8624,31.7588,31.8161,3026800.0],["2020-02-27",31.1122,31.9553,30.2364,30.7357,2460500.0],["2020-02-28",29.9253,30.1627,29.1805,29.8025,2725200.0],["2020-03-02",30.1136,30.1136,28.7794,29.8598,1871200.0],["2020-03-03",29.7944,30.2855,28.4602,28.7876,1792700.0],["2020-03-04",29.1477,29.4669,28.5175,29.426,1520800.0],["2020-03-05",28.8121,28.9349,27.306,27.9609,2145400.0],["2020-03-06",27.1423,28.7876,26.7658,28.6321,2217400.0],["2020-03-09",26.6921,28.6484,26.3074,28.2228,4248900.0],["2020-03-10",31.2431,32.0371,27.5516,29.3605,7295100.0],["2020-03-11",28.5911,28.8449,24.9159,25.0142,3985300.0],["2020-03-12",23.6963,23.8355,21.0934,22.1002,3579300.0],["2020-03-13",23.1807,23.5408,20.1276,22.0347,4193000.0],["2020-03-16",19.2354,19.2436,16.788,17.3446,3204600.0],["2020-03-17",17.6556,17.9257,14.7417,15.2246,3390200.0],["2020-03-18",14.7662,15.6666,11.0174,13.8085,4262100.0],["2020-03-19",13.4691,15.7376,11.9596,15.5207,4300400.0],["2020-03-20",15.5541,15.7709,13.8444,14.0195,3208000.0],["2020-03-23",13.8277,14.8869,12.0763,14.203,3854800.0],["2020-03-24",15.454,16.6133,14.6033,16.3047,3099700.0],["2020-03-25",16.5632,18.2229,15.7459,17.4139,3460900.0],["2020-03-26",17.7809,19.2654,17.147,18.3397,2734400.0],["2020-03-27",17.4056,18.4981,16.6717,18.1312,2153200.0],["2020-03-30",17.8393,18.5398,16.5299,18.4648,2300200.0],["2020-03-31",18.4147,18.5899,17.5223,17.7308,2000100.0],["2020-04-01",16.5382,16.8718,14.7368,14.8285,2890700.0],["2020-04-02",14.7785,15.9044,14.7284,15.6041,1570500.0],["2020-04-03",15.3039,15.404,14.6117,15.2789,2034800.0],["2020-04-06",16.0962,18.715,15.8627,18.5065,3831600.0],["2020-04-07",20.2162,21.8008,19.5907,19.8909,4290000.0],["2020-04-08",20.0994,21.7424,19.9409,21.2086,2580500.0],["2020-04-09",22.101,23.1685,21.7507,23.0017,4149000.0],["2020-04-13",22.9267,23.0184,20.4997,20.7666,2178100.0],["2020-04-14",19.7324,22.1177,19.0152,21.8591,9777900.0],["2020-04-15",20.85,21.634,20.7332,20.9417,9615400.0],["2020-04-16",20.8917,21.0585,20.1244,20.6415,4506200.0],["2020-04-17",21.8174,22.2845,20.9251,22.0927,4979100.0],["2020-04-20",21.267,22.4846,21.2003,22.126,3387500.0],["2020-04-21",21.2837,22.2678,21.2837,21.9842,2025600.0],["2020-04-22",22.5263,22.7265,21.3254,21.4088,3167700.0],["2020-04-23",21.3754,22.4179,21.0001,21.8758,2372500.0],["2020-04-24",21.8591,23.2269,21.5672,23.0518,2618100.0],["2020-04-27",23.3186,24.8699,22.9016,24.7948,3306400.0],["2020-04-28",25.6205,25.9124,23.6606,24.3194,2975100.0],["2020-04-29",25.6372,26.4628,25.1868,26.2293,2858700.0],["2020-04-30",25.437,25.5788,24.4696,24.5113,2400200.0],["2020-05-01",23.9024,24.2194,22.3595,22.6931,2471800.0],["2020-05-04",22.0426,22.935,21.6423,22.7182,2016000.0],["2020-05-05",23.1935,23.6522,22.6514,22.8516,1401700.0],["2020-05-06",23.0768,23.3854,22.568,23.1685,1093600.0],["2020-05-07",23.5605,24.2861,23.0851,23.1852,1082300.0],["2020-05-08",23.9942,24.9449,23.6022,24.8615,1894700.0],["2020-05-11",24.2194,25.3119,24.2194,24.9199,1954900.0],["2020-05-12",25.0367,25.4203,23.6439,23.7857,4422500.0],["2020-05-13",23.5939,23.9608,22.051,22.5847,4875700.0],["2020-05-14",21.9008,22.8516,21.3421,22.7682,5203900.0],["2020-05-15",22.5097,23.2436,22.1594,23.1769,4396400.0],["2020-05-18",24.7948,25.2202,24.3528,24.7281,3826200.0],["2020-05-19",24.7281,25.02,24.0025,24.1193,2068600.0],["2020-05-20",24.6447,25.3119,24.1109,24.186,3362600.0],["2020-05-21",24.8866,26.0375,24.1777,25.7206,5031500.0],["2020-05-22",25.7873,26.8381,25.3786,26.7631,2641600.0],["2020-05-26",28.356,29.0399,28.0724,28.773,4172000.0],["2020-05-27",29.6404,30.6912,28.7313,30.4076,3469100.0],["2020-05-28",30.5411,30.8413,28.9231,29.1316,2249900.0],["2020-05-29",28.7563,30.1741,28.2809,30.074,3786500.0],["2020-06-01",30.2742,30.9914,29.607,30.4076,4923800.0],["2020-06-02",31.3084,31.8922,30.049,31.5252,8116900.0],["2020-06-03",32.4343,32.7345,30.4911,30.6412,5420000.0],["2020-06-04",30.9581,31.4168,29.7905,30.7329,3926800.0],["2020-06-05",32.084,32.993,31.5085,32.059,3198400.0],["2020-06-08",33.0347,33.5101,32.2925,32.8346,4309700.0],["2020-06-09",32.7345,33.7103,31.9672,32.7178,2725400.0],["2020-06-10",32.6177,32.8096,31.4752,31.7087,1815300.0],["2020-06-11",29.8072,30.5828,28.9064,30.1658,2740200.0],["2020-06-12",31.8755,32.918,31.4501,32.8679,3987700.0],["2020-06-15",31.7087,33.0931,31.4418,32.6011,2960200.0],["2020-06-16",34.119,34.5276,33.3016,33.8354,4017200.0],["2020-06-17",33.9188,34.8695,33.6102,34.2023,1905100.0],["2020-06-18",33.802,34.4192,33.2432,34.2107,1654500.0],["2020-06-19",34.9864,35.0368,32.9778,33.1123,2680300.0],["2020-06-22",32.9106,35.1292,32.7761,34.7427,2868400.0],["2020-06-23",35.2217,35.2889,34.23,34.8267,2489400.0],["2020-06-24",35.3478,35.6167,33.482,34.3897,2669300.0],["2020-06-25",34.0619,34.5998,33.398,33.9779,1974400.0],["2020-06-26",33.8518,34.8183,33.1291,33.3728,2064400.0],["2020-06-29",34.2468,35.1377,33.4989,34.9192,2056100.0],["2020-06-30",34.7258,35.1881,34.4653,34.6754,1973300.0],["2020-07-01",34.667,35.2637,33.7762,34.1292,1824400.0],["2020-07-02",35.0032,35.2721,33.7846,34.2552,1712400.0],["2020-07-06",34.9948,35.1881,34.1712,34.3645,1733300.0],["2020-07-07",33.9863,34.2888,33.3896,33.4484,1878700.0],["2020-07-08",33.356,33.9443,33.0787,33.8686,1562000.0],["2020-07-09",33.6585,34.1628,31.9021,32.5828,3044100.0],["2020-07-10",32.7761,33.7174,32.6248,33.5157,1913300.0],["2020-07-13",33.8266,34.3897,32.5576,32.566,2138100.0],["2020-07-14",32.4652,32.7341,31.6668,32.7173,2331400.0],["2020-07-15",33.8602,34.3309,32.5912,34.1292,2182700.0],["2020-07-16",33.6921,34.8435,33.6921,34.6922,1330700.0],["2020-07-17",34.8267,35.0788,34.3561,34.4569,1026400.0],["2020-07-20",34.0535,34.4905,33.398,34.1039,1091000.0],["2020-07-21",35.2973,36.5328,35.1713,36.1125,3634300.0],["2020-07-22",35.8856,37.4908,35.768,37.3143,3128300.0],["2020-07-23",37.4404,38.4993,36.6,37.1294,2995100.0],["2020-07-24",36.9782,37.6757,36.642,37.4824,1375600.0],["2020-07-27",37.6925,38.8355,37.3143,38.6926,1522800.0],["2020-07-28",38.6674,39.3145,37.9026,37.9446,1483400.0],["2020-07-29",38.2556,39.9868,38.2304,39.3313,2748800.0],["2020-07-30",38.8691,39.3229,38.5581,38.8691,1890000.0],["2020-07-31",39.0036,39.0456,37.9446,38.3396,1469100.0],["2020-08-03",38.4741,38.5497,37.3479,37.558,1456500.0],["2020-08-04",37.5244,38.6842,37.3311,38.6842,1098100.0],["2020-08-05",38.9363,39.3901,38.743,39.3397,1502800.0],["2020-08-06",39.1212,39.8272,38.222,38.3985,2435900.0],["2020-08-07",38.2388,38.8775,37.8774,38.4909,1515300.0],["2020-08-10",40.0373,40.1549,38.5665,39.1884,2378300.0],["2020-08-11",39.7935,40.2894,39.2473,39.4322,1497900.0],["2020-08-12",39.7683,40.0289,37.953,38.7766,2818600.0],["2020-08-13",38.5665,39.6339,38.1211,38.8859,1453500.0],["2020-08-14",38.9699,39.8692,38.2052,38.9195,1447500.0],["2020-08-17",39.4826,39.4826,38.1211,38.4405,1799600.0],["2020-08-18",38.5581,38.7346,37.2975,37.7345,3368500.0],["2020-08-19",37.3984,39.1884,37.3984,39.0708,2056500.0],["2020-08-20",38.306,38.7682,37.8186,38.0119,1755000.0],["2020-08-21",38.1968,38.9867,38.1968,38.8943,1806300.0],["2020-08-24",39.2809,40.2306,38.6674,40.1801,2713400.0],["2020-08-25",40.0877,40.0877,38.2976,39.2221,3695400.0],["2020-08-26",45.0461,45.8025,42.4156,45.3739,19303300.0],["2020-08-27",45.0125,48.0716,44.4494,44.5419,7197800.0],["2020-08-28",45.1722,46.0966,44.6091,44.6763,2835300.0],["2020-08-31",44.794,45.9706,44.357,45.4831,2061800.0],["2020-09-01",45.3319,47.8195,45.0125,47.5674,3688400.0],["2020-09-02",47.9035,48.1136,45.979,47.1724,1844300.0],["2020-09-03",46.8782,47.6178,45.6512,46.0378,2311600.0],["2020-09-04",46.2311,46.937,44.8108,46.1387,1399200.0],["2020-09-08",45.1806,46.1807,44.878,45.5252,2371100.0],["2020-09-09",46.0042,47.6094,45.9538,47.3825,2569100.0],["2020-09-10",47.6385,48.7879,47.1653,47.2329,2583600.0],["2020-09-11",47.5963,48.6188,47.047,47.5456,1629100.0],["2020-09-14",48.2639,49.2273,47.9766,48.4245,2160400.0],["2020-09-15",48.94,49.2611,48.0526,48.5428,3046200.0],["2020-09-16",48.847,49.8189,48.5344,49.2358,2496300.0],["2020-09-17",48.4498,49.8105,48.171,49.4809,2575200.0],["2020-09-18",49.8612,50.4358,48.7118,49.3795,2062100.0],["2020-09-21",48.171,48.7963,47.0639,48.4498,2173100.0],["2020-09-22",48.5935,49.1344,47.1568,47.4357,2021900.0],["2020-09-23",48.5935,49.4809,47.6554,47.723,2039200.0],["2020-09-24",47.5371,47.5371,45.8385,46.3033,2152300.0],["2020-09-25",46.9033,47.8836,46.5906,47.2329,2170600.0],["2020-09-28",47.909,49.3457,47.909,48.8555,1961300.0],["2020-09-29",48.94,49.0752,48.1202,48.2808,1577500.0],["2020-09-30",48.2977,49.4978,48.247,48.9146,1796000.0],["2020-10-01",49.1935,51.0528,49.1935,50.9175,3531100.0],["2020-10-02",49.4386,51.5007,49.1344,50.8499,2087900.0],["2020-10-05",51.1119,52.6331,50.9175,52.5063,1960400.0],["2020-10-06",52.7768,53.1064,50.1316,50.6302,2511300.0],["2020-10-07",51.1964,52.0669,51.1795,51.2978,1555400.0],["2020-10-08",51.8725,51.9739,51.2809,51.9148,2211700.0],["2020-10-09",52.1767,52.988,51.2049,51.3485,1635900.0],["2020-10-12",51.7035,52.4387,50.8499,51.3232,2576100.0],["2020-10-13",51.4669,52.5909,51.0528,52.4303,1849700.0],["2020-10-14",53.0303,53.2669,51.3401,52.6754,2379000.0],["2020-10-15",52.126,53.3853,51.9317,53.2838,2123600.0],["2020-10-16",53.3261,53.4867,51.881,51.957,1489400.0],["2020-10-19",51.9824,52.8697,51.5007,51.6781,1497300.0],["2020-10-20",52.0753,52.0753,51.0528,51.0612,867600.0],["2020-10-21",50.9598,51.4922,50.5795,50.8668,1515800.0],["2020-10-22",51.1964,51.3824,49.8358,50.3091,1375900.0],["2020-10-23",50.5288,50.926,48.9485,50.3513,1414600.0],["2020-10-26",49.4555,49.8696,48.3738,49.4217,2255600.0],["2020-10-27",49.4893,49.5316,48.2217,48.7287,1315800.0],["2020-10-28",47.5709,48.602,47.0723,47.3681,1429000.0],["2020-10-29",47.5202,48.0188,46.7765,47.478,990800.0],["2020-10-30",47.4949,48.5005,47.0216,47.8752,2024200.0],["2020-11-02",48.2301,48.5343,47.0132,47.5625,2551800.0],["2020-11-03",48.1033,49.2273,47.8583,48.7794,1335400.0],["2020-11-04",48.6189,49.2696,47.7738,47.9428,1491600.0],["2020-11-05",48.4921,48.9485,47.7822,48.0188,1086000.0],["2020-11-06",48.1541,48.1794,47.123,47.7907,1099300.0],["2020-11-09",50.3006,50.7063,44.3426,44.4609,4489900.0],["2020-11-10",44.6384,46.0159,44.0215,45.2976,2393800.0],["2020-11-11",45.5342,45.7455,43.7088,45.3483,2971500.0],["2020-11-12",45.2131,45.3483,43.2186,43.4891,2218600.0],["2020-11-13",43.9454,44.3342,42.9989,43.0158,2703700.0],["2020-11-16",43.5989,44.6976,43.2186,44.6891,2648500.0],["2020-11-17",44.2497,45.1962,43.7595,45.0863,1925400.0],["2020-11-18",45.0863,46.5653,45.0694,45.8807,2557700.0],["2020-11-19",45.8723,47.5878,45.8047,47.3005,2616600.0],["2020-11-20",48.0865,50.1316,47.9512,49.4471,5921400.0],["2020-11-23",49.6414,50.7316,49.3372,49.7006,5135900.0],["2020-11-24",49.8612,50.8584,47.0892,49.8527,8061800.0],["2020-11-25",49.4386,50.8584,48.4583,50.757,3886100.0],["2020-11-27",50.7485,51.1964,49.8696,50.2753,1838900.0],["2020-11-30",50.5626,50.6387,47.9343,48.0104,4738800.0],["2020-12-01",48.5005,48.847,47.2413,48.2893,2041000.0],["2020-12-02",47.8414,48.6949,46.9117,48.3738,1967600.0],["2020-12-03",48.3569,49.6837,47.8329,48.171,2139700.0],["2020-12-04",48.0442,48.5682,47.1568,47.4526,2676500.0],["2020-12-07",47.3258,47.4611,45.6018,46.9202,2752600.0],["2020-12-08",47.1568,47.6301,46.5653,47.4273,3660000.0],["2020-12-09",47.7231,48.1033,45.2892,46.0159,3588000.0],["2020-12-10",45.5595,46.792,45.1685,46.401,4981000.0],["2020-12-11",46.1035,46.248,44.9135,45.517,2683300.0],["2020-12-14",45.296,45.976,44.684,44.9305,2722100.0],["2020-12-15",44.5565,45.4065,43.783,45.109,2572400.0],["2020-12-16",45.398,46.129,44.3015,44.327,2293700.0],["2020-12-17",44.9305,44.956,44.2845,44.837,1377500.0],["2020-12-18",45.534,45.959,44.0465,44.599,2381500.0],["2020-12-21",44.038,45.5765,43.936,45.3385,1550700.0],["2020-12-22",45.6955,47.4295,45.585,47.064,3016900.0],["2020-12-23",47.3955,48.186,47.0725,47.4295,1666100.0],["2020-12-24",47.5145,47.5145,46.7155,47.251,821400.0],["2020-12-28",47.9055,49.0359,47.268,48.6619,2697700.0],["2020-12-29",48.4495,48.6535,46.877,47.676,1656300.0],["2020-12-30",47.9735,48.747,47.5485,47.9055,1210700.0],["2020-12-31",48.3475,48.3475,47.3445,47.778,1268800.0],["2021-01-04",47.829,48.101,46.8345,47.6165,1631600.0],["2021-01-05",47.591,50.8039,47.387,50.0304,3947400.0],["2021-01-06",49.8264,52.8524,49.8264,52.7249,2774400.0],["2021-01-07",52.6994,53.6854,52.5379,53.2519,3019700.0],["2021-01-08",53.7789,54.9434,52.9459,54.6459,2437900.0],["2021-01-11",54.3144,55.6744,53.9744,54.9519,3151100.0],["2021-01-12",55.5299,57.5868,55.3174,57.0769,2041500.0],["2021-01-13",56.5839,56.8559,55.8699,55.9379,1410600.0],["2021-01-14",56.4054,57.0769,56.0229,57.0174,1475000.0],["2021-01-15",56.2269,57.1194,55.1984,56.3799,1505900.0],["2021-01-19",56.6859,56.7794,54.5694,55.9634,2631500.0],["2021-01-20",56.5244,57.3404,56.3374,57.0854,1044500.0],["2021-01-21",57.6718,58.2753,57.4424,57.6124,1650800.0],["2021-01-22",57.2299,58.0034,55.9039,57.9014,1780000.0],["2021-01-25",59.1423,61.8623,57.7994,58.3093,2578700.0],["2021-01-26",58.7343,59.0743,56.6859,58.2668,1954700.0],["2021-01-27",59.4823,60.3918,56.9834,59.8393,3328100.0],["2021-01-28",59.8733,60.0773,57.1024,57.8928,2928200.0],["2021-01-29",57.8164,59.3718,56.7029,56.9579,2089600.0],["2021-02-01",57.5784,58.4114,56.8219,58.3689,1619700.0],["2021-02-02",58.0713,59.7883,57.5189,59.5503,2344400.0],["2021-02-03",59.9923,61.4798,59.4823,61.4628,1407200.0],["2021-02-04",62.0493,63.4093,61.9473,62.9418,2147200.0],["2021-02-05",63.0013,64.4293,62.2533,64.2933,1572000.0],["2021-02-08",64.6248,66.6308,64.6248,65.9083,1276300.0],["2021-02-09",65.4833,66.3758,64.9223,65.6618,1435900.0],["2021-02-10",66.2738,66.8262,64.6333,66.0443,1719600.0],["2021-02-11",66.9367,68.2712,64.5993,64.7608,1629700.0],["2021-02-12",63.5198,64.7608,63.3583,63.7323,1983000.0],["2021-02-16",64.0468,64.2848,62.1173,62.8823,1517800.0],["2021-02-17",62.6953,63.1118,61.3268,61.8453,1597900.0],["2021-02-18",61.9898,62.4403,60.5108,62.2023,1633200.0],["2021-02-19",62.3043,63.8343,62.2703,63.4433,1083800.0],["2021-02-22",63.0098,64.5313,62.8823,63.2478,1275600.0],["2021-02-23",61.7773,62.8228,59.7118,62.2788,1055200.0],["2021-02-24",62.6528,63.8853,61.7603,63.8173,1064300.0],["2021-02-25",64.0213,64.4293,61.9133,62.0833,993200.0],["2021-02-26",62.3638,62.6613,60.2048,60.6638,1867200.0],["2021-03-01",61.4628,63.9448,61.3948,62.8993,1046600.0],["2021-03-02",62.6953,64.4973,61.9813,62.0068,1231000.0],["2021-03-03",62.5933,63.4518,61.4883,61.5393,1075500.0],["2021-03-04",61.2758,62.1768,57.9608,59.3803,1476800.0],["2021-03-05",59.6183,61.0208,56.7454,60.9358,2120300.0],["2021-03-08",62.1938,66.6733,61.9218,65.1773,4383300.0],["2021-03-09",63.2478,63.9703,60.0688,61.0463,4923000.0],["2021-03-10",60.7658,61.0888,59.3123,60.7998,3019200.0],["2021-03-11",61.1993,63.4433,60.2048,62.6443,2447500.0],["2021-03-12",62.4403,64.6588,61.6753,64.2933,1699900.0],["2021-03-15",64.5823,67.1238,64.1998,66.5543,1712400.0],["2021-03-16",64.9053,65.3473,63.9278,65.0923,1967300.0],["2021-03-17",66.3332,67.1492,64.8968,66.8602,1299900.0],["2021-03-18",67.1702,68.0839,65.7783,66.2821,1148300.0],["2021-03-19",65.9918,69.2709,65.4624,68.8098,1982200.0],["2021-03-22",69.0062,69.1001,66.4273,67.5374,1228600.0],["2021-03-23",66.7006,67.7167,63.857,64.3181,1404700.0],["2021-03-24",64.5572,65.4453,62.67,63.0885,1456900.0],["2021-03-25",61.7478,66.2053,61.5941,65.377,2110400.0],["2021-03-26",66.2992,68.0754,65.3257,66.7518,1964400.0],["2021-03-29",66.8714,67.341,63.5496,64.3096,1380600.0],["2021-03-30",63.635,66.8287,63.43,66.1711,2201300.0],["2021-03-31",66.1284,66.9397,64.079,65.0269,1210400.0],["2021-04-01",65.9064,67.7424,65.4709,67.6911,2244700.0],["2021-04-05",68.3913,69.1513,66.7518,68.7841,1667200.0],["2021-04-06",69.4331,71.7729,69.2709,70.0394,2017400.0],["2021-04-07",69.6381,70.4322,68.5963,69.4673,1677700.0],["2021-04-08",69.7662,70.3212,68.4511,69.937,1522400.0],["2021-04-09",70.5518,71.1837,69.8943,70.159,1407100.0],["2021-04-12",70.1846,71.4314,69.4929,71.3033,1360200.0],["2021-04-13",71.1666,71.457,69.2453,70.1761,1338900.0],["2021-04-14",70.159,71.252,69.5783,69.7064,1513200.0],["2021-04-15",69.9028,70.4237,68.9123,69.843,957600.0],["2021-04-16",69.937,72.2853,69.9114,72.0291,1846700.0],["2021-04-19",72.9428,73.1819,71.4057,71.9779,1546900.0],["2021-04-20",71.7388,71.8583,69.4588,70.7567,1691600.0],["2021-04-21",70.8763,72.5842,70.4579,72.2084,1398500.0],["2021-04-22",72.9684,73.1734,71.2862,72.1914,975100.0],["2021-04-23",72.7891,73.7711,72.2255,73.3869,935100.0],["2021-04-26",73.8138,73.9504,70.7994,71.6192,970300.0],["2021-04-27",71.8583,73.3185,71.3801,71.5338,2135100.0],["2021-04-28",71.1325,71.4399,70.3127,70.6287,1138900.0],["2021-04-29",71.4826,72.0803,70.0394,70.9873,1467700.0],["2021-04-30",70.5177,70.6884,68.6732,70.5177,1384400.0],["2021-05-03",71.4484,73.7797,71.3545,73.421,1624000.0],["2021-05-04",73.7113,74.719,71.5167,74.6592,1680400.0],["2021-05-05",75.6498,76.1536,73.7626,74.0956,1528500.0],["2021-05-06",74.4116,75.6754,73.8224,74.9154,1364700.0],["2021-05-07",74.497,76.6489,74.07,76.5635,851900.0],["2021-05-10",76.6233,78.3909,75.9743,75.9999,1109200.0],["2021-05-11",74.6421,75.7437,72.7208,74.8215,1282100.0],["2021-05-12",74.5909,75.0178,70.8421,71.2179,1304200.0],["2021-05-13",71.7302,73.5149,71.7302,72.6183,1148300.0],["2021-05-14",72.8062,75.2996,72.6866,75.1118,1002900.0],["2021-05-17",75.906,76.1707,74.3689,75.5815,751100.0],["2021-05-18",76.3073,76.3073,74.1895,74.2322,1408900.0],["2021-05-19",73.2332,73.6003,70.919,73.3954,1652100.0],["2021-05-20",73.1648,74.0785,70.7141,71.3887,2550900.0],["2021-05-21",71.9949,72.6525,71.0556,71.1239,1753700.0],["2021-05-24",71.901,73.6772,71.3289,72.7464,2285200.0],["2021-05-25",73.0709,74.1469,71.7986,71.8754,1955900.0],["2021-05-26",79.3985,85.3077,78.0237,84.0268,12306000.0],["2021-05-27",85.376,86.5032,82.8399,84.3343,3803200.0],["2021-05-28",84.7014,85.0772,82.2763,83.2839,1776200.0],["2021-06-01",84.5734,84.71,82.8911,83.1729,1984100.0],["2021-06-02",83.6853,83.7023,81.2943,82.6606,2532500.0],["2021-06-03",82.3446,83.3095,80.7392,81.781,1757600.0],["2021-06-04",82.8228,83.3949,81.0551,83.2327,1155100.0],["2021-06-07",83.6853,85.0772,82.6435,83.1217,1482300.0],["2021-06-08",83.1729,85.4444,82.3873,85.3248,1507800.0],["2021-06-09",85.1028,86.119,84.2574,84.7783,1363100.0],["2021-06-10",85.3979,85.7579,83.0067,83.4353,1756900.0],["2021-06-11",83.641,86.0151,83.5381,85.8436,2869100.0],["2021-06-14",86.2807,87.7035,83.4524,84.2581,1848800.0],["2021-06-15",83.8724,83.8724,80.487,81.584,1977300.0],["2021-06-16",80.8384,80.9069,78.79,80.2384,1741300.0],["2021-06-17",79.947,80.2213,76.4588,78.3872,2239400.0],["2021-06-18",77.6329,80.1441,77.2558,78.5928,2249200.0],["2021-06-21",79.5356,82.3039,79.1071,82.2097,1643700.0],["2021-06-22",82.2011,84.2238,81.224,83.1439,1265400.0],["2021-06-23",83.6753,84.678,82.8525,84.3352,1653000.0],["2021-06-24",84.978,85.2608,83.4953,84.5752,1128800.0],["2021-06-25",85.8522,88.2091,85.2951,86.7436,1933600.0],["2021-06-28",86.2122,86.5207,84.1124,84.9351,1274300.0],["2021-06-29",86.6321,87.7635,85.6465,86.4607,2017600.0],["2021-06-30",87.2492,87.5321,83.5553,85.8694,1817100.0],["2021-07-01",85.8694,87.5235,85.5779,86.9921,910400.0],["2021-07-02",86.8807,87.2663,85.218,86.1007,676400.0],["2021-07-06",86.2036,86.2036,81.9697,83.7952,1108300.0],["2021-07-07",83.5724,84.8237,81.9868,84.4123,1418100.0],["2021-07-08",83.2382,85.278,80.8898,84.0867,2217000.0],["2021-07-09",85.0123,86.8892,84.7637,86.8293,1021300.0],["2021-07-12",86.7778,87.5492,85.5008,85.9808,1118400.0],["2021-07-13",85.6722,86.795,85.1408,85.7151,742800.0],["2021-07-14",86.9835,87.712,86.255,86.7692,1111200.0],["2021-07-15",85.7922,86.195,83.4524,84.7723,1384200.0],["2021-07-16",84.2152,85.098,81.4812,81.5926,1068900.0],["2021-07-19",78.8671,81.524,78.4043,81.2926,1148900.0],["2021-07-20",81.9354,84.4638,80.9926,84.1381,974900.0],["2021-07-21",84.8237,87.0692,84.7637,86.9492,1128100.0],["2021-07-22",87.1978,87.1978,85.4494,86.8036,852200.0],["2021-07-23",87.6692,89.7261,87.3264,89.4862,1373800.0],["2021-07-26",89.2376,91.3374,88.8348,89.1433,1230900.0],["2021-07-27",89.0148,89.049,86.4521,88.1748,954700.0],["2021-07-28",88.3805,89.0062,87.1807,88.0463,803900.0],["2021-07-29",88.8433,92.0231,88.8176,90.0861,1577800.0],["2021-07-30",89.0319,92.7687,88.6034,89.2547,1422900.0],["2021-08-02",89.5976,91.3374,89.289,90.1118,778900.0],["2021-08-03",90.6946,92.9487,89.3747,92.7773,1212800.0],["2021-08-04",92.443,93.163,89.1948,89.7261,1427300.0],["2021-08-05",90.6089,92.5287,90.1547,92.3745,1089900.0],["2021-08-06",92.7001,93.6429,91.406,92.1773,1122700.0],["2021-08-09",91.7059,92.9058,90.926,91.5517,609100.0],["2021-08-10",91.4917,94.4743,91.1917,93.2744,1097000.0],["2021-08-11",93.3687,93.9429,91.3803,93.043,976300.0],["2021-08-12",93.9772,94.8857,92.4345,93.8315,848100.0],["2021-08-13",93.9943,94.6543,93.0001,93.4372,1125600.0],["2021-08-16",92.9915,96.0684,92.203,95.7684,1274300.0],["2021-08-17",94.6028,94.6457,90.1975,90.7803,1846400.0],["2021-08-18",90.7117,92.9658,90.3689,90.5918,1736500.0],["2021-08-19",88.9548,91.3546,88.0806,90.0175,1323600.0],["2021-08-20",92.0745,94.1571,91.286,94.1229,1559300.0],["2021-08-23",95.1513,96.3512,94.74,95.8113,1539100.0],["2021-08-24",96.3084,99.5909,95.9056,98.0397,2832300.0],["2021-08-25",112.0612,115.5324,110.39,111.0756,17882900.0],["2021-08-26",112.2755,117.0322,109.9786,115.6866,10536600.0],["2021-08-27",116.1237,118.7721,114.2982,118.7035,3201000.0],["2021-08-30",119.4663,124.0516,118.1378,121.7118,4471700.0],["2021-08-31",121.2918,122.6803,118.155,120.6833,2269800.0],["2021-09-01",121.6518,125.9371,119.5263,123.1602,4540400.0],["2021-09-02",123.3488,125.5515,121.7204,122.0718,5904200.0],["2021-09-03",121.6689,125.0372,121.0347,124.4373,2587200.0],["2021-09-07",124.4373,126.3228,119.2263,120.152,2487200.0],["2021-09-08",120.9662,121.1976,114.7781,115.0867,3294400.0],["2021-09-09",115.4615,120.9674,112.4306,118.5014,4195200.0],["2021-09-10",118.0172,120.51,117.775,118.4207,2804100.0],["2021-09-13",118.8152,119.2188,115.2373,116.8963,2402400.0],["2021-09-14",117.2101,119.0842,116.143,117.0577,1849900.0],["2021-09-15",117.4702,119.9362,116.7618,119.8017,1330000.0],["2021-09-16",119.5864,121.6668,119.2815,119.6492,2323300.0],["2021-09-17",119.2636,120.6087,118.5373,119.5685,1620400.0],["2021-09-20",116.69,118.8063,116.3672,118.2862,1499800.0],["2021-09-21",119.3174,120.8867,117.6405,118.887,932400.0],["2021-09-22",119.165,121.7116,118.9228,120.8508,1029900.0],["2021-09-23",121.4875,123.4334,120.8598,121.2543,1284800.0],["2021-09-24",118.2593,120.3666,115.5691,117.802,2630300.0],["2021-09-27",118.0172,119.972,116.9321,117.3088,1098900.0],["2021-09-28",116.5196,117.4791,114.6276,115.3718,1650000.0],["2021-09-29",116.2596,116.8514,113.7936,113.955,1044400.0],["2021-09-30",113.6681,113.6681,107.3641,107.4,3843800.0],["2021-10-01",108.4761,110.5206,105.4093,109.1486,3609300.0],["2021-10-04",108.0995,109.7853,106.306,108.9424,2191200.0],["2021-10-05",109.6328,110.673,105.6873,105.9025,1922200.0],["2021-10-06",104.9161,106.1715,103.0868,105.4541,1357100.0],["2021-10-07",107.5883,109.4176,107.3731,107.6242,1514400.0],["2021-10-08",107.6062,108.8258,103.8311,104.1359,1609300.0],["2021-10-11",104.136,105.2031,101.5444,101.5714,1381200.0],["2021-10-12",103.1047,103.7863,101.1858,102.8357,1523400.0],["2021-10-13",103.7235,108.0277,103.2034,107.5525,2527400.0],["2021-10-14",108.8437,108.9962,106.037,106.8261,1217500.0],["2021-10-15",108.1891,110.144,107.1848,107.3731,1348100.0],["2021-10-18",107.3283,112.2244,106.8441,110.951,1984400.0],["2021-10-19",111.2559,111.2559,107.7677,108.2609,1270100.0],["2021-10-20",108.754,109.3279,106.584,106.6647,921900.0],["2021-10-21",108.2788,111.507,108.1084,111.1483,1267500.0],["2021-10-22",110.9062,113.5425,110.6013,112.8252,1110300.0],["2021-10-25",112.592,115.2015,111.3456,114.6903,1283300.0],["2021-10-26",115.0759,115.5512,110.7448,111.516,1345900.0],["2021-10-27",111.1393,111.4711,108.7899,109.5701,1164800.0],["2021-10-28",110.4488,110.9241,109.3369,110.6282,820300.0],["2021-10-29",109.6508,112.4217,109.2921,111.3815,1435200.0],["2021-11-01",112.2602,112.601,107.0951,108.3416,2801700.0],["2021-11-02",109.8929,112.1436,108.9872,111.4532,1493300.0],["2021-11-03",114.789,120.5459,114.3496,117.9454,3840400.0],["2021-11-04",117.3984,120.1514,115.5422,116.152,1378200.0],["2021-11-05",117.1473,118.5104,115.1118,116.2596,1177300.0],["2021-11-08",117.4702,118.34,116.2148,116.8783,1140200.0],["2021-11-09",117.1384,123.7292,116.9321,121.1736,2325500.0],["2021-11-10",119.3264,119.7747,114.5648,116.6452,2202100.0],["2021-11-11",116.5555,118.6269,116.4658,116.8963,901400.0],["2021-11-12",117.4343,118.2324,116.6631,117.6316,670100.0],["2021-11-15",119.4878,121.3081,118.2951,120.5549,1347800.0],["2021-11-16",119.9631,124.9757,119.4699,123.792,1365100.0],["2021-11-17",124.1238,124.2942,119.1829,121.075,1400200.0],["2021-11-18",124.1418,125.8455,122.6263,125.7648,1884500.0],["2021-11-19",124.8412,125.989,122.3304,124.2762,1876600.0],["2021-11-22",126.5181,128.0335,123.0836,125.7917,3930500.0],["2021-11-23",119.2905,121.5951,110.5654,120.6535,8792600.0],["2021-11-24",118.6,119.0394,113.4349,114.1523,4028800.0],["2021-11-26",111.3277,115.4167,110.7986,115.2284,1976500.0],["2021-11-29",116.9501,117.1742,109.7584,110.2067,2635100.0],["2021-11-30",108.8796,110.6641,104.8085,105.4183,3427500.0],["2021-12-01",106.7902,107.4987,102.6384,102.7191,2768700.0],["2021-12-02",103.4275,105.7142,101.6251,102.1452,2182100.0],["2021-12-03",103.1675,103.1944,96.756,99.4192,2391600.0],["2021-12-06",99.3744,99.5358,94.7742,95.8054,2992600.0],["2021-12-07",97.7065,100.1097,97.3388,97.5809,1849000.0],["2021-12-08",99.1143,100.4594,97.9127,98.917,1951800.0],["2021-12-09",103.3717,106.7028,101.175,101.7962,3606300.0],["2021-12-10",102.0212,103.6688,100.0586,102.4624,1928100.0],["2021-12-13",101.7512,101.7962,92.3701,94.7649,4872200.0],["2021-12-14",94.0987,97.5738,93.2164,95.5572,2576900.0],["2021-12-15",95.4221,96.0523,92.7302,95.5301,2156700.0],["2021-12-16",96.3314,97.0156,89.6242,89.9483,4062300.0],["2021-12-17",92.082,94.6659,91.1187,93.6125,4038200.0],["2021-12-20",91.929,93.1804,89.3811,91.1637,1855700.0],["2021-12-21",92.7482,95.215,92.6582,93.2704,1839000.0],["2021-12-22",93.0183,94.3058,92.064,94.2968,1350300.0],["2021-12-23",94.5308,94.5308,91.938,93.5765,1279500.0],["2021-12-27",92.6672,96.9346,92.6402,96.7636,1575800.0],["2021-12-28",96.3044,97.7269,95.7012,96.6825,2020700.0],["2021-12-29",97.1236,101.0129,96.4034,100.6798,2102700.0],["2021-12-30",99.3474,102.4624,99.2123,100.6978,1783700.0],["2021-12-31",100.0586,104.0559,99.9326,103.5247,1649800.0],["2022-01-03",103.7588,106.0186,103.0026,103.1286,1858300.0],["2022-01-04",102.8405,103.5157,99.4914,100.5268,2143500.0],["2022-01-05",101.238,101.238,95.7912,96.0253,2039200.0],["2022-01-06",101.31,101.5081,96.1514,97.3577,3186600.0],["2022-01-07",97.9699,99.3654,95.8903,98.4111,2031100.0],["2022-01-10",96.6375,99.6895,93.6935,99.6445,2714600.0],["2022-01-11",99.1313,104.4971,98.06,104.4881,2653600.0],["2022-01-12",105.0643,106.4597,102.2733,104.1009,1501200.0],["2022-01-13",105.1993,105.7755,102.0573,102.4534,1301100.0],["2022-01-14",100.6888,102.7505,99.3654,100.4818,1727400.0],["2022-01-18",99.1133,102.8765,97.3577,102.0483,2595900.0],["2022-01-19",103.0386,107.6211,102.8585,102.9576,1995700.0],["2022-01-20",102.6335,105.0733,99.2304,99.9326,2640700.0],["2022-01-21",98.4291,101.4541,97.2857,98.8162,3404000.0],["2022-01-24",96.3314,105.0102,94.3238,104.9292,3587700.0],["2022-01-25",103.4978,108.1613,101.8862,106.1536,3457100.0],["2022-01-26",105.7935,108.5394,101.8142,102.4084,1985700.0],["2022-01-27",103.5428,105.7485,100.1847,100.7609,1657400.0],["2022-01-28",100.5178,101.9942,98.051,101.9042,1784600.0],["2022-01-31",102.2193,104.5331,101.9222,103.8939,1020200.0],["2022-02-01",104.4341,107.432,104.0469,106.3697,1121400.0],["2022-02-02",106.4597,107.2249,102.9756,104.182,1267800.0],["2022-02-03",103.2637,104.344,100.3107,100.7158,1380400.0],["2022-02-04",102.0393,102.6965,97.6458,100.4007,1254500.0],["2022-02-07",101.0849,102.4894,100.1216,101.4181,804400.0],["2022-02-08",100.4727,103.8128,100.0946,103.0296,802400.0],["2022-02-09",103.6328,105.4964,102.9756,105.4514,777200.0],["2022-02-10",103.2727,106.0726,102.4174,102.9756,861800.0],["2022-02-11",103.2997,103.7318,99.8065,100.6618,1142600.0],["2022-02-14",99.7615,101.112,98.024,99.0323,1283000.0],["2022-02-15",100.9319,103.1556,99.9416,103.0116,1554100.0],["2022-02-16",100.7428,101.9852,97.3307,97.9609,2191900.0],["2022-02-17",98.7712,99.0323,94.1977,94.3328,1166400.0],["2022-02-18",92.6492,95.5392,91.8299,93.4955,1946300.0],["2022-02-22",91.974,94.4858,89.4352,90.2094,1711200.0],["2022-02-23",90.8396,91.1727,87.4365,87.9317,1352700.0],["2022-02-24",83.9164,91.5418,83.1061,91.1817,1580600.0],["2022-02-25",87.7336,93.1804,87.3735,92.9643,1921800.0],["2022-02-28",91.6499,94.8099,91.3798,94.5308,1802000.0],["2022-03-01",94.954,96.2414,92.7392,93.9546,1395300.0],["2022-03-02",95.071,101.265,93.9006,100.1397,1919300.0],["2022-03-03",100.4007,102.0213,98.8252,101.175,1835700.0],["2022-03-04",99.7255,101.0219,96.8806,98.7712,2480500.0],["2022-03-07",99.2573,100.7968,89.3001,89.5792,4009300.0],["2022-03-08",92.2801,96.4844,89.3091,91.4518,4720700.0],["2022-03-09",94.981,100.2747,94.3778,98.024,2363000.0],["2022-03-10",96.4665,99.2844,94.4228,98.9783,1830100.0],["2022-03-11",99.8876,99.9146,96.5925,96.8896,1399800.0],["2022-03-14",97.6548,100.6978,95.8633,96.1333,1586900.0],["2022-03-15",96.2234,100.5088,95.7552,100.3107,1422200.0],["2022-03-16",99.5094,102.7955,96.3674,99.9866,1638200.0],["2022-03-17",99.171,101.513,98.0587,100.6811,1176600.0],["2022-03-18",100.1837,104.0902,98.5922,103.6923,1740900.0],["2022-03-21",103.412,104.2891,97.8146,98.5018,1154200.0],["2022-03-22",99.2433,101.3864,96.856,98.6646,1653200.0],["2022-03-23",97.6066,98.7098,95.9698,97.2539,1247800.0],["2022-03-24",97.1002,97.1363,95.0475,96.6571,996000.0],["2022-03-25",96.6481,98.0949,95.581,97.9592,1601200.0],["2022-03-28",98.339,99.0624,95.4002,97.4981,1336900.0],["2022-03-29",98.7731,101.2327,97.1544,100.7353,1422700.0],["2022-03-30",99.5507,99.5507,94.6315,94.6948,1653200.0],["2022-03-31",94.1523,94.1523,90.4448,90.4448,1696700.0],["2022-04-01",90.7251,91.9368,89.8751,91.6203,1369500.0],["2022-04-04",91.548,93.0762,90.5985,92.8049,1289400.0],["2022-04-05",92.814,93.3023,89.2602,89.9474,1138100.0],["2022-04-06",90.7432,90.7432,86.5383,87.3341,2716300.0],["2022-04-07",87.2617,91.5389,86.3303,90.6799,2190600.0],["2022-04-08",90.3182,94.8666,90.3182,94.089,2107900.0],["2022-04-11",94.2608,98.0768,94.2608,95.4725,1748700.0],["2022-04-12",96.0603,98.755,95.4182,95.5539,1232800.0],["2022-04-13",95.5901,98.3119,94.9933,96.9013,1047000.0],["2022-04-14",96.8651,98.3028,94.514,95.0927,1350800.0],["2022-04-18",94.2698,95.1289,90.6437,91.4757,1160200.0],["2022-04-19",91.9549,98.5289,91.7379,97.7512,1474300.0],["2022-04-20",98.7911,99.1709,97.0821,97.2177,1195600.0],["2022-04-21",98.4385,99.0534,92.398,93.7001,1099100.0],["2022-04-22",92.832,92.9315,89.4863,90.1464,1549300.0],["2022-04-25",89.2059,93.1576,88.5187,93.0129,1312900.0],["2022-04-26",91.964,92.2985,87.7953,87.8495,966000.0],["2022-04-27",87.9219,88.9979,86.1676,86.7825,981700.0],["2022-04-28",88.0123,92.0092,87.8043,91.7288,1356200.0],["2022-04-29",90.2458,91.3038,87.0266,87.1894,895200.0],["2022-05-02",87.2979,90.4267,85.9506,90.1825,1407600.0],["2022-05-03",91.3129,92.4251,89.0522,91.5389,937400.0],["2022-05-04",90.3363,93.0943,87.6416,92.8773,1044400.0],["2022-05-05",91.123,91.5751,87.0086,88.0846,1019700.0],["2022-05-06",85.4532,86.7373,81.9718,83.6085,2042700.0],["2022-05-09",82.4239,84.8202,80.5702,81.1489,2181500.0],["2022-05-10",81.4292,84.0968,79.2138,81.2213,1783900.0],["2022-05-11",81.176,82.3606,78.4361,78.5175,1712800.0],["2022-05-12",78.21,84.7117,77.6313,80.8867,2620100.0],["2022-05-13",82.0803,84.9197,81.384,81.7005,1361100.0],["2022-05-16",80.6787,82.3425,78.2643,81.7457,1217500.0],["2022-05-17",83.5814,84.4224,78.9515,83.6176,2327100.0],["2022-05-18",74.7829,75.9042,69.8998,71.7264,7543500.0],["2022-05-19",69.6286,73.4355,69.6286,71.6722,3212400.0],["2022-05-20",72.2147,73.0195,67.0243,70.0988,3165700.0],["2022-05-23",69.7823,70.9849,66.6083,68.0642,4127700.0],["2022-05-24",66.4003,66.4365,62.9822,64.42,6184400.0],["2022-05-25",57.8821,73.5169,57.3757,70.6594,38517300.0],["2022-05-26",71.2201,76.718,71.202,76.4829,5313100.0],["2022-05-27",76.4106,78.5085,73.9509,76.5914,3863100.0],["2022-05-31",76.1302,76.6276,71.9706,73.4536,3149600.0],["2022-06-01",73.4265,73.9057,70.8584,72.0429,2399800.0],["2022-06-02",72.5765,74.8552,71.4009,74.7738,2419200.0],["2022-06-03",74.4121,75.1536,72.9834,73.0467,1607100.0],["2022-06-06",73.5711,74.2313,71.2472,73.8876,1256500.0],["2022-06-07",72.2961,74.0775,71.0211,73.5712,1579600.0],["2022-06-08",73.1823,73.6073,71.211,72.7663,1654500.0],["2022-06-09",72.8282,73.6106,71.6455,72.9647,1694700.0],["2022-06-10",71.5727,72.6735,69.7804,70.5083,1855900.0],["2022-06-13",67.8608,69.4347,66.3597,66.9328,1524400.0],["2022-06-14",67.2876,68.3794,66.7509,67.3604,1800700.0],["2022-06-15",67.9245,69.1891,66.1595,67.97,2022800.0],["2022-06-16",66.023,66.5143,63.8759,65.1951,1923000.0],["2022-06-17",65.7501,67.3968,64.8767,67.1694,2424000.0],["2022-06-21",68.4794,69.0526,67.4605,68.5067,1652200.0],["2022-06-22",68.0519,69.4438,67.7243,68.7433,1236900.0],["2022-06-23",68.9343,70.9723,68.5249,70.8267,1116400.0],["2022-06-24",71.9639,78.105,71.5636,76.7767,3622700.0],["2022-06-27",76.0307,76.895,72.901,73.3286,2339200.0],["2022-06-28",73.4014,74.0746,69.2528,70.3627,1840600.0],["2022-06-29",69.7531,70.8085,68.2338,69.5803,2003700.0],["2022-06-30",67.9973,70.0443,67.0238,68.5704,1979700.0],["2022-07-01",68.7615,70.4901,67.6152,69.9169,2186800.0],["2022-07-05",68.8161,73.7562,67.8062,73.7016,1310500.0],["2022-07-06",73.5833,73.8199,70.5901,71.8274,1229900.0],["2022-07-07",72.8009,76.5128,72.4188,76.0943,1630100.0],["2022-07-08",76.0034,77.2225,75.4302,76.3764,971700.0],["2022-07-11",77.8229,78.9329,76.067,76.2126,2068100.0],["2022-07-12",76.7494,79.6061,76.4219,77.0587,2403400.0],["2022-07-13",75.8032,79.6061,75.5758,79.4059,1721500.0],["2022-07-14",78.2141,79.3059,77.8502,78.9238,1513100.0],["2022-07-15",79.8972,80.6069,78.6963,80.2884,1560600.0],["2022-07-18",80.8707,82.5538,80.8707,81.1255,1394600.0],["2022-07-19",82.5902,84.3279,81.4621,83.6,1280700.0],["2022-07-20",83.7001,86.5478,83.1361,86.4113,1484800.0],["2022-07-21",85.8563,86.6205,83.9822,86.566,998900.0],["2022-07-22",87.4758,88.8222,85.3378,86.4386,1317400.0],["2022-07-25",86.5387,86.666,83.9549,85.0375,1330600.0],["2022-07-26",81.735,82.5993,80.4704,81.735,1412800.0],["2022-07-27",82.6266,83.5637,80.3885,83.1088,830600.0],["2022-07-28",82.854,85.1376,81.6895,84.9283,1163800.0],["2022-07-29",84.9011,85.5652,83.7365,85.1467,964500.0],["2022-08-01",84.3916,87.876,83.8366,87.4393,1219000.0],["2022-08-02",86.9936,86.9936,85.0648,85.0921,1020900.0],["2022-08-03",85.4833,89.3317,85.2104,88.7767,1585000.0],["2022-08-04",88.5493,89.7138,87.776,88.0944,930200.0],["2022-08-05",87.2938,90.1232,86.7206,88.7494,1160600.0],["2022-08-08",89.8958,94.1081,89.5046,92.4887,1509600.0],["2022-08-09",91.7062,91.7881,88.4856,89.2498,1117900.0],["2022-08-10",92.6615,93.7078,91.5516,92.7707,1364200.0],["2022-08-11",94.1081,97.0012,93.8806,95.6274,1635900.0],["2022-08-12",96.4371,97.6744,95.6547,97.5652,803400.0],["2022-08-15",97.447,98.4659,96.4644,97.7381,884000.0],["2022-08-16",98.7753,105.1346,98.6388,102.6691,2157500.0],["2022-08-17",100.8405,103.4061,100.2582,102.1324,1707600.0],["2022-08-18",101.9322,102.4599,100.5948,102.3234,925800.0],["2022-08-19",102.8056,102.8056,100.5402,101.0315,1178800.0],["2022-08-22",99.0118,101.2499,98.2931,100.4129,2459100.0],["2022-08-23",103.3788,105.071,98.8754,101.1134,5546700.0],["2022-08-24",100.6221,101.4864,97.547,98.3113,2054500.0],["2022-08-25",98.3204,101.1771,97.9201,100.2764,1237600.0],["2022-08-26",99.6941,100.1581,96.3552,97.1104,1102800.0],["2022-08-29",96.2642,98.4022,95.4091,96.9466,951700.0],["2022-08-30",98.284,99.6214,97.4379,98.5842,1826400.0],["2022-08-31",98.566,98.5842,94.9451,96.7737,1415400.0],["2022-09-01",95.873,99.2301,95.0906,98.9936,1485400.0],["2022-09-02",99.958,100.7859,97.356,98.4659,1261100.0],["2022-09-06",99.4121,100.0399,95.2089,96.2279,1594400.0],["2022-09-07",96.701,101.6957,95.5819,101.3136,1639300.0],["2022-09-08",100.0324,103.6145,99.5938,103.514,1271400.0],["2022-09-09",103.5596,106.63,102.7921,106.5112,1456200.0],["2022-09-12",107.3245,109.481,106.6574,107.6169,1246000.0],["2022-09-13",105.1314,105.1588,102.783,104.0623,1289700.0],["2022-09-14",104.2907,105.1953,102.4631,104.7841,1068400.0],["2022-09-15",104.8755,106.9133,103.7607,104.4734,1562500.0],["2022-09-16",102.8378,103.121,100.9919,102.0154,2812100.0],["2022-09-19",101.9971,104.3272,101.3848,104.2267,1215600.0],["2022-09-20",103.1667,103.3038,100.0599,102.0062,836300.0],["2022-09-21",102.8012,103.4409,99.0912,99.0912,1072100.0],["2022-09-22",99.0912,99.1461,96.4047,97.3459,2145100.0],["2022-09-23",95.893,96.5692,94.0471,95.4544,1309600.0],["2022-09-26",95.0614,96.688,93.2978,93.4257,1185800.0],["2022-09-27",97.8759,101.9605,97.7845,101.0376,3186400.0],["2022-09-28",101.1381,107.3793,101.1381,106.6757,2241900.0],["2022-09-29",106.036,106.6757,102.856,103.2124,2082000.0],["2022-09-30",96.9073,99.2648,91.2052,95.6188,6014700.0],["2022-10-03",96.8981,101.3117,96.2768,100.3523,2427200.0],["2022-10-04",102.8012,103.6145,98.4059,100.5716,2237000.0],["2022-10-05",98.7897,103.1667,98.1592,102.0428,1710600.0],["2022-10-06",101.531,103.8155,100.8457,102.4357,1300900.0],["2022-10-07",101.6498,102.3717,99.7217,100.6447,1144200.0],["2022-10-10",100.5533,101.0102,97.7936,100.1878,1404600.0],["2022-10-11",100.2061,103.7972,98.6892,100.8274,1305300.0],["2022-10-12",100.7635,103.916,99.4202,102.0976,1136400.0],["2022-10-13",99.7126,103.8978,96.7702,102.6002,1434000.0],["2022-10-14",104.0074,104.4552,100.2426,100.4802,1024200.0],["2022-10-17",101.7412,102.5453,100.0141,100.7269,1048700.0],["2022-10-18",103.0662,104.8115,100.4071,102.0062,1046900.0],["2022-10-19",101.2295,101.5311,98.9268,99.7035,999000.0],["2022-10-20",104.2633,104.309,98.4242,99.1826,1623100.0],["2022-10-21",98.3054,100.7726,96.1945,100.4528,1989600.0],["2022-10-24",100.6447,104.9852,99.9959,104.4643,1698500.0],["2022-10-25",104.7384,107.9001,104.6379,105.0217,1319600.0],["2022-10-26",104.0988,105.7436,102.2072,102.2803,946900.0],["2022-10-27",102.8195,104.044,101.0376,101.4945,1314400.0],["2022-10-28",100.9554,106.5477,99.3836,106.2096,1486000.0],["2022-10-31",105.9629,106.6848,103.916,103.9526,1085400.0],["2022-11-01",106.7214,107.8271,104.1628,105.6888,1516700.0],["2022-11-02",105.1039,106.4655,101.6133,101.7321,1192600.0],["2022-11-03",101.3209,103.4317,99.5116,102.9383,885900.0],["2022-11-04",104.1262,104.8755,99.0638,100.6081,1169600.0],["2022-11-07",101.0193,101.4305,97.8576,98.7074,943400.0],["2022-11-08",99.2009,99.5481,93.1059,94.4035,1838500.0],["2022-11-09",93.3709,96.8525,93.0054,93.3618,1752400.0],["2022-11-10",98.1957,103.1027,97.7114,101.4853,1904800.0],["2022-11-11",101.8417,102.0702,97.9581,99.1095,1781300.0],["2022-11-14",98.0769,99.4659,95.7468,95.9204,1946600.0],["2022-11-15",99.21,100.9553,97.6383,97.885,1696600.0],["2022-11-16",93.3892,93.6268,89.6792,90.4925,3166600.0],["2022-11-17",89.9259,94.2573,89.5604,93.5811,2674300.0],["2022-11-18",96.4047,100.0324,96.1671,99.6852,2702100.0],["2022-11-21",99.475,99.5024,96.2037,97.7205,3202800.0],["2022-11-22",98.3054,108.0463,96.1854,107.6077,6418100.0],["2022-11-23",108.1469,109.3622,105.5426,108.7226,1975100.0],["2022-11-25",108.2017,111.6375,107.6351,111.1989,1121100.0],["2022-11-28",110.7512,111.9391,107.8819,108.7226,1585700.0],["2022-11-29",108.156,109.216,105.6248,107.9001,1334400.0],["2022-11-30",108.9693,109.5267,107.361,109.2708,1364700.0],["2022-12-01",109.9196,110.5227,104.9577,107.3793,1419200.0],["2022-12-02",106.566,108.9327,106.0908,108.9053,1122900.0],["2022-12-05",107.4524,107.955,104.4734,105.2958,1505300.0],["2022-12-06",106.0543,106.959,103.3221,106.5203,1885800.0],["2022-12-07",105.3689,109.3988,105.0491,108.2839,1523100.0],["2022-12-08",108.7317,112.9984,108.4473,111.8515,1992900.0],["2022-12-09",110.5026,112.4754,107.5022,109.4291,1644100.0],["2022-12-12",109.7869,112.301,108.0802,112.2827,1561900.0],["2022-12-13",113.7783,114.8335,105.0706,105.3734,2277700.0],["2022-12-14",105.823,108.6583,105.6028,107.3462,1740600.0],["2022-12-15",105.979,106.0983,101.85,104.1989,1352500.0],["2022-12-16",103.2447,104.2815,101.9509,102.6024,2038900.0],["2022-12-19",102.6941,104.1439,100.5195,101.1434,1528900.0],["2022-12-20",100.6663,101.538,99.4826,99.7946,1457500.0],["2022-12-21",102.8042,104.9238,102.4739,102.9602,1614200.0],["2022-12-22",101.5105,101.6297,97.7301,99.868,1151800.0],["2022-12-23",99.2074,102.1711,98.611,101.9417,1098500.0],["2022-12-27",102.1986,108.5574,101.85,108.5115,2091500.0],["2022-12-28",108.6216,109.9612,104.5201,105.5019,1411700.0],["2022-12-29",106.291,109.2272,105.8414,108.6858,990200.0],["2022-12-30",108.5757,110.6403,107.282,110.3742,1296600.0],["2023-01-03",110.6494,113.0902,108.7776,110.6311,1754400.0],["2023-01-04",111.2642,114.751,111.1357,113.6591,1455400.0],["2023-01-05",112.7231,114.7693,112.1084,114.7326,1227800.0],["2023-01-06",115.6226,118.9809,115.4758,117.522,1682600.0],["2023-01-09",117.4486,119.458,116.5769,117.7881,1151600.0],["2023-01-10",117.3568,118.6781,116.5769,117.889,756400.0],["2023-01-11",118.4763,119.0727,116.3108,116.9256,930700.0],["2023-01-12",117.8248,120.3114,117.4394,117.9992,1291500.0],["2023-01-13",116.1824,119.2195,115.5768,118.045,813900.0],["2023-01-17",117.1458,118.6873,116.2558,116.2925,718400.0],["2023-01-18",116.1456,117.1091,112.925,114.1912,1091700.0],["2023-01-19",112.9067,113.3838,109.3924,110.4109,1584000.0],["2023-01-20",110.3925,113.8701,109.5942,112.9066,1280400.0],["2023-01-23",113.7692,115.6869,113.6315,115.6227,799800.0],["2023-01-24",115.1547,116.1181,114.5216,115.173,564400.0],["2023-01-25",113.76,115.1455,111.6404,114.9987,851300.0],["2023-01-26",115.7419,116.3292,113.3287,115.6043,656500.0],["2023-01-27",115.7052,116.7971,115.1272,115.8245,898000.0],["2023-01-30",115.6135,118.4304,115.5584,116.4668,886000.0],["2023-01-31",117.6137,120.0453,116.0264,119.9811,1446600.0],["2023-02-01",119.8251,123.7523,119.6508,123.4311,1236500.0],["2023-02-02",124.6331,125.3947,121.7795,123.0366,1221900.0],["2023-02-03",121.3116,125.0185,121.3116,124.5598,888400.0],["2023-02-06",125.5232,127.0188,122.587,123.7156,752900.0],["2023-02-07",123.4678,123.5688,120.8895,123.2476,647600.0],["2023-02-08",121.6602,122.6695,120.1921,121.1005,625000.0],["2023-02-09",122.4035,122.4493,119.0727,119.091,910400.0],["2023-02-10",118.3203,119.5223,117.3569,118.6231,844300.0],["2023-02-13",119.348,119.7884,117.0632,119.1736,1021900.0],["2023-02-14",118.3478,120.2013,117.467,118.7607,743800.0],["2023-02-15",117.5587,120.9445,117.0999,120.6601,785000.0],["2023-02-16",119.348,120.6417,118.7148,119.2929,707400.0],["2023-02-17",118.8433,120.082,118.1093,119.4214,820800.0],["2023-02-21",117.6138,119.6783,117.0908,118.9534,817100.0],["2023-02-22",119.5407,122.1557,118.4579,118.6506,1003600.0],["2023-02-23",118.4946,119.7425,117.5862,119.247,846900.0],["2023-02-24",117.6872,118.5405,116.8246,117.6963,598400.0],["2023-02-27",118.9075,120.6876,118.4671,119.0635,1124700.0],["2023-02-28",116.1089,120.3206,116.008,118.0267,1386400.0],["2023-03-01",116.7512,118.412,116.5494,118.0817,844400.0],["2023-03-02",117.4486,118.9718,116.7604,118.8341,860600.0],["2023-03-03",119.9994,121.8896,118.4946,121.2198,1430800.0],["2023-03-06",121.6602,123.4312,120.9354,121.2473,2251100.0],["2023-03-07",128.4594,134.7815,127.4042,134.6897,9217700.0],["2023-03-08",136.2587,137.8002,134.6071,137.3873,3454900.0],["2023-03-09",137.8369,140.0299,136.9561,137.0203,2295400.0],["2023-03-10",137.4332,137.8553,133.506,134.2126,1983600.0],["2023-03-13",132.5426,135.387,131.9278,133.1298,1963600.0],["2023-03-14",134.6989,138.6719,132.3132,136.6441,1653800.0],["2023-03-15",134.442,135.9192,132.2857,134.6163,1504900.0],["2023-03-16",133.175,135.9651,133.0365,135.5217,1627400.0],["2023-03-17",134.6532,135.2076,132.5191,133.6462,2111700.0],["2023-03-20",134.7179,135.4847,132.2789,132.8055,1300400.0],["2023-03-21",134.8657,136.6857,134.4315,135.4755,1269500.0],["2023-03-22",134.875,135.9928,131.3458,131.4567,1376200.0],["2023-03-23",132.0572,133.3875,127.0129,129.1932,1720500.0],["2023-03-24",127.4933,128.6112,125.8211,127.8813,1764700.0],["2023-03-27",127.7428,127.909,123.1419,124.7217,1933700.0],["2023-03-28",125.1097,128.4818,124.8695,126.7357,1341400.0],["2023-03-29",126.8651,128.565,126.3939,127.6873,1364100.0],["2023-03-30",128.2693,129.2302,126.2738,126.6711,990000.0],["2023-03-31",126.9852,131.1518,126.6064,131.0871,1690100.0],["2023-04-03",130.7268,136.0575,130.7268,135.9651,2638200.0],["2023-04-04",134.8842,135.5401,131.8077,132.1496,1361400.0],["2023-04-05",131.1887,131.392,128.8237,129.3318,880400.0],["2023-04-06",128.2231,128.6389,125.5162,127.4379,1159900.0],["2023-04-10",126.9205,129.0823,126.126,126.6618,1186000.0],["2023-04-11",128.2047,129.7845,127.6781,128.4818,1128200.0],["2023-04-12",127.9552,128.9899,126.6803,127.1976,1188900.0],["2023-04-13",127.1238,127.5857,124.3429,127.4009,1178200.0],["2023-04-14",127.4193,129.3779,127.2346,128.8236,1203400.0],["2023-04-17",129.1008,129.7013,127.8536,129.5258,1482800.0],["2023-04-18",130.2649,131.9094,130.1263,131.7061,988500.0],["2023-04-19",131.5306,133.3968,130.736,133.1196,1173500.0],["2023-04-20",132.5006,136.5933,132.1865,135.0967,1253500.0],["2023-04-21",134.9766,137.6373,134.6902,137.5727,994100.0],["2023-04-24",137.2123,139.7714,137.1846,137.9791,1325800.0],["2023-04-25",137.8221,138.0715,134.4038,134.7179,1343400.0],["2023-04-26",135.1614,136.3439,133.8864,134.1266,1082900.0],["2023-04-27",134.607,135.069,132.2142,133.5908,1006500.0],["2023-04-28",133.1011,134.256,132.2235,133.9696,654200.0],["2023-05-01",134.1359,134.5978,129.3041,130.967,1030700.0],["2023-05-02",130.9393,132.2697,129.1932,131.9094,871200.0],["2023-05-03",131.9186,134.0158,131.2534,131.7061,735000.0],["2023-05-04",131.5768,131.7338,129.2579,130.1817,664600.0],["2023-05-05",131.0409,131.4289,128.9253,130.8192,686400.0],["2023-05-08",130.967,131.0132,129.2764,130.3019,653800.0],["2023-05-09",129.2209,130.93,128.5927,130.3111,716600.0],["2023-05-10",131.6322,132.3066,127.5487,129.0269,850300.0],["2023-05-11",129.378,129.9231,127.5303,128.7221,1201300.0],["2023-05-12",131.8447,132.0664,128.5742,129.341,1529000.0],["2023-05-15",128.7867,128.8791,126.6249,127.5487,2069800.0],["2023-05-16",125.4238,125.7749,121.1925,121.4143,2183500.0],["2023-05-17",122.4767,125.7102,122.1256,125.1467,1529700.0],["2023-05-18",125.1374,126.0336,123.2066,125.5624,949200.0],["2023-05-19",119.5481,119.8437,116.6748,117.0259,3950900.0],["2023-05-22",117.3308,118.5226,115.5292,116.7765,3282000.0],["2023-05-23",118.9013,120.4627,114.2081,115.095,4968900.0],["2023-05-24",115.5847,118.5225,113.8663,114.4206,2488600.0],["2023-05-25",114.6885,114.9749,112.3327,113.044,1905900.0],["2023-05-26",112.3789,116.7118,112.3789,115.8618,1950300.0],["2023-05-30",116.564,118.9291,116.4069,117.7003,2042000.0],["2023-05-31",117.9683,118.9753,116.4901,117.802,5506400.0],["2023-06-01",118.0052,118.6981,116.3607,116.6194,1457700.0],["2023-06-02",118.8644,119.391,118.0052,118.6334,1347000.0],["2023-06-05",117.7927,120.0654,117.7096,117.8112,984900.0],["2023-06-06",116.8688,124.5646,116.4069,124.232,1852100.0],["2023-06-07",124.9619,128.1677,123.9179,125.1005,1537200.0],["2023-06-08",123.9641,125.5901,123.2804,124.6939,1044000.0],["2023-06-09",125.2668,125.9966,124.3521,125.3869,852800.0],["2023-06-12",125.8673,125.8673,123.9456,125.0912,1029300.0],["2023-06-13",126.0798,127.1145,124.6755,124.7309,1137800.0],["2023-06-14",124.6848,125.5809,124.0288,124.7217,1004800.0],["2023-06-15",124.5542,125.8293,122.8695,125.7176,1152000.0],["2023-06-16",125.7176,126.062,123.8095,125.7455,1463600.0],["2023-06-20",125.7828,126.4064,124.1353,126.1923,1003600.0],["2023-06-21",127.2068,127.3092,125.8386,127.0393,842500.0],["2023-06-22",127.4954,127.877,125.4291,126.1644,789800.0],["2023-06-23",125.8572,126.7601,125.0196,125.2523,1265600.0],["2023-06-26",125.6059,128.0724,125.3546,126.2388,960700.0],["2023-06-27",125.82,128.7612,124.8706,128.3237,1246500.0],["2023-06-28",128.333,128.333,125.1033,126.4901,1084200.0],["2023-06-29",125.8758,128.4447,123.3069,123.9212,1469300.0],["2023-06-30",124.2284,124.2377,120.3937,123.037,2062900.0],["2023-07-03",122.674,123.7909,121.9666,122.7299,730400.0],["2023-07-05",122.6554,122.6554,121.222,122.2645,1330000.0],["2023-07-06",120.7194,121.8363,119.8073,120.0027,838800.0],["2023-07-07",120.04,122.4972,120.04,121.613,988500.0],["2023-07-10",121.613,125.7455,121.5851,125.7269,1090600.0],["2023-07-11",126.183,128.4354,125.3825,128.1469,960000.0],["2023-07-12",129.5151,130.8647,128.1748,129.5524,1234400.0],["2023-07-13",130.2597,130.3993,127.5884,128.3423,888900.0],["2023-07-14",128.454,129.0963,125.2988,125.5873,960100.0],["2023-07-17",125.4384,125.82,123.6606,124.4239,986000.0],["2023-07-18",124.2098,126.0434,123.5955,124.4425,1026600.0],["2023-07-19",125.1219,126.4808,123.4093,126.0899,810000.0],["2023-07-20",126.2947,126.2947,122.3483,122.7206,915700.0],["2023-07-21",123.4465,123.4465,120.4867,122.3855,909200.0],["2023-07-24",122.339,123.4279,121.5478,121.9015,736700.0],["2023-07-25",121.6223,123.0463,121.6223,121.9387,679200.0],["2023-07-26",121.8084,123.8747,121.6316,122.9998,855400.0],["2023-07-27",122.9998,127.2906,122.9998,124.8613,840000.0],["2023-07-28",125.941,127.3837,124.8148,125.9038,757000.0],["2023-07-31",126.4064,131.3673,125.9875,131.237,1311700.0],["2023-08-01",131.2649,132.2888,129.6175,130.5762,1009100.0],["2023-08-02",130.1108,131.3301,129.0404,129.5058,951500.0],["2023-08-03",130.1108,135.3882,130.1108,135.1555,1506900.0],["2023-08-04",136.049,136.7657,134.2899,134.9135,879100.0],["2023-08-07",135.1555,136.682,134.6995,135.7419,924600.0],["2023-08-08",135.0531,137.1473,133.9083,135.444,811900.0],["2023-08-09",135.323,136.5796,134.4667,135.2486,650900.0],["2023-08-10",135.9373,138.4318,134.7087,134.7274,1111000.0],["2023-08-11",134.1689,134.5412,130.1201,130.9392,1361700.0],["2023-08-14",132.6052,135.444,132.3818,134.9321,1220100.0],["2023-08-15",134.5226,138.5435,134.2899,138.0036,1400500.0],["2023-08-16",138.9716,140.3491,136.2817,136.3748,900300.0],["2023-08-17",137.408,138.8972,133.8432,134.3085,993800.0],["2023-08-18",133.6477,137.0822,133.5639,136.4679,1140500.0],["2023-08-21",136.9053,139.3625,135.7698,136.8588,2301200.0],["2023-08-22",108.6661,109.8202,102.4393,103.8075,19286500.0],["2023-08-23",101.2293,103.5935,98.7628,103.4538,7025900.0],["2023-08-24",102.9419,106.4881,102.9419,105.6877,3633400.0],["2023-08-25",106.3299,108.3497,103.882,103.9379,3431100.0],["2023-08-28",104.9803,108.3217,104.7104,108.1076,2626700.0],["2023-08-29",108.2473,109.1129,105.5574,107.3817,2009500.0],["2023-08-30",107.4096,108.7964,106.2741,106.8325,1552100.0],["2023-08-31",107.6423,110.5742,107.3817,108.2845,2051200.0],["2023-09-01",108.4334,109.3549,107.484,108.5823,1567400.0],["2023-09-05",107.7447,108.117,104.2264,104.2822,1868600.0],["2023-09-06",103.8541,104.7476,102.9606,104.0589,1970000.0],["2023-09-07",104.0775,104.0775,101.7506,103.3701,2103100.0],["2023-09-08",102.8768,104.7755,102.551,103.6865,1299000.0],["2023-09-11",104.5615,106.0972,103.0536,103.1188,1281800.0],["2023-09-12",103.1374,104.2357,102.8489,102.9605,1309500.0],["2023-09-13",103.6958,104.8779,102.7837,103.2025,1266800.0],["2023-09-14",103.5125,107.6169,103.2401,107.2037,1701900.0],["2023-09-15",106.6401,107.1567,105.4097,106.0578,3578500.0],["2023-09-18",105.9921,106.0484,103.1744,103.6722,1839400.0],["2023-09-19",103.7003,106.1611,103.5688,105.776,1542600.0],["2023-09-20",105.87,106.5556,104.865,105.081,1325800.0],["2023-09-21",104.6771,105.5412,103.813,104.0197,1516900.0],["2023-09-22",104.649,105.0246,103.907,103.9445,1384900.0],["2023-09-25",103.3152,103.7943,100.7605,100.892,1988800.0],["2023-09-26",100.4976,103.0147,99.5583,99.7837,1335700.0],["2023-09-27",99.5583,101.1175,99.0699,99.7368,1051100.0],["2023-09-28",98.9854,100.1782,98.2716,100.1125,1696200.0],["2023-09-29",102.6484,103.2777,101.0235,101.9815,1883100.0],["2023-10-02",101.9628,102.3385,99.7556,99.8401,1437600.0],["2023-10-03",98.6191,99.502,97.1821,97.8865,1493700.0],["2023-10-04",98.3373,98.8915,97.3042,98.234,977900.0],["2023-10-05",97.8677,98.2716,95.4351,96.0081,1228900.0],["2023-10-06",96.7782,98.018,95.6042,97.2009,1113400.0],["2023-10-09",96.7688,97.5954,95.7545,97.5766,1274200.0],["2023-10-10",98.7506,100.5821,98.2998,100.413,1927800.0],["2023-10-11",100.4036,102.207,99.8025,102.1036,1525900.0],["2023-10-12",102.2164,102.2164,98.0931,99.1357,1170600.0],["2023-10-13",99.6241,101.634,98.8164,100.7981,1353300.0],["2023-10-16",101.7843,104.6114,100.8451,103.7097,1218400.0],["2023-10-17",103.4373,105.9169,103.4373,104.602,1290400.0],["2023-10-18",104.2545,104.5363,102.6578,103.381,687200.0],["2023-10-19",103.0992,104.5363,101.8407,102.1976,900600.0],["2023-10-20",102.2164,102.9396,101.1738,102.6672,642100.0],["2023-10-23",101.2584,101.7937,99.4926,99.502,1165100.0],["2023-10-24",100.1876,101.681,99.455,100.3379,696900.0],["2023-10-25",100.5915,101.6059,99.5677,100.723,783300.0],["2023-10-26",100.7887,101.5401,96.7876,97.9804,1238300.0],["2023-10-27",98.0743,98.7882,94.8434,94.881,1246100.0],["2023-10-30",96.3743,99.1826,96.0362,98.8633,1120800.0],["2023-10-31",98.76,100.8639,98.7412,100.4506,1252400.0],["2023-11-01",100.244,101.3335,97.6799,101.1926,1117800.0],["2023-11-02",102.376,104.7241,102.376,103.8882,967000.0],["2023-11-03",105.1937,110.6225,105.1937,108.265,1719600.0],["2023-11-06",108.4341,109.2324,106.4993,107.5606,754700.0],["2023-11-07",106.6683,107.2976,105.5318,107.0252,1082700.0],["2023-11-08",106.7153,107.7672,105.4567,105.7478,951500.0],["2023-11-09",106.5932,106.5932,103.6534,105.3534,1183000.0],["2023-11-10",105.6446,106.4147,103.4092,105.7385,868000.0],["2023-11-13",104.4705,104.7899,103.3904,103.7661,932200.0],["2023-11-14",105.6633,109.2042,104.8838,107.0064,1619600.0],["2023-11-15",109.1009,111.8622,109.1009,110.66,2317700.0],["2023-11-16",109.7866,110.4816,107.8424,108.3401,938100.0],["2023-11-17",110.7352,112.0595,109.6926,110.9042,1575400.0],["2023-11-20",110.8291,112.9893,110.5567,111.7777,2439000.0],["2023-11-21",121.865,125.6877,114.107,114.2009,7566300.0],["2023-11-22",114.5015,115.2529,112.8109,114.3888,1691100.0],["2023-11-24",115.2998,116.0606,114.1821,115.7882,938000.0],["2023-11-27",114.8114,114.9993,112.5573,114.0413,1832100.0],["2023-11-28",113.2711,117.3849,113.0738,117.0656,1833700.0],["2023-11-29",117.1783,120.3435,117.1595,120.1744,2053900.0],["2023-11-30",120.7004,122.4286,118.5684,122.1938,1741500.0],["2023-12-01",122.7761,129.933,122.7761,129.8673,2016000.0],["2023-12-04",129.7922,133.8496,129.4446,132.5723,2109400.0],["2023-12-05",131.5391,131.7927,128.186,128.8435,1294500.0],["2023-12-06",130.3557,131.8772,129.6982,129.9988,1002300.0],["2023-12-07",130.5247,130.938,128.1485,129.0971,909700.0],["2023-12-08",128.8341,130.3838,128.28,129.6982,794100.0],["2023-12-11",129.8485,132.5817,129.6137,130.4684,1567400.0],["2023-12-12",131.1352,131.1352,128.7214,129.285,781800.0],["2023-12-13",129.8485,132.9386,128.5993,132.7601,1289800.0],["2023-12-14",135.106,137.9532,134.5006,137.5181,1777200.0],["2023-12-15",137.537,138.1708,135.8438,136.8559,1696000.0],["2023-12-18",137.3384,137.3384,134.5101,134.6614,976100.0],["2023-12-19",135.0871,138.7572,134.9073,138.0383,1855900.0],["2023-12-20",137.414,139.9302,136.6289,137.8018,838700.0],["2023-12-21",139.0599,139.7032,137.1019,138.8707,885400.0],["2023-12-22",135.0682,137.8208,133.2236,135.0871,1380900.0],["2023-12-26",135.4182,138.7384,134.983,138.6248,1102600.0],["2023-12-27",137.6127,139.514,136.9695,139.4572,1264100.0],["2023-12-28",138.587,140.7815,138.4356,139.4288,842100.0],["2023-12-29",139.041,140.6586,138.6532,139.0032,988300.0],["2024-01-02",137.9249,140.0343,137.0262,138.1046,920700.0],["2024-01-03",136.3641,136.7046,131.2561,131.3412,1314000.0],["2024-01-04",130.4426,132.2777,129.648,131.0291,1302200.0],["2024-01-05",130.8777,134.2547,130.8777,131.4169,812500.0],["2024-01-08",132.2209,132.8925,130.575,132.2871,1042700.0],["2024-01-09",131.5494,134.4249,130.8683,133.4034,1169700.0],["2024-01-10",133.4033,134.3114,132.7223,132.7507,780200.0],["2024-01-11",133.3939,133.3939,130.0075,132.2871,1222200.0],["2024-01-12",132.6939,134.5195,132.1831,133.2236,985100.0],["2024-01-16",132.0601,136.5343,131.9371,135.0398,1616700.0],["2024-01-17",133.4601,134.5668,132.1926,134.1884,700000.0],["2024-01-18",134.8979,136.2033,133.3939,136.1276,1059000.0],["2024-01-19",136.4019,139.1924,135.1627,138.5681,1176900.0],["2024-01-22",139.2207,144.7828,138.9181,144.0355,1949100.0],["2024-01-23",144.972,146.1638,140.8856,142.1247,1286200.0],["2024-01-24",143.2315,143.2315,140.8667,142.6355,870400.0],["2024-01-25",143.7612,145.2084,143.3166,144.8679,1046200.0],["2024-01-26",145.3882,146.7787,144.1679,144.7544,729600.0],["2024-01-29",144.9152,146.0125,141.9261,143.7706,843000.0],["2024-01-30",143.8369,145.5206,143.2693,144.8017,649100.0],["2024-01-31",144.3761,145.1517,140.8951,141.0086,807700.0],["2024-02-01",142.0207,144.603,141.6801,144.3287,864300.0],["2024-02-02",143.3071,148.68,141.9166,147.5259,761300.0],["2024-02-05",145.2274,148.3111,144.1774,147.9894,744700.0],["2024-02-06",147.9611,149.938,147.3557,148.453,746900.0],["2024-02-07",149.4083,150.0232,147.7624,150.0137,857800.0],["2024-02-08",150.8651,151.4515,148.1786,151.3191,813400.0],["2024-02-09",154.1569,154.5352,151.5272,153.4001,797100.0],["2024-02-12",155.1595,158.0162,155.1217,157.4297,917500.0],["2024-02-13",153.2393,157.6378,151.6407,156.5879,824300.0],["2024-02-14",158.4892,159.1986,155.4339,157.9027,932200.0],["2024-02-15",159.0378,161.3269,158.8202,160.9769,842000.0],["2024-02-16",159.577,161.4404,159.2459,160.0026,769400.0],["2024-02-20",158.5933,159.4067,156.3703,157.4487,1063800.0],["2024-02-21",158.0541,159.0946,156.4555,157.1081,1044800.0],["2024-02-22",158.4513,160.0688,156.7865,159.7472,1239300.0],["2024-02-23",159.9648,163.9566,159.681,163.3323,789000.0],["2024-02-26",163.1715,167.2011,163.1715,166.0282,886400.0],["2024-02-27",166.3687,168.0998,165.8295,167.5228,757800.0],["2024-02-28",166.7849,168.6578,166.7849,167.8727,571000.0],["2024-02-29",168.2133,168.847,166.6998,168.27,1132700.0],["2024-03-01",168.9227,171.4956,168.6011,171.4388,793000.0],["2024-03-04",170.1335,171.1267,168.0998,170.0011,1359300.0],["2024-03-05",170.2281,173.4253,169.4146,171.1078,923800.0],["2024-03-06",175.9036,179.8386,169.1781,170.8145,2217600.0],["2024-03-07",172.8104,174.4091,171.2686,172.3186,919800.0],["2024-03-08",172.8483,173.9361,170.5591,171.3159,1492700.0],["2024-03-11",170.6916,171.628,168.5727,170.7199,955000.0],["2024-03-12",171.874,174.7401,171.0227,172.3942,1292700.0],["2024-03-13",172.3943,179.4603,172.3943,177.6063,2248500.0],["2024-03-14",197.5841,210.8649,197.5841,205.0853,6651300.0],["2024-03-15",204.4893,206.192,198.53,200.0435,5246800.0],["2024-03-18",200.0814,202.3327,197.272,201.5192,1386400.0],["2024-03-19",201.6989,204.5839,200.5448,203.3353,897000.0],["2024-03-20",204.5177,207.7433,203.3732,207.4501,1850200.0],["2024-03-21",206.1826,212.5675,204.1583,212.5202,1620300.0],["2024-03-22",206.8541,210.4865,206.4663,209.2757,1206600.0],["2024-03-25",209.5027,212.4445,208.0744,208.1974,1520500.0],["2024-03-26",209.0771,211.3946,206.5042,206.7217,1430100.0],["2024-03-27",209.783,212.464,209.4122,211.6179,1114500.0],["2024-03-28",211.6749,213.852,211.171,213.776,833300.0],["2024-04-01",211.9696,214.6601,210.7717,210.9144,1100300.0],["2024-04-02",209.726,210.7242,206.2369,206.3129,1234800.0],["2024-04-03",206.4365,206.4365,200.4661,200.7798,1545100.0],["2024-04-04",202.3865,203.6795,197.9942,198.4696,1420800.0],["2024-04-05",199.715,202.4435,198.1654,198.4601,1699600.0],["2024-04-08",198.0988,199.9241,196.4446,197.3192,1322700.0],["2024-04-09",197.1196,197.6139,193.5164,196.6918,981000.0],["2024-04-10",194.6002,196.4351,192.0713,196.2354,724200.0],["2024-04-11",197.1671,197.8326,194.1058,197.2147,613400.0],["2024-04-12",195.3418,195.5985,191.596,193.1171,700300.0],["2024-04-15",196.3115,197.2622,188.3731,188.7438,925700.0],["2024-04-16",188.1164,190.9495,188.1164,188.9055,815000.0],["2024-04-17",190.6548,191.1586,187.0706,187.2227,954700.0],["2024-04-18",188.1069,188.7248,185.3688,185.597,786300.0],["2024-04-19",185.1026,187.1752,182.7544,185.4639,716400.0],["2024-04-22",186.985,189.9037,185.8061,188.8769,677500.0],["2024-04-23",190.8924,196.264,190.303,195.9312,949500.0],["2024-04-24",195.6555,197.2051,193.4309,195.3513,572700.0],["2024-04-25",192.5372,194.1724,190.5502,194.1439,542500.0],["2024-04-26",193.9442,197.4713,193.9442,196.9104,595200.0],["2024-04-29",196.9865,198.2224,193.2787,195.4749,912600.0],["2024-04-30",194.1629,194.7333,190.2555,191.035,678800.0],["2024-05-01",191.0445,191.729,188.2305,188.354,977200.0],["2024-05-02",190.6643,190.6643,187.6505,189.3713,591400.0],["2024-05-03",192.0523,193.7826,191.1587,192.7464,692800.0],["2024-05-06",193.2407,197.2622,193.2407,195.5034,792200.0],["2024-05-07",195.4653,197.2241,192.5942,192.6893,695200.0],["2024-05-08",191.1301,191.1301,185.2262,186.4812,1445600.0],["2024-05-09",186.5477,190.5882,186.4907,188.24,878400.0],["2024-05-10",188.5822,189.552,184.8459,186.4241,1002300.0],["2024-05-13",187.9928,190.3506,184.3706,184.7319,694700.0],["2024-05-14",186.7949,190.6833,186.272,190.6072,859300.0],["2024-05-15",191.4058,192.0048,188.6107,191.1682,604000.0],["2024-05-16",190.3601,190.997,187.1372,187.2132,679400.0],["2024-05-17",187.2227,187.4034,182.897,184.9505,890300.0],["2024-05-20",185.6255,186.985,183.8572,184.1805,806700.0],["2024-05-21",184.4181,184.5988,178.6378,179.2178,1070700.0],["2024-05-22",178.8184,178.8945,173.8272,174.6829,1108500.0],["2024-05-23",176.2991,178.7709,175.9568,177.4019,958100.0],["2024-05-24",178.3622,181.8322,178.3622,180.6058,893900.0],["2024-05-28",182.4787,186.1294,182.0129,185.3879,2280800.0],["2024-05-29",202.4721,218.2443,201.8351,214.8883,5103300.0],["2024-05-30",216.0767,217.2365,209.6594,213.1105,2355900.0],["2024-05-31",213.9091,216.457,208.7277,216.4189,2510400.0],["2024-06-03",217.2841,218.1017,209.2031,211.3897,1165500.0],["2024-06-04",209.2981,210.1443,205.5714,209.6974,1290100.0],["2024-06-05",210.1157,210.1157,204.0122,206.4175,831300.0],["2024-06-06",208.5091,208.5091,200.5231,201.8161,815700.0],["2024-06-07",201.5784,208.509,201.0935,208.2523,1194400.0],["2024-06-10",205.3527,208.1287,201.6449,205.5618,1142900.0],["2024-06-11",204.0502,208.2333,201.9967,208.1097,815300.0],["2024-06-12",210.0587,213.6524,209.0604,210.9809,790300.0],["2024-06-13",210.9809,212.4164,207.5678,209.5358,815000.0],["2024-06-14",207.5293,208.3319,205.284,206.6503,721200.0],["2024-06-17",209.1727,219.8167,208.1026,215.5935,1555900.0],["2024-06-18",214.3705,218.1638,213.7399,217.5331,662300.0],["2024-06-20",218.0969,224.0304,215.7751,219.2912,1159500.0],["2024-06-21",218.3835,220.3231,215.7082,219.1192,2445500.0],["2024-06-24",217.858,221.1257,217.2083,219.5492,785800.0],["2024-06-25",220.648,220.648,214.8674,214.9151,849800.0],["2024-06-26",214.4661,217.4949,213.3864,216.1286,693700.0],["2024-06-27",214.6763,215.0107,209.8129,210.3384,794400.0],["2024-06-28",206.5261,211.055,203.8508,205.284,1508500.0],["2024-07-01",206.4687,206.4974,193.0156,193.3787,1616200.0],["2024-07-02",193.0252,193.6272,188.3529,189.3753,1189900.0],["2024-07-03",189.3753,193.6558,189.3753,191.2194,611500.0],["2024-07-05",190.7989,193.2068,189.4326,192.3373,877500.0],["2024-07-08",193.6558,194.917,189.9772,192.127,936300.0],["2024-07-09",192.7863,195.2132,191.2958,192.0124,759800.0],["2024-07-10",194.3724,195.6432,190.0346,190.1683,1041800.0],["2024-07-11",190.99,201.2327,189.7384,200.7837,1342100.0],["2024-07-12",206.2968,214.9056,205.4273,211.7812,1969300.0],["2024-07-15",210.4435,213.0042,204.7871,205.9241,1446000.0],["2024-07-16",207.7491,217.1319,205.3508,216.3866,1063300.0],["2024-07-17",212.9469,213.845,202.9239,204.2616,1289400.0],["2024-07-18",205.6948,213.0042,204.424,206.3732,1058600.0],["2024-07-19",206.4974,206.4974,201.6245,202.6659,767700.0],["2024-07-22",203.4781,203.4781,194.5253,196.9235,1167400.0],["2024-07-23",195.8821,196.828,193.7705,195.519,761700.0],["2024-07-24",193.9616,195.261,191.334,192.4328,1036300.0],["2024-07-25",193.1876,197.7453,190.1397,193.694,979800.0],["2024-07-26",195.8534,201.7678,194.8502,199.6275,922000.0],["2024-07-29",200.6021,201.7774,197.3153,198.5287,673200.0],["2024-07-30",199.0734,202.4271,199.0734,200.4301,769900.0],["2024-07-31",203.8794,208.9243,200.669,206.7172,1124900.0],["2024-08-01",207.0134,209.1441,195.1081,196.8184,1031000.0],["2024-08-02",191.1811,191.248,186.7955,190.1396,933100.0],["2024-08-05",181.5117,190.7894,178.244,188.8784,901000.0],["2024-08-06",190.2447,192.4328,183.8813,188.1427,1221000.0],["2024-08-07",190.3403,193.1208,184.359,186.0216,958500.0],["2024-08-08",189.0504,192.6143,187.9325,191.6493,633000.0],["2024-08-09",191.1238,198.4905,189.5664,197.9077,749700.0],["2024-08-12",197.3344,198.6243,194.0189,195.3948,631600.0],["2024-08-13",196.3216,206.2012,196.3216,205.6661,1029100.0],["2024-08-14",206.6025,207.816,203.6692,204.2998,740100.0],["2024-08-15",213.6348,217.5809,211.1888,214.1412,1247700.0],["2024-08-16",212.2016,219.6065,211.4946,214.6381,890000.0],["2024-08-19",214.5998,218.995,214.3323,216.5108,766000.0],["2024-08-20",216.893,218.0491,212.5169,214.5999,593100.0],["2024-08-21",219.7594,225.7311,219.7212,224.9667,1255800.0],["2024-08-22",224.2693,226.9637,222.8456,224.6801,806000.0],["2024-08-23",226.6197,228.6453,224.0399,228.5307,663500.0],["2024-08-26",228.0052,228.0052,222.0525,224.5846,856900.0],["2024-08-27",222.7787,227.8523,221.7755,225.7789,694800.0],["2024-08-28",224.3266,226.2184,223.0749,224.5081,698500.0],["2024-08-29",226.6006,228.0434,223.008,224.5941,802500.0],["2024-08-30",226.0656,226.7917,221.7181,226.4095,1086900.0],["2024-09-03",225.4923,228.3587,219.9792,221.785,2109600.0],["2024-09-04",207.3,211.6092,198.2516,210.9404,3673600.0],["2024-09-05",209.0294,210.3097,201.5289,205.2648,1363200.0],["2024-09-06",205.4846,206.1534,197.7452,198.7771,1295300.0],["2024-09-09",199.3886,199.9715,196.0732,198.1943,1262900.0],["2024-09-10",198.4237,198.6147,195.0986,197.7166,921000.0],["2024-09-11",196.8471,199.1498,193.3405,199.0065,883500.0],["2024-09-12",199.2645,202.8953,199.2645,201.3187,619800.0],["2024-09-13",202.6468,208.3988,202.6468,207.2904,743200.0],["2024-09-16",207.5675,209.2969,201.29,202.8761,1012300.0],["2024-09-17",204.0896,204.8158,202.2073,203.7647,840300.0],["2024-09-18",204.9018,209.2779,201.1276,203.115,1005800.0],["2024-09-19",207.214,208.5517,203.7361,205.8381,750100.0],["2024-09-20",205.5212,206.0014,202.6785,204.0999,1178400.0],["2024-09-23",204.9354,207.2019,201.7949,206.7505,1079100.0],["2024-09-24",208.143,209.8141,206.8657,208.3351,691800.0],["2024-09-25",208.5848,208.969,205.963,206.6544,882900.0],["2024-09-26",212.4264,218.0542,207.1251,208.6136,1075300.0],["2024-09-27",208.9978,208.9978,198.4624,200.8537,1390800.0],["2024-09-30",200.2007,201.0266,196.9738,200.4312,1010400.0],["2024-10-01",197.6173,199.442,194.6689,197.2619,806000.0],["2024-10-02",195.5429,197.2427,194.0927,197.1179,617600.0],["2024-10-03",195.7253,199.9126,194.4,199.2979,675500.0],["2024-10-04",203.6005,209.1226,203.6005,206.5104,966000.0],["2024-10-07",204.5608,205.5212,193.2956,198.0302,1023500.0],["2024-10-08",199.7301,199.999,196.849,197.5885,494000.0],["2024-10-09",198.1839,199.0962,194.7073,194.8514,655100.0],["2024-10-10",193.9486,195.2163,191.346,192.7385,683400.0],["2024-10-11",193.3436,198.7986,193.3436,197.4252,620300.0],["2024-10-14",197.3676,197.6845,193.0747,196.7818,913100.0],["2024-10-15",196.5609,204.1479,196.1575,201.3436,749300.0],["2024-10-16",202.2463,204.8297,200.2968,204.2343,723300.0],["2024-10-17",205.1274,208.3543,204.2055,206.52,679100.0],["2024-10-18",207.0002,210.7361,204.5992,209.9966,588200.0],["2024-10-21",209.065,209.4876,202.7841,204.945,516000.0],["2024-10-22",203.3892,204.6665,200.2103,200.3352,649500.0],["2024-10-23",199.7589,199.999,195.783,197.5501,696000.0],["2024-10-24",199.1443,200.8826,195.5141,196.4168,627500.0],["2024-10-25",198.7025,198.9906,195.9174,196.2728,495300.0],["2024-10-28",197.3388,199.3268,196.5993,197.1371,544900.0],["2024-10-29",194.1983,195.2932,190.5585,194.1215,664300.0],["2024-10-30",193.9198,196.388,192.4985,192.9211,559200.0],["2024-10-31",191.5861,192.6521,187.9943,187.9943,834200.0],["2024-11-01",189.0603,190.1263,185.0363,186.0255,1261700.0],["2024-11-04",186.4865,191.5957,186.3905,188.9355,695800.0],["2024-11-05",188.3784,191.6053,187.418,190.2512,694500.0],["2024-11-06",192.9402,193.2091,181.2236,187.3892,1519100.0],["2024-11-07",188.2152,194.1215,188.0807,192.0567,841300.0],["2024-11-08",190.9907,195.8118,190.9907,194.8994,727600.0],["2024-11-11",197.0603,197.2716,189.723,190.6161,683700.0],["2024-11-12",192.6809,194.8226,190.0014,190.9138,968400.0],["2024-11-13",192.1335,196.1767,188.7338,189.5117,700900.0],["2024-11-14",190.1167,195.7542,189.5117,190.8466,1046200.0],["2024-11-15",189.2044,193.2764,188.7338,190.3952,905300.0],["2024-11-18",191.6725,193.8334,190.28,192.5369,1064400.0],["2024-11-19",190.4048,193.0171,185.0747,191.6629,1032000.0],["2024-11-20",189.1948,189.4445,184.5849,186.4865,1337300.0],["2024-11-21",186.7746,194.4864,184.7866,193.6413,1585600.0],["2024-11-22",196.8778,202.7553,196.8682,201.8333,1738300.0],["2024-11-25",208.412,211.9846,205.3484,206.7025,2403800.0],["2024-11-26",217.8045,220.311,200.7193,203.8117,3822000.0],["2024-11-27",209.4684,216.0854,204.2151,205.1947,1939400.0],["2024-11-29",204.023,206.3279,198.7793,199.029,1206800.0],["2024-12-02",199.7493,210.1406,199.0482,206.8273,1879700.0],["2024-12-03",207.442,209.5452,200.8442,201.1899,1830400.0],["2024-12-04",201.6797,204.6761,198.4048,203.2259,1483100.0],["2024-12-05",201.9006,204.7913,199.6533,200.4504,988300.0],["2024-12-06",202.957,210.0062,201.9678,208.4888,1705400.0],["2024-12-09",209.4107,210.2847,202.9282,205.7037,1360300.0],["2024-12-10",205.0506,211.0146,203.1683,205.2907,1001900.0],["2024-12-11",206.2415,212.5032,205.7613,212.2823,1199600.0],["2024-12-12",211.7061,212.6568,209.2955,210.1887,863400.0],["2024-12-13",211.6365,215.7773,210.4299,215.6229,1027900.0],["2024-12-16",215.6422,219.8989,214.0978,216.675,1131500.0],["2024-12-17",215.8159,218.7309,213.7407,218.1132,1307500.0],["2024-12-18",217.1962,218.2676,207.2254,207.4474,1436800.0],["2024-12-19",210.6133,214.3488,208.0169,210.0245,1116500.0],["2024-12-20",207.9493,214.7542,207.2061,211.1539,1757300.0],["2024-12-23",210.3817,217.5823,208.9918,217.4761,1110400.0],["2024-12-24",216.7136,218.4317,214.9376,217.3796,523900.0],["2024-12-26",219.2618,226.9837,218.2387,226.8775,1298900.0],["2024-12-27",225.42,226.4528,223.1324,225.9316,720300.0],["2024-12-30",221.9452,225.3524,219.7058,223.6826,1139000.0],["2024-12-31",224.9374,224.9374,219.175,220.8834,770900.0],["2025-01-02",222.8718,225.2173,217.0611,219.0205,894700.0],["2025-01-03",219.7444,222.8621,217.2831,221.1537,821600.0],["2025-01-06",222.9586,227.611,218.9047,220.1015,1225500.0],["2025-01-07",222.0899,223.5185,215.7773,219.6768,1027400.0],["2025-01-08",218.3931,225.9026,218.0842,225.4103,820700.0],["2025-01-10",222.2347,226.8292,221.6942,221.8293,1255800.0],["2025-01-13",219.7927,221.4046,212.0419,216.6364,1106300.0],["2025-01-14",217.2252,219.4066,212.0998,212.9975,1012500.0],["2025-01-15",217.6113,220.3815,216.9549,218.6344,1488800.0],["2025-01-16",218.007,221.1247,217.2155,219.2329,1098700.0],["2025-01-17",221.2116,222.8138,219.146,220.1015,1054600.0],["2025-01-21",223.8949,226.4045,222.2154,226.3369,917500.0],["2025-01-22",227.3601,230.1496,223.9335,228.2385,862300.0],["2025-01-23",227.862,238.1611,227.862,237.1669,1601800.0],["2025-01-24",237.4854,245.7477,237.0221,240.8926,2087100.0],["2025-01-27",236.4815,240.0046,235.3715,237.8425,1222500.0],["2025-01-28",238.161,241.6069,237.1765,240.5644,611900.0],["2025-01-29",242.3887,242.9968,235.6514,237.051,857600.0],["2025-01-30",237.5915,242.6976,236.5973,241.3463,519400.0],["2025-01-31",241.3463,241.3463,230.3427,231.7036,1118500.0],["2025-02-03",225.7385,229.6187,220.8158,229.0203,1394800.0],["2025-02-04",229.3871,232.6206,228.5763,229.3195,779600.0],["2025-02-05",230.6033,232.5337,228.5087,231.2403,928000.0],["2025-02-06",233.1708,234.4545,230.4488,231.8677,642100.0],["2025-02-07",230.2172,233.4218,224.281,225.7578,767900.0],["2025-02-10",227.418,229.445,224.8022,228.4219,848100.0],["2025-02-11",230.4392,238.5954,228.7597,235.5066,1010700.0],["2025-02-12",231.8001,234.4352,229.7346,232.6013,960200.0],["2025-02-13",234.2518,237.0896,232.4179,234.1746,734700.0],["2025-02-14",235.7576,235.7576,227.2733,230.0724,861000.0],["2025-02-18",232.0222,232.0222,222.1092,226.4817,980600.0],["2025-02-19",224.3872,225.6613,221.5301,222.9297,684600.0],["2025-02-20",222.2637,225.1401,221.0668,223.4509,987100.0],["2025-02-21",224.976,226.7327,214.0013,216.8294,1175400.0],["2025-02-24",218.1615,218.1615,209.5419,212.7176,1468600.0],["2025-02-25",211.7234,215.5264,211.4627,212.2639,940300.0],["2025-02-26",215.9993,221.81,214.3488,219.0109,1115600.0],["2025-02-27",218.9529,218.9529,214.0399,214.0978,787200.0],["2025-02-28",214.2812,218.5958,214.0882,217.2734,997200.0],["2025-03-03",218.9529,220.8544,205.3528,206.9937,1301900.0],["2025-03-04",201.8297,207.4763,197.4379,204.7447,1837500.0],["2025-03-05",203.5865,209.5999,202.6888,209.0593,1347000.0],["2025-03-06",206.6559,211.1828,203.6444,207.2254,1251100.0],["2025-03-07",206.5594,208.374,195.9804,206.8103,2017300.0],["2025-03-10",203.1811,209.7543,202.3027,203.683,2637600.0],["2025-03-11",198.8761,205.5941,189.0501,192.052,4175500.0],["2025-03-12",191.2412,194.3106,186.5501,188.3841,2276100.0],["2025-03-13",188.2779,188.2779,179.6198,180.0638,1629100.0],["2025-03-14",184.0405,188.1814,181.2317,187.7374,2197300.0],["2025-03-17",186.9073,191.0481,185.5174,190.9323,1913800.0],["2025-03-18",189.2238,189.6968,186.3957,186.5309,998700.0],["2025-03-19",186.5308,192.5539,185.1795,191.2315,1289000.0],["2025-03-20",189.8898,190.4497,184.5232,184.6969,1472900.0],["2025-03-21",182.1101,189.2045,180.0349,188.6544,3647200.0],["2025-03-24",191.4921,199.9669,191.0674,198.4128,1467700.0],["2025-03-25",197.9206,201.3471,197.4186,200.7101,1267600.0],["2025-03-26",200.5556,201.5402,198.326,199.6966,852500.0],["2025-03-27",199.1754,206.6752,198.2005,202.7853,1277100.0],["2025-03-28",200.9922,202.5164,193.8274,196.0798,1593100.0],["2025-03-31",193.3808,197.7787,188.6917,195.6817,1347100.0],["2025-04-01",195.1186,200.9631,194.0896,200.3903,1165900.0],["2025-04-02",197.7108,206.4192,197.2739,205.1571,960800.0],["2025-04-03",183.3424,185.022,171.6535,179.5756,4149600.0],["2025-04-04",169.7507,191.2644,163.314,177.5368,3464100.0],["2025-04-07",169.9449,182.0124,161.9063,172.0904,2168300.0],["2025-04-08",177.896,183.3618,163.5179,166.2071,2401400.0],["2025-04-09",164.4985,196.2739,161.518,192.1673,3156200.0],["2025-04-10",184.6045,185.8277,176.0223,184.4783,1683100.0],["2025-04-11",180.0513,181.6143,172.8088,180.5075,1412900.0],["2025-04-14",186.0899,186.8083,176.1291,179.595,1369500.0],["2025-04-15",180.294,182.2453,177.1193,178.9154,852600.0],["2025-04-16",178.1678,181.1192,172.9933,175.3815,795500.0],["2025-04-17",176.3136,180.5658,175.7311,180.1289,644300.0],["2025-04-21",176.2456,177.0999,168.974,171.2458,1054600.0],["2025-04-22",173.2554,179.2163,172.1001,175.5368,966000.0],["2025-04-23",183.8763,193.342,178.7018,178.9639,1310000.0],["2025-04-24",178.7212,185.3326,176.6727,183.9831,792600.0],["2025-04-25",183.4007,184.9928,180.4784,182.2939,586400.0],["2025-04-28",182.5172,187.7597,182.5172,184.3326,1268400.0],["2025-04-29",182.6046,187.1092,181.8473,186.4102,640500.0],["2025-04-30",180.6143,182.6434,177.964,182.2648,1044900.0],["2025-05-01",184.1385,185.0219,180.7502,181.8861,937700.0],["2025-05-02",184.6239,190.8761,183.2453,188.1286,897700.0],["2025-05-05",185.7501,188.1577,183.9249,184.2356,792700.0],["2025-05-06",181.4784,183.6142,180.459,180.9832,698800.0],["2025-05-07",184.0997,186.0122,181.9153,182.8764,1048600.0],["2025-05-08",185.8471,187.1384,183.4492,185.7112,993600.0],["2025-05-09",185.4297,186.2355,183.1482,185.3132,986500.0],["2025-05-12",199.5068,218.0886,199.5068,206.225,2577900.0],["2025-05-13",206.7492,209.7588,205.2736,205.8561,944400.0],["2025-05-14",204.2736,205.9046,202.6912,203.4969,734300.0],["2025-05-15",177.4591,182.0803,170.2264,173.8282,11348100.0],["2025-05-16",175.731,180.3619,174.2651,178.6533,4285500.0],["2025-05-19",175.7213,179.4396,174.5563,177.498,2183700.0],["2025-05-20",178.9057,181.3328,176.6048,177.731,1943500.0],["2025-05-21",175.2359,176.2941,170.0614,170.7895,2236100.0],["2025-05-22",169.8963,169.8963,166.1974,167.3721,2057900.0],["2025-05-23",162.751,165.5372,162.1587,162.3432,1836600.0],["2025-05-27",164.4985,169.1585,163.8674,169.1391,2075900.0],["2025-05-28",179.1678,180.5173,168.9255,171.9545,4646200.0],["2025-05-29",173.935,175.964,170.6536,175.9252,2425300.0],["2025-05-30",173.2942,175.333,170.8283,174.1097,1911700.0],["2025-06-02",173.2845,173.2845,168.7701,171.3331,1755400.0],["2025-06-03",172.2166,173.304,169.9449,172.5855,1173100.0],["2025-06-04",172.9059,175.0709,171.5079,171.5176,1233400.0],["2025-06-05",171.6438,175.2747,171.5661,173.7796,1100600.0],["2025-06-06",175.8864,175.8864,173.4107,175.4786,794100.0],["2025-06-09",177.5853,178.7309,174.8379,177.0417,1237600.0],["2025-06-10",177.8572,178.5853,176.4397,177.4688,845000.0],["2025-06-11",179.5076,182.8182,178.0125,179.4105,1439300.0],["2025-06-12",177.7892,179.6532,176.6436,179.0125,1172200.0],["2025-06-13",175.7709,178.4584,170.8552,172.7218,1422000.0],["2025-06-16",175.8784,177.4615,173.6111,174.5688,1289000.0],["2025-06-17",173.2104,174.8034,170.8064,170.865,1208700.0],["2025-06-18",169.233,171.813,169.2134,170.2689,1447400.0],["2025-06-20",170.5034,172.4384,168.158,169.575,2445900.0],["2025-06-23",168.2264,172.6925,166.8485,171.7934,1053900.0],["2025-06-24",173.5134,174.6372,171.7543,174.217,954500.0],["2025-06-25",174.4418,182.8072,173.1225,181.439,2120300.0],["2025-06-26",182.084,193.0098,182.084,191.4267,2829900.0],["2025-06-27",198.8734,202.0202,197.6225,198.2089,4000100.0],["2025-06-30",198.6975,199.2643,193.0489,193.3128,1667700.0],["2025-07-01",195.453,204.9618,193.5376,201.258,1978300.0],["2025-07-02",200.3589,203.4861,197.7593,201.7466,1738700.0],["2025-07-03",201.9909,203.8477,199.4402,201.5414,680800.0],["2025-07-07",200.398,203.0659,199.0396,202.2352,1271800.0],["2025-07-08",201.7564,203.8477,199.1666,202.9486,1039400.0],["2025-07-09",203.2222,206.3593,202.2938,205.5286,1359900.0],["2025-07-10",205.939,210.8351,205.1181,209.7504,1411800.0],["2025-07-11",207.4831,208.9979,203.7988,205.2159,1261300.0],["2025-07-14",204.0334,204.952,200.6227,204.1018,1306700.0],["2025-07-15",205.0009,205.9391,200.5739,201.4827,1357400.0],["2025-07-16",202.03,202.5675,197.085,197.2414,1540000.0],["2025-07-17",198.248,205.939,197.4662,204.4341,1460300.0],["2025-07-18",205.7338,205.7827,202.1277,204.7272,1047400.0],["2025-07-21",205.8218,213.0633,205.2257,210.542,2323000.0],["2025-07-22",211.5974,213.7181,208.4604,209.7504,1045500.0],["2025-07-23",212.389,213.2197,209.9556,211.8613,1143900.0],["2025-07-24",211.4899,212.0469,206.8479,207.0531,839100.0],["2025-07-25",210.1217,212.301,207.5906,212.2522,910600.0],["2025-07-28",213.1512,215.868,211.9492,214.4999,1234800.0],["2025-07-29",214.8224,214.8224,209.6429,209.9067,907500.0],["2025-07-30",211.8613,211.8613,207.4147,208.2454,889800.0],["2025-07-31",206.9163,208.5679,205.7631,206.7013,969900.0],["2025-08-01",202.2938,203.1734,197.9157,202.0691,1319900.0],["2025-08-04",204.3363,205.2647,202.2059,204.737,657300.0],["2025-08-05",205.0498,207.8838,204.1018,207.3952,807000.0],["2025-08-06",207.4636,211.9883,207.0824,211.9004,1170500.0],["2025-08-07",214.0015,214.5878,207.9717,210.2488,1038600.0],["2025-08-08",210.0338,210.0338,205.7436,206.4375,958400.0],["2025-08-11",208.5581,208.5874,205.255,207.0629,943400.0],["2025-08-12",210.6885,218.9953,210.366,217.1581,2228400.0],["2025-08-13",217.9594,221.6241,215.5553,220.8326,1321900.0],["2025-08-14",216.9137,219.1126,215.096,217.7444,935800.0],["2025-08-15",217.6662,219.2005,216.3274,218.878,1177900.0],["2025-08-18",220.1094,220.7739,216.5424,218.3112,1228500.0],["2025-08-19",219.8455,224.1748,219.0833,222.3962,1936400.0],["2025-08-20",222.6014,222.7382,215.8583,217.8226,1220500.0],["2025-08-21",215.9756,218.4969,213.5324,218.3308,1101300.0],["2025-08-22",219.2201,223.3246,217.9008,222.4548,1583000.0],["2025-08-25",221.6828,223.5884,220.6664,222.66,1999700.0],["2025-08-26",222.1421,225.4453,218.7999,221.6535,3371100.0],["2025-08-27",220.471,225.5137,219.6989,220.8716,3205800.0],["2025-08-28",214.9494,226.9893,206.3006,210.1901,5499900.0],["2025-08-29",211.0404,211.4411,203.6816,207.962,4116100.0],["2025-09-02",206.2029,206.2029,201.1993,204.5123,2129900.0],["2025-09-03",204.2484,208.7829,203.7988,205.4211,2138400.0],["2025-09-04",205.5775,217.7444,204.5807,216.9821,3062600.0],["2025-09-05",217.1581,218.3405,214.3435,216.2101,3440600.0],["2025-09-08",217.3046,223.4126,215.8094,218.7412,2230100.0],["2025-09-09",222.6307,222.6307,214.1285,215.2622,1960600.0],["2025-09-10",215.4674,223.2855,214.5585,221.9076,2015200.0],["2025-09-11",222.0151,226.0414,220.168,225.6798,1769200.0],["2025-09-12",223.4821,225.2701,217.3223,217.6072,1850500.0],["2025-09-15",217.6268,222.7747,216.6248,222.1264,1378800.0],["2025-09-16",220.5938,220.5938,216.3301,218.7468,1870000.0],["2025-09-17",219.8668,224.5038,217.4304,218.8844,1000600.0],["2025-09-18",220.751,224.4252,218.3146,223.2169,1232600.0],["2025-09-19",222.3523,222.4604,217.4402,218.0493,1972700.0],["2025-09-22",217.4304,217.7448,212.5477,215.3869,1697300.0],["2025-09-23",220.3187,226.3704,218.5405,224.6807,1676000.0],["2025-09-24",225.0442,230.1823,224.6414,226.1936,1107100.0],["2025-09-25",224.2975,225.7515,221.026,221.2717,1243000.0],["2025-09-26",219.6408,225.4961,218.8942,224.2582,1307800.0],["2025-09-29",223.993,223.993,213.874,216.0157,2234300.0],["2025-09-30",215.495,218.6093,212.2235,218.3146,1195900.0],["2025-10-01",218.3735,229.7696,218.3735,228.7479,1758100.0],["2025-10-02",227.2841,228.0995,224.6315,226.3508,899400.0],["2025-10-03",227.4511,233.1394,225.8399,227.343,1308300.0],["2025-10-06",227.0778,227.51,222.48,225.889,817500.0],["2025-10-07",225.6631,226.1052,219.8275,220.9769,798900.0],["2025-10-08",222.4506,225.1817,220.3383,223.1481,939600.0],["2025-10-09",223.659,224.2681,218.3146,219.8864,978900.0],["2025-10-10",220.5643,220.5643,207.8616,207.8616,1451900.0],["2025-10-13",213.5596,227.235,212.3709,225.6729,1752000.0],["2025-10-14",219.7489,229.1998,219.3952,226.2132,1217500.0],["2025-10-15",228.8756,232.7071,227.6771,230.084,763700.0],["2025-10-16",230.084,230.1233,225.1719,226.3213,953600.0],["2025-10-17",227.3332,228.8265,222.6176,224.8379,819000.0],["2025-10-20",225.7908,228.1585,220.5545,221.8218,671900.0],["2025-10-21",221.0752,225.3094,220.2991,223.7179,543300.0],["2025-10-22",224.3958,224.8182,221.4583,224.1895,810800.0],["2025-10-23",224.6905,228.2665,223.2758,223.8652,716300.0],["2025-10-24",226.675,227.9129,220.6724,221.419,655500.0],["2025-10-27",226.1543,230.7422,223.3446,225.2407,932100.0],["2025-10-28",224.4351,229.6616,222.4702,225.8301,916800.0],["2025-10-29",223.9144,228.7086,220.4759,221.6155,999400.0],["2025-10-30",216.4381,221.9495,214.2277,216.8802,1095300.0],["2025-10-31",217.5286,217.5777,211.6537,217.5581,1528000.0],["2025-11-03",216.3006,220.8689,212.9014,213.9722,1076900.0],["2025-11-04",211.3688,214.2964,210.7499,212.3807,883200.0],["2025-11-05",212.3119,222.4211,211.5948,215.1315,1121900.0],["2025-11-06",214.9055,215.5834,209.7085,212.9112,1089500.0],["2025-11-07",212.2039,216.5953,210.2881,215.2592,801900.0],["2025-11-10",217.4402,220.1713,213.481,215.7603,692700.0],["2025-11-11",215.5441,217.1062,213.9035,214.1589,725500.0],["2025-11-12",218.0984,222.5193,216.89,218.9433,1311600.0],["2025-11-13",217.843,221.2913,215.0038,216.2318,800900.0],["2025-11-14",213.8347,216.5855,210.6025,212.5477,863400.0],["2025-11-17",211.1527,211.1527,203.981,205.3073,1290900.0],["2025-11-18",205.8378,208.4805,203.6175,206.4861,1137100.0],["2025-11-19",206.6139,208.8734,201.5838,203.4013,912300.0],["2025-11-20",206.329,207.6258,198.9215,199.0492,1143800.0],["2025-11-21",199.2555,208.844,199.2555,204.7866,1597200.0],["2025-11-24",203.3326,206.1521,202.2617,202.6842,2865100.0],["2025-11-25",195.9938,211.9484,193.7146,203.0968,7115900.0],["2025-11-26",200.4148,208.1464,199.3243,203.7648,3154000.0],["2025-11-28",206.0539,206.0539,198.5187,202.9396,1770800.0],["2025-12-01",201.3972,209.9738,199.9727,204.5311,2460400.0],["2025-12-02",207.3212,209.9148,204.4427,205.7395,1789100.0],["2025-12-03",207.8026,224.1993,206.1226,223.934,2719200.0],["2025-12-04",223.4625,224.2975,218.5405,221.9888,1293000.0],["2025-12-05",222.3621,232.6973,222.3621,228.1388,1942400.0],["2025-12-08",223.9831,225.8596,214.8859,215.996,1774700.0],["2025-12-09",216.2515,219.3166,213.1961,214.1589,1406800.0],["2025-12-10",213.1077,215.9371,207.4784,215.6424,1972900.0],["2025-12-11",216.2809,218.0984,211.2214,212.8817,1224000.0],["2025-12-12",213.596,214.3469,209.17,211.136,1189300.0],["2025-12-15",211.8869,212.9539,208.844,209.2688,1023700.0],["2025-12-16",211.6695,211.6695,205.2774,207.4015,1162700.0],["2025-12-17",206.9076,210.5037,204.8823,205.4553,1137700.0],["2025-12-18",208.0832,209.7232,204.4278,207.5399,1789100.0],["2025-12-19",208.35,210.4148,205.4553,209.5849,2635000.0],["2025-12-22",212.4105,212.4302,206.6902,208.6167,1535700.0],["2025-12-23",210.0394,210.0394,202.0369,205.4256,1172800.0],["2025-12-24",206.0777,208.0931,203.0842,207.7078,568200.0],["2025-12-26",207.9054,208.2907,204.8526,207.7177,950300.0],["2025-12-29",205.6529,206.2061,198.2037,199.7054,2222900.0],["2025-12-30",200.1697,200.7328,196.4352,196.5834,935800.0],["2025-12-31",195.882,198.2333,194.9731,195.5856,1059700.0],["2026-01-02",196.5834,198.6087,195.1805,197.8085,1592600.0],["2026-01-05",200.4167,211.2249,199.9721,204.5661,1789800.0],["2026-01-06",203.9437,216.3821,203.4596,214.4259,1849000.0],["2026-01-07",214.1987,215.5324,207.2929,207.5497,1336900.0],["2026-01-08",206.4827,219.2274,205.5146,214.0505,1678500.0],["2026-01-09",216.4117,219.3262,207.4707,213.5862,1518000.0],["2026-01-12",210.731,213.2996,207.2336,212.9835,1006900.0],["2026-01-13",212.3907,213.9023,209.2688,213.0922,1154500.0],["2026-01-14",211.215,215.4139,204.2994,206.6803,1134600.0],["2026-01-15",209.2885,212.2326,204.9909,210.316,833600.0],["2026-01-16",211.383,215.1669,210.0295,212.7266,927300.0],["2026-01-20",210.8791,211.6794,202.1259,203.7659,1124900.0],["2026-01-21",205.4849,210.9384,203.1039,209.4268,1126300.0],["2026-01-22",210.4346,214.2382,204.7835,205.1688,976700.0],["2026-01-23",205.0799,205.643,202.7779,203.677,646400.0],["2026-01-26",202.9063,203.8548,198.6779,200.7526,1057100.0],["2026-01-27",200.2784,204.4871,198.0851,203.3312,851600.0],["2026-01-28",202.9854,204.5068,199.814,203.2027,702300.0],["2026-01-29",201.5627,203.2324,198.3321,203.1138,851300.0],["2026-01-30",202.0962,204.9909,198.6087,199.5671,1063500.0],["2026-02-02",199.5671,202.6791,196.2376,200.555,1517300.0],["2026-02-03",200.061,207.036,199.4584,200.5748,1271500.0],["2026-02-04",202.4124,208.9526,201.8394,207.9943,1022600.0],["2026-02-05",206.7297,207.4707,200.4957,203.0545,680500.0],["2026-02-06",204.2401,209.496,204.2401,205.7813,930500.0],["2026-02-09",204.082,205.1095,199.0632,199.488,920700.0],["2026-02-10",199.6461,201.1083,195.9215,197.4034,1190300.0],["2026-02-11",201.7307,202.3333,197.5911,201.948,1330300.0],["2026-02-12",203.5189,208.0931,196.7316,196.9193,1124400.0],["2026-02-13",197.601,201.7307,195.6152,198.8261,818300.0],["2026-02-17",203.6078,204.8131,196.6032,203.6671,1129800.0],["2026-02-18",202.7285,204.6254,200.3574,200.3673,817100.0],["2026-02-19",198.6779,200.4167,197.1268,200.2981,944400.0],["2026-02-20",198.7075,207.4015,197.7986,203.7461,1084200.0],["2026-02-23",210.7013,215.4633,203.2719,208.7946,1968300.0],["2026-02-24",207.7177,214.9298,206.9965,209.9307,1130900.0],["2026-02-25",208.9526,212.7464,205.9789,212.1734,820100.0],["2026-02-26",212.2623,215.8881,208.5476,208.9921,808200.0],["2026-02-27",205.5738,207.9844,200.7328,201.1774,1173000.0],["2026-03-02",197.7887,203.4399,194.6372,201.5825,943100.0],["2026-03-03",195.3682,200.3278,193.9752,199.0336,1005300.0],["2026-03-04",200.7328,200.7328,195.9808,197.9073,933900.0],["2026-03-05",195.9413,199.9128,195.141,199.7844,1116700.0],["2026-03-06",194.9237,197.1861,188.7391,194.8743,1728400.0],["2026-03-09",191.0509,194.5482,187.3757,193.5405,1662700.0],["2026-03-10",192.3649,197.3639,191.4461,192.2463,1395000.0],["2026-03-11",193.3429,196.3068,189.6974,193.175,2192200.0],["2026-03-12",202.0962,202.2148,190.0037,195.2201,3420600.0],["2026-03-13",193.0367,198.1049,186.5952,189.8456,2126300.0],["2026-03-16",189.8456,191.8215,184.4217,185.5183,1339600.0],["2026-03-17",187.6622,189.2627,186.5754,188.3439,1071600.0],["2026-03-18",187.7116,190.5371,186.2297,187.9191,731500.0],["2026-03-19",185.9333,191.0608,184.6193,190.715,982000.0],["2026-03-20",189.9938,190.1024,186.1506,187.7215,1311700.0],["2026-03-23",194.3111,195.9215,189.6776,190.1913,1057000.0],["2026-03-24",188.1957,194.2815,187.9685,191.4362,722300.0],["2026-03-25",193.096,194.5581,187.4251,191.6733,755000.0],["2026-03-26",191.3275,197.848,189.9543,190.0234,941100.0],["2026-03-27",189.2677,192.6686,188.2036,188.3031,896800.0],["2026-03-30",191.2565,192.4001,187.9451,189.556,964400.0],["2026-03-31",192.768,200.3455,192.768,197.1832,1743900.0],["2026-04-01",196.338,197.1832,189.4069,191.0576,1999200.0],["2026-04-02",186.8114,193.295,185.7275,190.6797,905000.0],["2026-04-06",190.7096,199.5201,190.7096,198.5456,1306600.0],["2026-04-07",198.6848,201.4393,195.7413,199.2317,1028800.0],["2026-04-08",206.5904,208.8676,202.8613,203.6072,1609800.0],["2026-04-09",202.7321,211.6818,202.0758,211.4332,1305200.0],["2026-04-10",213.3922,214.3867,208.6091,211.2741,1593900.0],["2026-04-13",211.1747,213.7999,209.0068,209.3947,932900.0],["2026-04-14",210.4289,217.2009,210.4289,215.033,1290400.0],["2026-04-15",214.1579,218.0759,213.3226,215.7689,874600.0],["2026-04-16",219.7167,224.1419,216.4948,216.644,1194400.0],["2026-04-17",219.8957,228.0301,219.0207,223.1077,1321100.0],["2026-04-20",222.3321,230.8045,221.2581,229.3328,1187800.0],["2026-04-21",228.4676,230.7946,226.3197,227.5329,661600.0],["2026-04-22",228.9648,229.3924,224.8877,226.9362,772300.0],["2026-04-23",227.0257,227.9107,220.2139,223.2072,813400.0],["2026-04-24",222.4514,225.3054,219.1101,224.6491,739600.0],["2026-04-27",224.4899,230.8542,223.6447,228.0599,1010700.0],["2026-04-28",228.2588,230.0786,224.301,225.0767,816500.0],["2026-04-29",224.8281,226.1805,218.6726,218.772,859300.0],["2026-04-30",221.4172,225.8225,219.0604,225.6534,1051400.0],["2026-05-01",225.1662,227.6522,223.3165,223.3663,912900.0],["2026-05-04",221.9343,222.6901,215.391,216.0573,892300.0],["2026-05-05",216.5247,218.0859,212.1492,214.2872,865800.0],["2026-05-06",217.6981,226.0015,217.6185,225.2358,1220400.0],["2026-05-07",225.0269,225.7827,218.4936,220.9598,749900.0],["2026-05-08",222.2426,226.0114,219.5278,224.5496,632100.0],["2026-05-11",223.1773,223.774,217.9666,219.0206,917900.0],["2026-05-12",216.5346,219.9952,211.7316,218.1953,1145100.0],["2026-05-13",218.066,218.066,210.9559,213.4221,907400.0],["2026-05-14",214.7645,222.5906,212.9746,220.2239,1195500.0],["2026-05-15",217.7776,219.4482,213.2132,215.2717,789700.0],["2026-05-18",214.5855,215.8982,206.9683,209.2753,1250000.0],["2026-05-19",208.8279,213.5215,205.5861,210.3692,908300.0],["2026-05-20",211.2443,220.3532,208.2809,217.9069,1203900.0],["2026-05-21",216.4948,223.4458,214.6253,220.4924,1052600.0],["2026-05-22",226.5583,230.178,223.1873,229.9493,1268400.0],["2026-05-26",232.316,236.423,226.5285,231.8288,2818300.0],["2026-05-27",225.3153,232.0972,215.5004,217.9865,3171800.0],["2026-05-28",222.7497,229.1438,215.57,225.0468,2054700.0],["2026-05-29",223.9331,231.5304,220.204,226.2998,1806800.0],["2026-06-01",224.9474,224.9474,211.9503,215.749,1736500.0],["2026-06-02",215.4209,217.0815,212.8553,213.5414,974300.0],["2026-06-03",214.6452,223.4955,213.6707,222.9188,942700.0],["2026-06-04",225.3849,226.5981,214.7447,216.3855,1194500.0],["2026-06-05",214.9933,215.8286,210.5681,213.6309,1577000.0],["2026-06-08",213.4519,215.2916,211.2642,212.189,976900.0],["2026-06-09",214.854,223.1375,212.358,218.3544,1342400.0],["2026-06-10",216.0672,219.309,213.0044,213.7701,660100.0],["2026-06-11",215.9578,223.2072,211.5029,222.7,1109200.0],["2026-06-12",224.68,224.79,217.55,220.99,895400.0],["2026-06-15",220.99,227.25,218.12,220.04,938900.0],["2026-06-16",221.46,230.0,219.76,225.89,1213800.0],["2026-06-17",227.35,231.85,223.12,224.83,1046600.0],["2026-06-18",228.9,234.78,226.96,232.96,1389700.0],["2026-06-22",236.73,244.38,234.0,238.57,1345000.0],["2026-06-23",235.15,241.52,234.05,236.75,822800.0],["2026-06-24",238.37,240.05,234.04,236.93,1490500.0],["2026-06-25",238.3,239.89,229.25,237.29,1321500.0],["2026-06-26",234.56,241.7,232.12,239.17,2013300.0],["2026-06-29",231.12,235.32,228.01,232.34,1188300.0],["2026-06-30",230.7,232.0,225.04,226.81,1312300.0],["2026-07-01",228.2,232.52,226.2,229.76,1297900.0],["2026-07-02",231.73,236.4,227.5,236.18,793500.0],["2026-07-06",235,235,225.995,229.02,832708.37097],["2026-07-07",230.87,231.17,222.36,223.13,963123.906301],["2026-07-08",215.67,217.8659,211.69,215.21,1176055.039962],["2026-07-09",215.35,218.91,213.4125,217.32,1242924.136738],["2026-07-10",217.74,219.97,216.48,217.98,635753.829861],["2026-07-13",219.41,225.46,214.8101,216.1,1336300.851205],["2026-07-14",219.37,219.41,206.89,211.37,1531806.848792],["2026-07-15",210.78,214.52,206.235,208.89,1213726.349626],["2026-07-16",207.99,218.88,207.22,216.88,1238117.077115],["2026-07-17",214.69,222.71,214.675,217.36,910777.506932],["2026-07-20",218.9,220.36,213.03,214.32,745239.177711],["2026-07-21",214.74,214.74,207.3,208.41,1034112.279104],["2026-07-22",209.44,210.25,206.54,210.13,819688.814753],["2026-07-23",207.53,208.3,202.73,204.36,971544.807888],["2026-07-24",204.31,207.405,202.73,206.04,886053.192709],["2026-07-27",206.77,207.85,203.65,205.6,1142542.190071],["2026-07-28",208.04,211.49,205.28,211.37,1294573.789314],["2026-07-29",208.25,213.68,205.43,205.99,1055108.726299],["2026-07-30",205.63,206.105,198.81,199.91,1554796.768416],["2026-07-31",198.75,200.0685,195.18,195.91,1443672.586002],["2026-08-03",200.16,203.35,196.61,200.82,1895495.733821],["2026-08-04",199.81,203.57,198,200.74,1589739.01857],["2026-08-05",198.67,201.62,197.785,200.32,1345557.700186],["2026-08-06",201.42,203.17,198.58,198.62,1206749.16926],["2026-08-07",198.03,209.44,197.88,208.84,1520397.401219],["2026-08-10",215.83,216.02,209.615,213.93,641047.264122],["2026-08-11",208.93,210.15,204.4,205.03,1604949.606688],["2026-08-12",205.5,205.5,201.1,202.66,1241272.153044],["2026-08-13",204.5,204.5,200.01,202.26,1128827.592809],["2026-08-14",200.37,203.75,200,201.97,1246851.592938]]}