{"t":"FE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-10",7.141,7.141,6.9677,6.985,947200.0],["1997-11-11",6.985,7.0544,6.9677,7.0197,514700.0],["1997-11-12",7.0024,7.1757,6.9677,7.1064,344700.0],["1997-11-13",7.089,7.193,7.089,7.1757,1007700.0],["1997-11-14",7.1757,7.2104,7.1237,7.2104,1394900.0],["1997-11-17",7.193,7.2797,7.1757,7.245,706600.0],["1997-11-18",7.2104,7.3144,7.193,7.2277,625800.0],["1997-11-19",7.2104,7.2797,7.2104,7.2797,342400.0],["1997-11-20",7.2624,7.3837,7.2624,7.349,558800.0],["1997-11-21",7.4184,7.453,7.349,7.453,640800.0],["1997-11-24",7.3837,7.4877,7.349,7.453,330800.0],["1997-11-25",7.4357,7.557,7.4184,7.5224,1021000.0],["1997-11-26",7.5397,7.5397,7.453,7.453,488700.0],["1997-11-28",7.4877,7.4877,7.453,7.4877,244200.0],["1997-12-01",7.4877,7.5917,7.4704,7.5917,836200.0],["1997-12-02",7.557,7.5917,7.505,7.5224,437800.0],["1997-12-03",7.557,7.557,7.453,7.5224,338400.0],["1997-12-04",7.557,7.6784,7.505,7.5917,1405800.0],["1997-12-05",7.5224,7.7303,7.5224,7.5744,362500.0],["1997-12-08",7.5917,7.609,7.5224,7.5744,312900.0],["1997-12-09",7.5397,7.5744,7.4704,7.5397,365300.0],["1997-12-10",7.609,7.6264,7.5397,7.5744,354100.0],["1997-12-11",7.557,7.5744,7.4704,7.5224,199600.0],["1997-12-12",7.557,7.5744,7.4877,7.5397,680500.0],["1997-12-15",7.5397,7.6437,7.5397,7.6264,489500.0],["1997-12-16",7.6264,7.6437,7.5917,7.609,310200.0],["1997-12-17",7.6437,7.6437,7.5744,7.609,386100.0],["1997-12-18",7.609,7.713,7.5917,7.713,1640900.0],["1997-12-19",7.713,7.8517,7.6784,7.8517,2164100.0],["1997-12-22",7.8517,7.9903,7.8343,7.9383,851400.0],["1997-12-23",7.8863,7.973,7.8517,7.9037,493200.0],["1997-12-24",7.921,7.9557,7.8863,7.9383,92200.0],["1997-12-26",7.921,7.9383,7.7823,7.8343,215300.0],["1997-12-29",7.8343,7.973,7.7997,7.921,280800.0],["1997-12-30",7.9383,7.9903,7.9037,7.9903,268600.0],["1997-12-31",7.9383,8.0423,7.921,8.0423,482900.0],["1998-01-02",7.973,8.025,7.9037,8.0077,317200.0],["1998-01-05",7.9557,8.0163,7.817,7.869,734200.0],["1998-01-06",7.8343,7.9383,7.8343,7.921,1507800.0],["1998-01-07",7.8863,7.8863,7.7824,7.8863,724000.0],["1998-01-08",7.8517,7.8863,7.7823,7.869,461600.0],["1998-01-09",7.8517,7.921,7.7997,7.8517,863900.0],["1998-01-12",7.7303,7.973,7.7303,7.973,679200.0],["1998-01-13",7.973,7.973,7.869,7.8863,1065600.0],["1998-01-14",7.8863,7.8863,7.7997,7.8863,348700.0],["1998-01-15",7.8517,7.869,7.8343,7.8343,638200.0],["1998-01-16",7.9037,7.9037,7.8343,7.869,488700.0],["1998-01-20",7.869,7.9037,7.765,7.9037,344700.0],["1998-01-21",7.9037,7.973,7.8343,7.9037,464300.0],["1998-01-22",7.8863,7.9037,7.8343,7.9037,421800.0],["1998-01-23",7.8863,7.9037,7.817,7.8517,320800.0],["1998-01-26",7.8343,7.9383,7.8343,7.9383,1019500.0],["1998-01-27",7.9383,8.0077,7.921,7.9383,415700.0],["1998-01-28",7.921,8.0423,7.9037,8.025,325800.0],["1998-01-29",8.025,8.181,7.973,8.1637,1813100.0],["1998-01-30",8.1463,8.181,8.0423,8.0423,283500.0],["1998-02-02",8.181,8.2157,8.0077,8.0423,1120100.0],["1998-02-03",7.973,8.1637,7.973,8.1637,2424000.0],["1998-02-04",8.111,8.2163,8.111,8.1637,544800.0],["1998-02-05",8.1637,8.269,8.1286,8.2163,854100.0],["1998-02-06",8.2163,8.3919,8.2163,8.3041,415100.0],["1998-02-09",8.2866,8.3041,8.2339,8.2514,553000.0],["1998-02-10",8.2163,8.269,8.1812,8.2163,329000.0],["1998-02-11",8.1988,8.2339,8.1812,8.2163,407900.0],["1998-02-12",8.1988,8.269,8.1461,8.2514,436400.0],["1998-02-13",8.2514,8.3392,8.1988,8.3217,241300.0],["1998-02-17",8.3217,8.3743,8.1637,8.2163,336100.0],["1998-02-18",8.2163,8.269,8.1988,8.1988,320700.0],["1998-02-19",8.1988,8.2163,8.1461,8.2163,510000.0],["1998-02-20",8.2339,8.2339,8.111,8.1637,392600.0],["1998-02-23",8.1812,8.1812,8.0759,8.1461,553700.0],["1998-02-24",8.1286,8.1461,8.0057,8.0759,367100.0],["1998-02-25",8.1461,8.1812,8.0583,8.1461,268300.0],["1998-02-26",8.111,8.1461,8.0408,8.0934,396700.0],["1998-02-27",8.0583,8.1286,8.0408,8.1286,452600.0],["1998-03-02",8.1285,8.1812,8.0934,8.111,345700.0],["1998-03-03",8.111,8.1637,8.0583,8.1637,368100.0],["1998-03-04",8.1286,8.2339,8.0934,8.2339,281500.0],["1998-03-05",8.1988,8.2163,8.1286,8.1637,389700.0],["1998-03-06",8.1637,8.3392,8.1637,8.3392,380900.0],["1998-03-09",8.2866,8.3919,8.2514,8.3743,419800.0],["1998-03-10",8.3743,8.5148,8.3568,8.4972,308900.0],["1998-03-11",8.4972,8.5148,8.3919,8.4095,279000.0],["1998-03-12",8.4095,8.4797,8.3919,8.4446,284400.0],["1998-03-13",8.4446,8.4446,8.3568,8.4095,669000.0],["1998-03-16",8.4095,8.5148,8.3392,8.5148,275300.0],["1998-03-17",8.5148,8.6201,8.4797,8.6026,386300.0],["1998-03-18",8.585,8.585,8.4972,8.5499,247600.0],["1998-03-19",8.5148,8.5675,8.4446,8.5675,455000.0],["1998-03-20",8.5675,8.7079,8.5148,8.6552,528200.0],["1998-03-23",8.6201,8.6904,8.6026,8.6377,261700.0],["1998-03-24",8.6728,8.6728,8.5499,8.6026,671300.0],["1998-03-25",8.6728,8.7255,8.5675,8.7079,326700.0],["1998-03-26",8.7255,8.7606,8.6201,8.6728,785200.0],["1998-03-27",8.6904,8.6904,8.5675,8.5675,364100.0],["1998-03-30",8.5323,8.6026,8.4972,8.5148,359500.0],["1998-03-31",8.5323,8.8835,8.5323,8.6552,722600.0],["1998-04-01",8.6904,8.7255,8.6026,8.6904,214900.0],["1998-04-02",8.6904,8.7781,8.6728,8.7781,180500.0],["1998-04-03",8.743,8.8308,8.7079,8.7606,1067300.0],["1998-04-06",8.8132,8.8659,8.6552,8.6904,462900.0],["1998-04-07",8.6728,8.6904,8.6026,8.6377,397400.0],["1998-04-08",8.6026,8.7255,8.5323,8.585,309800.0],["1998-04-09",8.5675,8.7079,8.5499,8.7079,459800.0],["1998-04-13",8.7606,8.7606,8.6026,8.6552,326800.0],["1998-04-14",8.6728,8.8132,8.6552,8.7781,528400.0],["1998-04-15",8.7781,8.9537,8.743,8.9361,471500.0],["1998-04-16",8.8835,8.8835,8.7255,8.7606,426300.0],["1998-04-17",8.7781,8.8484,8.7079,8.8484,214900.0],["1998-04-20",8.7781,8.7957,8.6026,8.6904,220100.0],["1998-04-21",8.6201,8.6904,8.5148,8.6728,400900.0],["1998-04-22",8.6377,8.6904,8.6201,8.6377,204000.0],["1998-04-23",8.5675,8.6026,8.4095,8.4446,688400.0],["1998-04-24",8.427,8.5499,8.3919,8.427,233800.0],["1998-04-27",8.3568,8.3875,8.2339,8.3041,431200.0],["1998-04-28",8.3217,8.3568,8.269,8.3392,353800.0],["1998-04-29",8.3217,8.3568,8.269,8.3217,249300.0],["1998-04-30",8.3919,8.5148,8.3743,8.4972,393000.0],["1998-05-01",8.5323,8.5499,8.3919,8.5499,452500.0],["1998-05-04",8.6201,8.6201,8.4533,8.5499,2110900.0],["1998-05-05",8.5144,8.5321,8.4432,8.4788,456400.0],["1998-05-06",8.4788,8.5677,8.461,8.5499,717700.0],["1998-05-07",8.5321,8.5499,8.4077,8.4255,499000.0],["1998-05-08",8.4255,8.5321,8.4255,8.5144,245300.0],["1998-05-11",8.5321,8.6743,8.5321,8.5677,534700.0],["1998-05-12",8.5677,8.6032,8.4433,8.5499,336100.0],["1998-05-13",8.5321,8.5321,8.4255,8.461,642100.0],["1998-05-14",8.461,8.4966,8.4077,8.4788,317300.0],["1998-05-15",8.4966,8.5144,8.461,8.461,597000.0],["1998-05-18",8.461,8.5144,8.4077,8.4255,580500.0],["1998-05-19",8.4255,8.461,8.3899,8.4077,688400.0],["1998-05-20",8.4077,8.4433,8.3899,8.4077,754000.0],["1998-05-21",8.4077,8.461,8.3544,8.3544,207400.0],["1998-05-22",8.3366,8.4077,8.2833,8.3366,195300.0],["1998-05-26",8.3011,8.3366,8.2299,8.2477,198700.0],["1998-05-27",8.2122,8.2299,8.1055,8.1233,758900.0],["1998-05-28",8.1944,8.3544,8.1766,8.2833,407400.0],["1998-05-29",8.301,8.4433,8.2655,8.4433,283300.0],["1998-06-01",8.4966,8.6388,8.4788,8.621,575900.0],["1998-06-02",8.6388,8.6921,8.6032,8.6743,349700.0],["1998-06-03",8.7099,8.7988,8.6566,8.6566,330000.0],["1998-06-04",8.6743,8.7988,8.6743,8.781,455700.0],["1998-06-05",8.781,8.8343,8.7454,8.8343,314400.0],["1998-06-08",8.8343,8.8343,8.7277,8.7632,231400.0],["1998-06-09",8.781,8.8699,8.7454,8.7988,274800.0],["1998-06-10",8.8343,8.9765,8.8165,8.941,406800.0],["1998-06-11",8.9054,8.941,8.7099,8.8876,329000.0],["1998-06-12",8.8876,8.8876,8.7277,8.8699,316100.0],["1998-06-15",8.8343,8.9232,8.6032,8.6032,2090100.0],["1998-06-16",8.6921,8.7454,8.6388,8.7277,614100.0],["1998-06-17",8.7277,8.7277,8.6566,8.7099,476500.0],["1998-06-18",8.781,8.781,8.6566,8.6921,275500.0],["1998-06-19",8.7454,8.7454,8.6566,8.6566,464600.0],["1998-06-22",8.6032,8.781,8.6032,8.6743,212800.0],["1998-06-23",8.7099,8.7632,8.6388,8.6743,307000.0],["1998-06-24",8.7277,8.7277,8.5677,8.621,201700.0],["1998-06-25",8.6566,8.7632,8.5855,8.6566,1055000.0],["1998-06-26",8.6566,8.6921,8.6032,8.6921,140200.0],["1998-06-29",8.7099,8.7454,8.6566,8.7099,538500.0],["1998-06-30",8.7277,8.8165,8.6566,8.7454,386800.0],["1998-07-01",8.7632,8.7988,8.7099,8.7988,773500.0],["1998-07-02",8.7454,8.7632,8.6388,8.7632,398600.0],["1998-07-06",8.6388,8.6743,8.2477,8.6388,655200.0],["1998-07-07",8.6566,8.6743,8.5321,8.5677,1207600.0],["1998-07-08",8.5321,8.5855,8.5144,8.5144,812600.0],["1998-07-09",8.5321,8.5499,8.461,8.4788,381400.0],["1998-07-10",8.4255,8.461,8.2833,8.3899,1701300.0],["1998-07-13",8.3899,8.3899,8.2477,8.2477,386600.0],["1998-07-14",8.2477,8.301,7.9455,8.0344,630200.0],["1998-07-15",7.9455,8.0522,7.8211,7.9989,1147700.0],["1998-07-16",7.9633,8.1233,7.9455,8.1055,486900.0],["1998-07-17",8.1766,8.1766,8.0522,8.1055,140300.0],["1998-07-20",8.0344,8.1411,7.9989,8.0522,345700.0],["1998-07-21",8.0522,8.07,7.91,8.0344,374000.0],["1998-07-22",8.07,8.1766,8.0344,8.1766,628200.0],["1998-07-23",8.1944,8.2299,7.9633,7.9633,248300.0],["1998-07-24",7.9633,8.0344,7.91,7.9811,187700.0],["1998-07-27",7.9633,8.0877,7.8922,8.0344,479200.0],["1998-07-28",8.0344,8.0344,7.9278,7.9278,273800.0],["1998-07-29",7.9278,7.9811,7.91,7.9278,124900.0],["1998-07-30",7.9278,8.0522,7.9278,8.0344,276200.0],["1998-07-31",8.0166,8.0166,7.8211,7.8389,234300.0],["1998-08-03",7.8922,8.07,7.6967,7.9633,757000.0],["1998-08-04",7.9989,8.0344,7.8567,7.8567,457400.0],["1998-08-05",7.9287,8.0008,7.8206,7.9468,953700.0],["1998-08-06",7.9468,7.9468,7.8387,7.9288,370300.0],["1998-08-07",7.8927,8.1089,7.8206,8.0729,245400.0],["1998-08-10",8.0369,8.1089,8.0188,8.0369,240600.0],["1998-08-11",8.0369,8.0729,7.9648,8.0369,222900.0],["1998-08-12",8.0188,8.3432,8.0188,8.2891,609800.0],["1998-08-13",8.3252,8.3792,8.199,8.2891,346500.0],["1998-08-14",8.2711,8.3973,8.2531,8.3072,191100.0],["1998-08-17",8.3072,8.4333,8.2891,8.4333,374000.0],["1998-08-18",8.4333,8.4333,8.3612,8.3973,220400.0],["1998-08-19",8.3973,8.3973,8.2351,8.2711,636500.0],["1998-08-20",8.2531,8.3612,8.2351,8.3432,272500.0],["1998-08-21",8.2891,8.5054,8.2351,8.4513,787200.0],["1998-08-24",8.4874,8.5955,8.4513,8.5414,298400.0],["1998-08-25",8.5775,8.6135,8.3792,8.3792,319600.0],["1998-08-26",8.3072,8.5054,8.3072,8.4153,328000.0],["1998-08-27",8.4153,8.5234,8.127,8.4153,319800.0],["1998-08-28",8.3612,8.4333,8.3072,8.3612,353400.0],["1998-08-31",8.3612,8.6495,8.2531,8.3252,593900.0],["1998-09-01",8.3612,8.5234,8.3252,8.4693,696000.0],["1998-09-02",8.4874,8.4874,8.163,8.181,563300.0],["1998-09-03",8.145,8.2711,7.9648,8.199,385700.0],["1998-09-04",8.199,8.3612,8.0909,8.2711,342200.0],["1998-09-08",8.2711,8.5054,8.2531,8.4874,419000.0],["1998-09-09",8.4513,8.5054,8.3612,8.3973,408400.0],["1998-09-10",8.145,8.3973,8.145,8.2531,370800.0],["1998-09-11",8.199,8.4513,8.181,8.3973,279700.0],["1998-09-14",8.3792,8.5414,8.3612,8.4153,212600.0],["1998-09-15",8.3432,8.5775,8.3072,8.5594,446100.0],["1998-09-16",8.5054,8.6315,8.4513,8.6315,635600.0],["1998-09-17",8.4874,8.6135,8.4513,8.5234,394200.0],["1998-09-18",8.5955,8.6315,8.5775,8.5775,690200.0],["1998-09-21",8.6135,8.7036,8.3973,8.7036,775600.0],["1998-09-22",8.7036,8.7036,8.6315,8.7036,736900.0],["1998-09-23",8.7036,8.8297,8.6495,8.8297,1809100.0],["1998-09-24",8.7216,8.7216,8.5054,8.5414,367300.0],["1998-09-25",8.5414,8.6495,8.5234,8.5775,259400.0],["1998-09-28",8.6135,8.6856,8.5414,8.6856,210100.0],["1998-09-29",8.7036,8.9018,8.7036,8.8658,2329300.0],["1998-09-30",8.8658,9.028,8.8297,8.9559,1036900.0],["1998-10-01",8.9739,9.064,8.9379,8.9559,651500.0],["1998-10-02",9.0099,9.4064,9.0099,9.4064,1129100.0],["1998-10-05",9.3703,9.5145,9.3343,9.5145,819000.0],["1998-10-06",9.4064,9.4965,9.3343,9.4424,986100.0],["1998-10-07",9.4604,9.6947,9.4064,9.6947,1028600.0],["1998-10-08",9.6406,9.8208,9.6046,9.7668,1316700.0],["1998-10-09",9.8028,9.8028,9.1901,9.3163,1074500.0],["1998-10-12",9.2262,9.2983,9.0099,9.046,425700.0],["1998-10-13",9.1901,9.3163,9.1,9.1721,1744400.0],["1998-10-14",9.1721,9.4785,9.082,9.2262,2104500.0],["1998-10-15",9.2262,9.4965,9.082,9.4244,512900.0],["1998-10-16",9.5145,9.5145,8.9919,9.0099,667200.0],["1998-10-19",9.1181,9.3163,9.046,9.082,644000.0],["1998-10-20",9.2262,9.2262,8.6135,8.7036,1455400.0],["1998-10-21",8.7937,8.8297,8.5775,8.7036,335800.0],["1998-10-22",8.7396,8.8658,8.6676,8.7937,428100.0],["1998-10-23",8.7577,8.7937,8.5414,8.5775,341100.0],["1998-10-26",8.5955,8.6676,8.4874,8.4874,364900.0],["1998-10-27",8.4874,8.5775,8.4153,8.4874,482400.0],["1998-10-28",8.5414,8.6495,8.5234,8.5955,781700.0],["1998-10-29",8.6315,8.6315,8.5054,8.5414,205700.0],["1998-10-30",8.6495,8.6676,8.5594,8.6495,273500.0],["1998-11-02",8.6676,8.8478,8.6676,8.7757,398000.0],["1998-11-03",8.8297,9.046,8.8297,8.8838,501800.0],["1998-11-04",8.902,8.9933,8.7744,8.9203,1284600.0],["1998-11-05",8.9385,8.9933,8.8838,8.9933,578100.0],["1998-11-06",8.975,9.048,8.902,8.9385,2598700.0],["1998-11-09",8.9933,9.048,8.8838,8.9385,1381800.0],["1998-11-10",8.975,9.1757,8.975,9.1574,299200.0],["1998-11-11",9.1392,9.1574,8.9568,9.0297,668900.0],["1998-11-12",9.048,9.0662,8.975,9.048,1325900.0],["1998-11-13",9.1027,9.1757,8.975,9.1209,250500.0],["1998-11-16",9.0845,9.2304,9.0297,9.2304,778800.0],["1998-11-17",9.1757,9.4128,9.048,9.2122,377000.0],["1998-11-18",9.1574,9.1757,9.0297,9.1392,153800.0],["1998-11-19",9.2122,9.2304,9.0115,9.1574,205100.0],["1998-11-20",9.1939,9.1939,8.975,9.0662,260200.0],["1998-11-23",9.1209,9.2304,9.0297,9.1392,171600.0],["1998-11-24",9.048,9.1939,8.9385,9.1392,1902000.0],["1998-11-25",9.1392,9.2122,9.1209,9.1939,234700.0],["1998-11-27",9.1574,9.2304,9.0845,9.1757,76500.0],["1998-11-30",9.1209,9.1392,9.0297,9.0297,488500.0],["1998-12-01",9.1209,9.4128,8.9933,9.1209,502000.0],["1998-12-02",9.1757,9.1939,9.0662,9.0845,245000.0],["1998-12-03",9.0297,9.1574,8.9933,9.1027,139200.0],["1998-12-04",9.1392,9.3034,9.0662,9.2669,349400.0],["1998-12-07",9.2669,9.3034,9.1574,9.2304,279600.0],["1998-12-08",9.2304,9.3216,9.1574,9.3216,295400.0],["1998-12-09",9.2851,9.3034,9.1392,9.1939,1385500.0],["1998-12-10",9.1939,9.1939,8.9933,9.1209,459200.0],["1998-12-11",9.1392,9.1757,9.0115,9.1757,166400.0],["1998-12-14",9.1574,9.1574,9.048,9.0662,577500.0],["1998-12-15",9.1027,9.1209,9.048,9.0845,593600.0],["1998-12-16",9.0297,9.1757,9.0297,9.1574,1363900.0],["1998-12-17",9.0845,9.3034,9.0662,9.3034,370500.0],["1998-12-18",9.2486,9.3946,9.1757,9.3399,860600.0],["1998-12-21",9.4128,9.4128,9.2669,9.3034,671300.0],["1998-12-22",9.2669,9.3763,9.2669,9.3399,359500.0],["1998-12-23",9.3763,9.3946,9.3034,9.3581,337600.0],["1998-12-24",9.4128,9.4128,9.3398,9.3763,151500.0],["1998-12-28",9.3581,9.3763,9.3034,9.3399,186400.0],["1998-12-29",9.3034,9.3946,9.2669,9.3034,230400.0],["1998-12-30",9.3581,9.4128,9.3398,9.4128,300400.0],["1998-12-31",9.4128,9.5223,9.3581,9.504,418300.0],["1999-01-04",9.577,9.6317,9.4311,9.504,416600.0],["1999-01-05",9.4675,9.5405,9.4311,9.504,370000.0],["1999-01-06",9.4493,9.5952,9.4311,9.5952,386200.0],["1999-01-07",9.5223,9.65,9.4858,9.6317,739900.0],["1999-01-08",9.65,9.6864,9.5588,9.6135,603500.0],["1999-01-11",9.5405,9.5587,9.4311,9.5587,804600.0],["1999-01-12",9.504,9.6682,9.4311,9.5952,375400.0],["1999-01-13",9.4858,9.6317,9.4128,9.4493,444400.0],["1999-01-14",9.4493,9.4858,9.2851,9.3581,409400.0],["1999-01-15",9.4128,9.5223,9.2669,9.5223,376300.0],["1999-01-19",9.4493,9.4493,9.2304,9.3581,619500.0],["1999-01-20",9.3763,9.3763,9.2122,9.2304,1187300.0],["1999-01-21",9.2851,9.3581,9.2304,9.3399,309500.0],["1999-01-22",9.2669,9.3034,9.2304,9.2669,569500.0],["1999-01-25",9.2851,9.3216,9.1939,9.3034,278500.0],["1999-01-26",9.3216,9.3216,9.2122,9.2669,340900.0],["1999-01-27",9.2851,9.3034,9.0845,9.1392,643900.0],["1999-01-28",9.0662,9.1939,9.0297,9.1757,926700.0],["1999-01-29",9.1209,9.1392,8.9568,9.0662,998800.0],["1999-02-01",8.975,9.048,8.8108,8.8838,295600.0],["1999-02-02",8.8108,8.8108,8.6102,8.8108,387700.0],["1999-02-03",8.8108,9.0325,8.8108,8.9401,9611300.0],["1999-02-04",8.9032,9.014,8.7924,8.8847,470600.0],["1999-02-05",8.9586,8.9955,8.8662,8.9771,500800.0],["1999-02-08",8.9955,9.0325,8.8293,8.9955,460400.0],["1999-02-09",8.9955,8.9955,8.8108,8.8847,600300.0],["1999-02-10",8.9401,9.0325,8.8293,8.9032,390400.0],["1999-02-11",8.8478,8.8478,8.6815,8.7185,222400.0],["1999-02-12",8.7369,8.7369,8.5707,8.6261,288700.0],["1999-02-16",8.6076,8.7924,8.5892,8.7554,522000.0],["1999-02-17",8.7554,8.9401,8.6815,8.8293,228900.0],["1999-02-18",8.8108,9.0325,8.8108,8.9032,614600.0],["1999-02-19",8.9032,8.9032,8.7554,8.7924,311000.0],["1999-02-22",8.7,8.8293,8.7,8.8293,427500.0],["1999-02-23",8.7554,8.7739,8.6631,8.6631,260200.0],["1999-02-24",8.6815,8.7554,8.5892,8.6077,360600.0],["1999-02-25",8.5707,8.6446,8.4599,8.5153,243100.0],["1999-02-26",8.5892,8.7,8.5522,8.6446,304500.0],["1999-03-01",8.5707,8.6631,8.5153,8.6631,351700.0],["1999-03-02",8.7924,8.9032,8.7554,8.8293,515900.0],["1999-03-03",8.8293,8.9217,8.7924,8.8478,434400.0],["1999-03-04",8.8293,8.9217,8.8293,8.8662,549900.0],["1999-03-05",8.8847,9.0879,8.8847,9.051,316500.0],["1999-03-08",8.9771,9.014,8.7924,8.9217,393000.0],["1999-03-09",8.8662,8.9586,8.5892,8.5892,467500.0],["1999-03-10",8.5338,8.7185,8.4229,8.5707,460000.0],["1999-03-11",8.5707,8.5707,8.4045,8.4968,417800.0],["1999-03-12",8.4968,8.7369,8.386,8.6631,1011400.0],["1999-03-15",8.6631,8.6631,8.4414,8.4968,331700.0],["1999-03-16",8.5522,8.5799,8.4599,8.4968,371600.0],["1999-03-17",8.5522,8.5707,8.4229,8.4783,451500.0],["1999-03-18",8.4968,8.6815,8.4783,8.6261,369000.0],["1999-03-19",8.6446,8.6631,8.5338,8.5707,311800.0],["1999-03-22",8.4968,8.6077,8.4599,8.5707,176700.0],["1999-03-23",8.5707,8.6076,8.4599,8.4599,308500.0],["1999-03-24",8.4599,8.7924,8.4599,8.7739,514200.0],["1999-03-25",8.7185,8.7924,8.6076,8.6446,242600.0],["1999-03-26",8.5892,8.6631,8.4784,8.5153,301200.0],["1999-03-29",8.5338,8.5892,8.4599,8.4968,224200.0],["1999-03-30",8.4968,8.4968,8.2567,8.2752,367900.0],["1999-03-31",8.3491,8.4229,8.2567,8.2752,303200.0],["1999-04-01",8.2382,8.4414,8.2197,8.349,442000.0],["1999-04-05",8.3491,8.6077,8.3121,8.5707,434900.0],["1999-04-06",8.5707,8.5892,8.386,8.4045,337500.0],["1999-04-07",8.3675,8.5338,8.3491,8.5338,653800.0],["1999-04-08",8.4968,8.6815,8.4968,8.6815,294400.0],["1999-04-09",8.6076,8.6631,8.5153,8.5892,290400.0],["1999-04-12",8.6446,8.7554,8.5892,8.6631,231800.0],["1999-04-13",8.5892,8.6077,8.4784,8.5153,274100.0],["1999-04-14",8.4414,8.4968,8.349,8.349,227900.0],["1999-04-15",8.386,8.5522,8.349,8.4414,387800.0],["1999-04-16",8.4414,8.5338,8.3675,8.5153,527200.0],["1999-04-19",8.5892,8.9032,8.5707,8.8293,800500.0],["1999-04-20",8.9032,9.0694,8.7369,9.0325,491500.0],["1999-04-21",9.014,9.051,8.9032,9.051,242100.0],["1999-04-22",8.9955,9.014,8.8108,8.8662,264900.0],["1999-04-23",8.8662,8.8662,8.7554,8.7924,169500.0],["1999-04-26",8.7554,8.8662,8.7185,8.7924,205200.0],["1999-04-27",8.8662,8.9217,8.7,8.7185,298500.0],["1999-04-28",8.7185,8.8108,8.6815,8.7,381400.0],["1999-04-29",8.7,8.9771,8.7,8.9217,599300.0],["1999-04-30",8.8662,8.8662,8.6815,8.7739,370200.0],["1999-05-03",8.6815,8.9955,8.6815,8.9771,303700.0],["1999-05-04",8.8847,8.9217,8.8108,8.9217,538900.0],["1999-05-05",8.9778,8.9965,8.7907,8.9965,4692400.0],["1999-05-06",8.9404,9.09,8.903,9.09,553100.0],["1999-05-07",9.0152,9.0339,8.9217,8.9778,700400.0],["1999-05-10",9.0526,9.09,8.9404,9.0713,427300.0],["1999-05-11",9.0713,9.09,8.9778,8.9965,319500.0],["1999-05-12",8.9965,9.2583,8.9591,9.0339,683200.0],["1999-05-13",9.2583,9.5389,9.2209,9.4267,586500.0],["1999-05-14",9.277,9.3331,9.2022,9.2957,595100.0],["1999-05-17",9.2957,9.4454,9.277,9.408,293200.0],["1999-05-18",9.4267,9.5015,9.3144,9.4267,615200.0],["1999-05-19",9.4641,9.4641,9.3331,9.3706,533700.0],["1999-05-20",9.3705,9.4641,9.277,9.2957,413700.0],["1999-05-21",9.2957,9.408,9.2957,9.3331,433000.0],["1999-05-24",9.3705,9.5202,9.3518,9.3893,206900.0],["1999-05-25",9.4454,9.6137,9.4454,9.4641,585400.0],["1999-05-26",9.5015,9.5763,9.3519,9.5763,309500.0],["1999-05-27",9.5763,9.5763,9.2022,9.3144,397500.0],["1999-05-28",9.3706,9.5202,9.3518,9.5202,340700.0],["1999-06-01",9.5202,9.5389,9.3331,9.4454,597000.0],["1999-06-02",9.4454,9.4828,9.3519,9.3706,454100.0],["1999-06-03",9.3705,9.408,9.2957,9.3331,287100.0],["1999-06-04",9.3331,9.4267,9.3331,9.4267,380700.0],["1999-06-07",9.4454,9.5015,9.4267,9.4454,235800.0],["1999-06-08",9.4454,9.5015,9.3144,9.3518,342600.0],["1999-06-09",9.3144,9.4828,9.3144,9.408,266400.0],["1999-06-10",9.4267,9.4828,9.2022,9.2957,399100.0],["1999-06-11",9.3144,9.3705,9.3144,9.3331,594400.0],["1999-06-14",9.3518,9.4267,9.2396,9.277,477100.0],["1999-06-15",9.2396,9.3893,9.2022,9.3518,321200.0],["1999-06-16",9.408,9.5389,9.408,9.4828,652300.0],["1999-06-17",9.5389,9.5389,9.408,9.4641,404100.0],["1999-06-18",9.4454,9.5015,9.3705,9.5015,497900.0],["1999-06-21",9.4267,9.4454,9.277,9.3706,359300.0],["1999-06-22",9.3706,9.4454,9.3518,9.408,324600.0],["1999-06-23",9.4828,9.5576,9.408,9.4641,492000.0],["1999-06-24",9.5015,9.5389,9.4454,9.4828,600900.0],["1999-06-25",9.5389,9.5576,9.4454,9.4828,529300.0],["1999-06-28",9.5202,9.5576,9.5015,9.5202,739800.0],["1999-06-29",9.5202,9.5202,9.3518,9.4454,1351700.0],["1999-06-30",9.4267,9.4267,9.2209,9.277,417000.0],["1999-07-01",9.2396,9.3331,9.2209,9.3331,466700.0],["1999-07-02",9.3331,9.3705,9.2583,9.3144,725200.0],["1999-07-06",9.2957,9.3144,9.2209,9.2957,573400.0],["1999-07-07",9.3331,9.3518,9.2396,9.2957,626500.0],["1999-07-08",9.2957,9.2957,9.1461,9.1648,461300.0],["1999-07-09",9.1648,9.2022,9.1274,9.1835,311200.0],["1999-07-12",9.2022,9.2396,9.1087,9.1461,588200.0],["1999-07-13",9.1461,9.2022,9.0713,9.1087,386600.0],["1999-07-14",9.1274,9.1274,8.9217,8.9965,309000.0],["1999-07-15",9.09,9.09,8.9591,9.0152,296900.0],["1999-07-16",9.0339,9.0713,8.9217,8.9778,234400.0],["1999-07-19",8.9778,8.9965,8.8656,8.9778,213000.0],["1999-07-20",8.9778,9.0713,8.8843,8.9778,670800.0],["1999-07-21",8.9778,9.0339,8.9217,8.9965,197800.0],["1999-07-22",8.9778,8.9965,8.903,8.903,266800.0],["1999-07-23",8.8843,8.9404,8.8468,8.8843,172800.0],["1999-07-26",8.9404,8.9778,8.8468,8.9217,282800.0],["1999-07-27",8.9217,8.9404,8.8094,8.8843,200300.0],["1999-07-28",8.8094,8.8094,8.7533,8.7533,98200.0],["1999-07-29",8.7159,8.7159,8.5289,8.5476,348100.0],["1999-07-30",8.5663,8.6598,8.4728,8.5476,307500.0],["1999-08-02",8.6224,8.7159,8.5663,8.6785,320100.0],["1999-08-03",8.6972,8.7533,8.6598,8.6972,702400.0],["1999-08-04",8.6972,8.773,8.5077,8.5267,590400.0],["1999-08-05",8.5646,8.5835,8.4509,8.5077,835200.0],["1999-08-06",8.5456,8.6404,8.5456,8.6404,802400.0],["1999-08-09",8.6404,8.7162,8.5646,8.6593,681500.0],["1999-08-10",8.6593,8.6972,8.5646,8.5835,414500.0],["1999-08-11",8.6404,8.6783,8.5835,8.6214,216600.0],["1999-08-12",8.6214,8.6783,8.4888,8.5077,180700.0],["1999-08-13",8.6025,8.6214,8.5267,8.5835,232200.0],["1999-08-16",8.5835,8.6214,8.5077,8.6214,279100.0],["1999-08-17",8.6214,8.6214,8.4319,8.4888,541800.0],["1999-08-18",8.4888,8.5267,8.4509,8.4698,759200.0],["1999-08-19",8.4509,8.6404,8.413,8.6214,471000.0],["1999-08-20",8.6972,8.8299,8.6783,8.792,303800.0],["1999-08-23",8.792,8.8678,8.7541,8.8299,318400.0],["1999-08-24",8.8299,8.8299,8.6404,8.7162,474700.0],["1999-08-25",8.7351,8.8867,8.7162,8.8867,391400.0],["1999-08-26",8.8299,8.8867,8.7541,8.7541,271600.0],["1999-08-27",8.7162,8.792,8.7162,8.7351,253200.0],["1999-08-30",8.7351,8.8299,8.6972,8.7351,325700.0],["1999-08-31",8.773,8.773,8.5835,8.6593,245300.0],["1999-09-01",8.6214,8.6593,8.5267,8.6214,627700.0],["1999-09-02",8.6972,8.6972,8.4698,8.5267,862500.0],["1999-09-03",8.5646,8.7541,8.5646,8.7162,1128500.0],["1999-09-07",8.7162,8.7351,8.413,8.5077,274400.0],["1999-09-08",8.413,8.5077,8.394,8.4888,346400.0],["1999-09-09",8.4888,8.5456,8.4509,8.5267,481600.0],["1999-09-10",8.4888,8.5267,8.4319,8.4509,1123200.0],["1999-09-13",8.4319,8.4888,8.3562,8.4509,154500.0],["1999-09-14",8.4319,8.4319,8.2804,8.2804,259700.0],["1999-09-15",8.3372,8.413,8.2993,8.2993,536000.0],["1999-09-16",8.2993,8.3372,8.1856,8.2614,480500.0],["1999-09-17",8.2425,8.2804,8.1667,8.2425,476800.0],["1999-09-20",8.2804,8.3372,8.1477,8.1856,343800.0],["1999-09-21",8.0719,8.0719,7.9393,7.9772,374700.0],["1999-09-22",7.9961,8.053,7.8824,7.9393,529500.0],["1999-09-23",7.9772,7.9772,7.8066,7.8256,438400.0],["1999-09-24",7.8067,7.8445,7.674,7.7309,273100.0],["1999-09-27",7.7498,7.7877,7.674,7.7309,196600.0],["1999-09-28",7.8067,7.8067,7.5035,7.6551,556100.0],["1999-09-29",7.7309,7.7498,7.5224,7.5603,514300.0],["1999-09-30",7.5982,7.7309,7.5793,7.674,522000.0],["1999-10-01",7.674,7.8067,7.6172,7.7877,942800.0],["1999-10-04",7.7498,7.9582,7.7498,7.9582,473700.0],["1999-10-05",7.9961,7.9961,7.8446,7.8824,595300.0],["1999-10-06",7.8635,7.9014,7.7309,7.8445,388300.0],["1999-10-07",7.8067,7.8256,7.5414,7.5982,238600.0],["1999-10-08",7.6361,7.7309,7.5603,7.7309,406100.0],["1999-10-11",7.8067,7.8067,7.674,7.7119,618500.0],["1999-10-12",7.674,7.674,7.4656,7.5414,314500.0],["1999-10-13",7.5035,7.5603,7.4087,7.4087,401300.0],["1999-10-14",7.3519,7.6551,7.314,7.6551,324700.0],["1999-10-15",7.693,7.693,7.4656,7.5414,617100.0],["1999-10-18",7.5414,7.6172,7.4087,7.4656,930700.0],["1999-10-19",7.4277,7.4466,7.2761,7.314,672900.0],["1999-10-20",7.314,7.3519,7.2382,7.2572,751900.0],["1999-10-21",7.1814,7.3708,7.1814,7.3708,915500.0],["1999-10-22",7.3708,7.5224,7.3519,7.4277,952000.0],["1999-10-25",7.4277,7.5793,7.4277,7.5603,666200.0],["1999-10-26",7.6172,7.6551,7.5603,7.5793,682000.0],["1999-10-27",7.6172,7.7877,7.5982,7.7498,392400.0],["1999-10-28",7.8635,7.9203,7.8256,7.8635,495700.0],["1999-10-29",7.8824,7.9393,7.8446,7.9014,509400.0],["1999-11-01",8.034,8.034,7.9203,7.9582,504900.0],["1999-11-02",7.9582,8.053,7.9203,7.9582,210900.0],["1999-11-03",7.9198,8.0351,7.9198,7.9775,1673000.0],["1999-11-04",7.9775,7.9775,7.6891,7.6891,622500.0],["1999-11-05",7.7468,7.8237,7.6891,7.8045,389000.0],["1999-11-08",7.7852,7.8237,7.6891,7.7468,491600.0],["1999-11-09",7.7468,7.7468,7.5546,7.593,356800.0],["1999-11-10",7.593,7.593,7.3816,7.4392,839600.0],["1999-11-11",7.4585,7.4969,7.3816,7.4777,589100.0],["1999-11-12",7.4777,7.5353,7.4584,7.4969,491300.0],["1999-11-15",7.4969,7.5353,7.4392,7.4584,338100.0],["1999-11-16",7.5161,7.5353,7.42,7.4969,553000.0],["1999-11-17",7.4584,7.5161,7.42,7.5161,310400.0],["1999-11-18",7.4969,7.5546,7.42,7.4584,751600.0],["1999-11-19",7.4584,7.4777,7.3239,7.3623,551800.0],["1999-11-22",7.3623,7.4008,7.2854,7.3047,889800.0],["1999-11-23",7.3047,7.3239,7.1893,7.2662,612700.0],["1999-11-24",7.2662,7.2854,7.1701,7.2278,369600.0],["1999-11-26",7.1509,7.2086,7.0932,7.1509,229100.0],["1999-11-29",7.0355,7.0548,6.8049,6.9394,719700.0],["1999-11-30",6.8818,7.1893,6.8818,7.1701,835300.0],["1999-12-01",7.074,7.2085,7.074,7.1701,602000.0],["1999-12-02",7.2278,7.3431,7.1701,7.3239,602300.0],["1999-12-03",7.2662,7.3623,7.2662,7.3431,489800.0],["1999-12-06",7.3239,7.3816,7.2854,7.3431,664700.0],["1999-12-07",7.3431,7.3431,7.247,7.2854,583400.0],["1999-12-08",7.2662,7.2854,7.1893,7.2085,626000.0],["1999-12-09",7.2086,7.2278,7.1124,7.1317,443500.0],["1999-12-10",7.1317,7.1701,6.9971,7.0355,520100.0],["1999-12-13",6.9971,7.0548,6.9587,7.0355,650000.0],["1999-12-14",7.0355,7.1124,6.9971,7.0932,719600.0],["1999-12-15",7.0932,7.1317,7.0163,7.0548,465300.0],["1999-12-16",7.0355,7.0548,6.9779,6.9779,272400.0],["1999-12-17",6.9971,7.0355,6.8818,7.0355,1293100.0],["1999-12-20",7.0355,7.0355,6.9202,6.9779,410900.0],["1999-12-21",6.9394,7.0355,6.8818,6.9587,965600.0],["1999-12-22",6.9202,7.074,6.901,7.0548,649300.0],["1999-12-23",7.0548,7.074,7.0355,7.0548,239600.0],["1999-12-27",7.074,7.074,7.0163,7.0163,405700.0],["1999-12-28",7.0163,7.074,7.0163,7.0355,348200.0],["1999-12-29",7.0163,7.0163,6.8818,6.9779,284400.0],["1999-12-30",6.9587,6.9971,6.9202,6.9779,316100.0],["1999-12-31",6.901,6.9971,6.8818,6.9779,162400.0],["2000-01-03",6.901,6.9202,6.728,6.7856,532500.0],["2000-01-04",6.7664,6.8818,6.728,6.7856,887800.0],["2000-01-05",6.8049,7.074,6.8049,7.0355,532000.0],["2000-01-06",7.0355,7.0932,7.0163,7.0548,359000.0],["2000-01-07",7.0548,7.1317,7.0355,7.0932,378100.0],["2000-01-10",7.0932,7.1893,7.0548,7.1124,407000.0],["2000-01-11",7.074,7.2085,7.074,7.1893,479900.0],["2000-01-12",7.1124,7.2278,7.1124,7.2085,935600.0],["2000-01-13",7.247,7.247,7.1893,7.1893,581400.0],["2000-01-14",7.247,7.247,7.1317,7.1509,835800.0],["2000-01-18",7.1124,7.1509,7.0163,7.0355,561300.0],["2000-01-19",7.0163,7.074,6.9202,7.0163,638200.0],["2000-01-20",6.9971,7.0355,6.9394,6.9971,410400.0],["2000-01-21",6.9971,7.074,6.9394,7.074,819800.0],["2000-01-24",7.074,7.1893,7.0548,7.1124,556700.0],["2000-01-25",7.0932,7.1701,6.9779,7.0163,673400.0],["2000-01-26",7.0163,7.1701,7.0163,7.1124,1349700.0],["2000-01-27",7.1124,7.1509,7.074,7.1124,808900.0],["2000-01-28",7.1124,7.1317,6.9202,6.9779,909000.0],["2000-01-31",6.9971,7.0932,6.9779,6.9971,523000.0],["2000-02-01",7.0163,7.1124,6.9971,7.0548,289500.0],["2000-02-02",7.0355,7.1124,7.0163,7.0355,3666600.0],["2000-02-03",7.1137,7.231,7.0942,7.1528,618100.0],["2000-02-04",7.1723,7.1723,6.9378,6.9769,688000.0],["2000-02-07",6.9183,6.9574,6.8792,6.8792,311400.0],["2000-02-08",6.8792,6.9769,6.8792,6.9183,202500.0],["2000-02-09",6.9183,6.9965,6.9183,6.9769,523800.0],["2000-02-10",6.9769,6.9965,6.8401,6.8792,439900.0],["2000-02-11",6.8792,6.9378,6.7424,6.7815,940600.0],["2000-02-14",6.7815,6.801,6.7229,6.7619,625700.0],["2000-02-15",6.7619,6.8597,6.7424,6.7619,392500.0],["2000-02-16",6.7619,6.8401,6.7033,6.7619,460400.0],["2000-02-17",6.7424,6.7619,6.5665,6.5665,910200.0],["2000-02-18",6.5274,6.547,6.3906,6.3906,1194200.0],["2000-02-22",6.3906,6.4102,6.2147,6.2734,714900.0],["2000-02-23",6.2538,6.3515,6.2538,6.2929,503600.0],["2000-02-24",6.2929,6.2929,6.0584,6.117,398500.0],["2000-02-25",6.0193,6.0975,5.902,5.9411,1887500.0],["2000-02-28",5.9411,6.0388,5.9216,5.9998,877100.0],["2000-02-29",5.9802,6.0388,5.7848,5.7848,822800.0],["2000-03-01",6.1756,6.1756,5.902,5.9411,880200.0],["2000-03-02",5.9998,6.0193,5.8825,5.9216,534300.0],["2000-03-03",5.902,6.0975,5.902,5.9998,820100.0],["2000-03-06",5.9607,6.0388,5.7457,5.7848,1076700.0],["2000-03-07",5.7848,5.7848,5.6675,5.6871,712500.0],["2000-03-08",5.6284,5.7457,5.6284,5.6871,605300.0],["2000-03-09",5.6871,5.7848,5.6284,5.7848,392100.0],["2000-03-10",5.7848,5.7848,5.6871,5.7261,264600.0],["2000-03-13",5.6871,5.7457,5.6284,5.6871,384900.0],["2000-03-14",5.6871,5.7848,5.6675,5.7457,535700.0],["2000-03-15",5.7262,6.0584,5.7262,5.9607,614400.0],["2000-03-16",5.9216,6.3515,5.9216,6.2929,491300.0],["2000-03-17",6.2929,6.2929,6.0975,6.0975,812400.0],["2000-03-20",6.117,6.1756,6.0584,6.117,575300.0],["2000-03-21",6.117,6.2929,6.117,6.1952,543800.0],["2000-03-22",6.1756,6.1952,6.0193,6.0975,797400.0],["2000-03-23",6.0388,6.2147,5.9998,6.0975,524400.0],["2000-03-24",6.0975,6.2538,6.0779,6.2343,546000.0],["2000-03-27",6.2538,6.332,6.2343,6.2734,319300.0],["2000-03-28",6.1952,6.2734,6.1366,6.1952,495200.0],["2000-03-29",6.1756,6.332,6.1561,6.2929,499700.0],["2000-03-30",6.3711,6.4688,6.332,6.4297,449000.0],["2000-03-31",6.3711,6.5274,6.3124,6.4492,563100.0],["2000-04-03",6.4492,6.5861,6.4297,6.5861,676400.0],["2000-04-04",6.5665,6.7815,6.5665,6.7033,495500.0],["2000-04-05",6.7424,6.9378,6.7033,6.8792,765000.0],["2000-04-06",6.8987,6.9378,6.7619,6.8401,809900.0],["2000-04-07",6.8401,6.8597,6.7229,6.7619,568600.0],["2000-04-10",6.7619,6.8987,6.7424,6.8206,974500.0],["2000-04-11",6.7815,6.9574,6.7815,6.9574,750800.0],["2000-04-12",7.0355,7.2701,6.9965,7.1919,750700.0],["2000-04-13",7.231,7.6609,7.1919,7.6218,761000.0],["2000-04-14",7.5437,7.8173,7.5046,7.5632,1194700.0],["2000-04-17",7.5046,7.7782,7.4655,7.7586,1449800.0],["2000-04-18",7.8173,8.0127,7.8173,7.8759,705800.0],["2000-04-19",7.8759,7.8759,7.5437,7.7196,391400.0],["2000-04-20",7.7391,7.7586,7.5632,7.6414,568900.0],["2000-04-24",7.6609,8.0518,7.6218,8.0518,939500.0],["2000-04-25",8.0518,8.2277,7.9932,8.1886,867900.0],["2000-04-26",8.0909,8.4036,8.0909,8.3645,427400.0],["2000-04-27",8.3059,8.3059,8.0127,8.0713,727800.0],["2000-04-28",8.1104,8.1104,7.8759,7.9541,455900.0],["2000-05-01",7.9736,8.0322,7.8759,7.8954,503300.0],["2000-05-02",7.8368,7.8564,7.6609,7.8368,1164100.0],["2000-05-03",7.7575,7.8567,7.6583,7.7773,1272700.0],["2000-05-04",7.7773,7.8765,7.5392,7.7376,988300.0],["2000-05-05",7.7178,7.7178,7.5591,7.5987,409600.0],["2000-05-08",7.6384,7.936,7.5392,7.7575,693500.0],["2000-05-09",7.7376,7.7971,7.6781,7.7376,444700.0],["2000-05-10",7.7575,7.8765,7.6781,7.7376,346000.0],["2000-05-11",7.6186,7.7971,7.6186,7.7971,431700.0],["2000-05-12",7.7773,7.7971,7.6186,7.6583,639400.0],["2000-05-15",7.6781,7.8765,7.6583,7.8368,908300.0],["2000-05-16",7.9162,7.9162,7.6979,7.7971,823600.0],["2000-05-17",7.7773,7.7773,7.4003,7.5392,338900.0],["2000-05-18",7.5987,7.817,7.5987,7.7575,342700.0],["2000-05-19",7.6979,7.8765,7.6583,7.8567,788800.0],["2000-05-22",7.817,8.0352,7.817,7.9757,448500.0],["2000-05-23",7.9162,7.9955,7.817,7.8963,460600.0],["2000-05-24",7.9559,8.1344,7.8765,7.9559,516500.0],["2000-05-25",7.9162,7.936,7.8368,7.936,424600.0],["2000-05-26",8.0154,8.0551,7.9559,8.0352,464500.0],["2000-05-30",8.0352,8.0352,7.7971,7.9559,815000.0],["2000-05-31",7.9757,8.0947,7.9162,7.9757,496300.0],["2000-06-01",8.0551,8.0551,7.8765,7.9757,478900.0],["2000-06-02",8.1741,8.1741,7.7971,7.8368,347200.0],["2000-06-05",7.7773,7.7773,7.5194,7.5591,390800.0],["2000-06-06",7.5789,7.7773,7.5591,7.7178,379200.0],["2000-06-07",7.7773,7.8368,7.7376,7.7773,234300.0],["2000-06-08",7.7971,7.7971,7.5789,7.7773,306100.0],["2000-06-09",7.7773,7.8963,7.7376,7.8567,339300.0],["2000-06-12",7.8567,7.936,7.8368,7.9162,311700.0],["2000-06-13",7.9162,8.0947,7.9162,8.0154,244100.0],["2000-06-14",7.9559,7.9757,7.817,7.8368,387400.0],["2000-06-15",7.7575,8.0551,7.7575,8.0154,437700.0],["2000-06-16",8.0154,8.0947,8.0154,8.0352,611400.0],["2000-06-19",8.0352,8.0947,7.936,7.936,666800.0],["2000-06-20",7.936,7.9559,7.817,7.8963,309400.0],["2000-06-21",7.9162,8.0749,7.8567,7.8567,439000.0],["2000-06-22",7.8368,7.8567,7.6781,7.817,449300.0],["2000-06-23",7.7376,7.8567,7.6384,7.7575,584500.0],["2000-06-26",7.7376,8.0551,7.7178,7.936,678700.0],["2000-06-27",7.9559,7.9757,7.6583,7.7376,504900.0],["2000-06-28",7.6979,7.9757,7.4995,7.9559,399800.0],["2000-06-29",7.9162,7.9955,7.6583,7.6979,434100.0],["2000-06-30",7.6384,7.9757,7.3805,7.4202,890000.0],["2000-07-03",7.4797,7.6781,7.4797,7.6384,250400.0],["2000-07-05",7.6979,7.8765,7.4995,7.5789,292500.0],["2000-07-06",7.5987,7.6979,7.5392,7.6186,269300.0],["2000-07-07",7.5789,7.7376,7.5789,7.7178,175300.0],["2000-07-10",7.6384,7.8368,7.6384,7.7575,628300.0],["2000-07-11",7.7575,7.8765,7.6384,7.8765,415800.0],["2000-07-12",7.7376,7.8567,7.6979,7.7971,283400.0],["2000-07-13",7.7575,7.7773,7.6781,7.7178,491300.0],["2000-07-14",7.7376,7.7773,7.6186,7.6583,414300.0],["2000-07-17",7.6384,7.7773,7.6186,7.7178,192400.0],["2000-07-18",7.7178,7.8567,7.6781,7.7971,273000.0],["2000-07-19",7.8765,8.1344,7.8765,8.0749,601900.0],["2000-07-20",8.0947,8.1543,8.0154,8.0352,383100.0],["2000-07-21",8.0749,8.0749,8.0154,8.0154,265800.0],["2000-07-24",7.9955,7.9955,7.9162,7.9559,178300.0],["2000-07-25",7.9162,8.0352,7.9162,7.9955,297900.0],["2000-07-26",7.9559,8.0551,7.8567,7.8963,767500.0],["2000-07-27",7.9559,8.0551,7.9162,7.9955,466600.0],["2000-07-28",7.9955,8.0352,7.9559,7.9757,302800.0],["2000-07-31",8.0154,8.1741,7.9955,8.0947,1341900.0],["2000-08-01",8.1146,8.5312,8.1146,8.5312,792700.0],["2000-08-02",8.5312,8.6106,8.432,8.5312,2607900.0],["2000-08-03",8.6117,8.7525,8.5715,8.6771,2042700.0],["2000-08-04",8.5916,8.7525,8.4306,8.6721,496400.0],["2000-08-07",7.8874,8.1892,7.8471,8.1741,3627300.0],["2000-08-08",8.1288,8.169,7.9075,8.1489,1825000.0],["2000-08-09",8.2093,8.2294,8.0282,8.1238,1849400.0],["2000-08-10",8.1892,8.2093,8.0483,8.0936,314900.0],["2000-08-11",8.0886,8.2344,8.0886,8.2344,449000.0],["2000-08-14",8.2696,8.2696,8.0282,8.1892,340100.0],["2000-08-15",8.1892,8.2495,8.1288,8.2294,540400.0],["2000-08-16",8.1489,8.169,8.0684,8.1137,242200.0],["2000-08-17",8.1087,8.1288,7.9276,8.0081,430600.0],["2000-08-18",7.9477,7.988,7.8471,7.8874,654200.0],["2000-08-21",7.8874,7.8874,7.666,7.7063,575000.0],["2000-08-22",7.7063,7.7867,7.6459,7.6459,527900.0],["2000-08-23",7.6258,7.6861,7.5855,7.6861,521100.0],["2000-08-24",7.6258,7.666,7.5453,7.5453,447900.0],["2000-08-25",7.4849,7.5051,7.3843,7.3843,385600.0],["2000-08-28",7.4648,7.7264,7.4648,7.6258,445200.0],["2000-08-29",7.6258,7.7063,7.5453,7.6459,678500.0],["2000-08-30",7.5051,7.7465,7.5051,7.7063,702300.0],["2000-08-31",7.7264,7.9729,7.6861,7.9729,1373100.0],["2000-09-01",7.9678,8.0483,7.9075,8.0332,547600.0],["2000-09-05",8.0282,8.2093,7.988,8.2093,712600.0],["2000-09-06",8.2093,8.3702,8.1892,8.2495,1103000.0],["2000-09-07",8.2093,8.2898,8.2093,8.2696,448700.0],["2000-09-08",8.2697,8.5312,8.2697,8.5212,646800.0],["2000-09-11",8.5111,8.8531,8.4709,8.6369,757000.0],["2000-09-12",8.5715,8.7928,8.5715,8.6318,458600.0],["2000-09-13",8.8129,8.9739,8.7928,8.8532,674700.0],["2000-09-14",8.8129,8.833,8.6519,8.7727,785600.0],["2000-09-15",8.8934,8.9336,8.833,8.8381,1133800.0],["2000-09-18",8.8531,8.8531,8.7123,8.7878,396600.0],["2000-09-19",8.7525,8.8129,8.4709,8.491,531800.0],["2000-09-20",8.491,8.5111,8.2696,8.33,506400.0],["2000-09-21",8.3904,8.5111,8.33,8.3501,733800.0],["2000-09-22",8.4105,8.6519,8.3904,8.491,324100.0],["2000-09-25",8.4105,8.4709,8.3099,8.3501,275500.0],["2000-09-26",8.3501,8.6117,8.3501,8.5312,380800.0],["2000-09-27",8.5312,8.6721,8.3501,8.6369,307200.0],["2000-09-28",8.6922,8.8934,8.6922,8.6922,449100.0],["2000-09-29",8.7324,8.833,8.6721,8.6771,450600.0],["2000-10-02",8.6922,8.9538,8.5715,8.9538,414900.0],["2000-10-03",8.9135,8.9336,8.5312,8.5312,694800.0],["2000-10-04",8.5513,8.6318,8.2495,8.3099,427400.0],["2000-10-05",8.33,8.491,8.1087,8.1288,575200.0],["2000-10-06",8.1288,8.2898,8.0684,8.1288,585000.0],["2000-10-09",8.1892,8.2898,8.0886,8.1087,302100.0],["2000-10-10",8.1288,8.4105,8.1087,8.3099,586400.0],["2000-10-11",8.2696,8.4507,8.2294,8.3099,446100.0],["2000-10-12",8.2898,8.3501,8.1087,8.1892,534800.0],["2000-10-13",8.1892,8.33,8.1892,8.2495,496000.0],["2000-10-16",8.33,8.3702,8.2495,8.3501,236500.0],["2000-10-17",8.3501,8.4105,8.1892,8.2294,377300.0],["2000-10-18",8.1892,8.3703,7.9678,8.0483,479000.0],["2000-10-19",8.0684,8.2294,7.9477,8.1489,519500.0],["2000-10-20",8.1892,8.3099,8.169,8.1892,362700.0],["2000-10-23",8.2093,8.3703,8.1489,8.1892,354300.0],["2000-10-24",8.2696,8.33,8.169,8.2495,422700.0],["2000-10-25",8.2898,8.3703,8.0282,8.0886,507100.0],["2000-10-26",8.0483,8.0886,7.9075,7.9276,351600.0],["2000-10-27",7.9477,8.2093,7.827,8.1087,378100.0],["2000-10-30",8.169,8.4306,8.1489,8.3501,336500.0],["2000-10-31",8.3702,8.3702,8.1288,8.33,305700.0],["2000-11-01",8.3501,8.4709,8.3099,8.3904,552100.0],["2000-11-02",8.4306,8.491,8.3099,8.33,3415600.0],["2000-11-03",8.4117,8.4525,8.1667,8.2075,289800.0],["2000-11-06",8.2075,8.4321,8.2075,8.3096,335900.0],["2000-11-07",8.2688,8.3708,8.1054,8.2483,425600.0],["2000-11-08",8.1871,8.4321,8.1667,8.33,268600.0],["2000-11-09",8.4321,8.5342,8.3913,8.5138,281400.0],["2000-11-10",8.5138,8.5954,8.4525,8.5342,330400.0],["2000-11-13",8.575,8.7179,8.5546,8.6158,386400.0],["2000-11-14",8.6158,8.6363,8.4729,8.5954,495900.0],["2000-11-15",8.5954,8.7588,8.5954,8.7179,297000.0],["2000-11-16",8.7996,9.0446,8.7588,9.0242,547000.0],["2000-11-17",8.9629,9.1467,8.9425,9.1263,501800.0],["2000-11-20",9.1467,9.2692,9.065,9.1058,560500.0],["2000-11-21",9.1263,9.1263,8.9425,9.065,529000.0],["2000-11-22",9.1058,9.1467,8.9833,9.065,208000.0],["2000-11-24",9.1058,9.1875,8.9425,9.1058,168000.0],["2000-11-27",9.1467,9.31,9.0854,9.2488,465500.0],["2000-11-28",9.2692,9.555,9.2283,9.3304,684800.0],["2000-11-29",9.3304,9.6367,9.3304,9.5958,698800.0],["2000-11-30",9.6367,9.7592,9.4938,9.6367,1064700.0],["2000-12-01",9.6571,9.7796,9.5754,9.7592,976500.0],["2000-12-04",9.7796,10.0859,9.7183,9.9225,811900.0],["2000-12-05",9.9429,9.9633,9.7388,9.9021,770700.0],["2000-12-06",9.7592,9.9633,9.7388,9.8408,404600.0],["2000-12-07",9.8613,10.045,9.8204,9.8408,688500.0],["2000-12-08",9.7592,9.9021,9.5346,9.8204,477600.0],["2000-12-11",9.7388,9.7592,9.555,9.6979,284200.0],["2000-12-12",9.6163,9.9838,9.6163,9.8613,914600.0],["2000-12-13",9.8613,10.2492,9.8613,10.1675,965300.0],["2000-12-14",10.0858,10.1675,9.9021,9.9838,411600.0],["2000-12-15",9.9633,9.9633,9.7388,9.7592,975100.0],["2000-12-18",9.8408,9.8817,9.7592,9.8204,646000.0],["2000-12-19",9.8613,9.9429,9.7796,9.8613,520700.0],["2000-12-20",9.8817,10.0042,9.7796,9.9429,634000.0],["2000-12-21",9.8613,10.1675,9.8408,10.1267,670000.0],["2000-12-22",10.0858,10.1879,10.0246,10.1471,345600.0],["2000-12-26",10.1879,10.4533,10.1063,10.4125,445100.0],["2000-12-27",10.3717,10.4942,10.3308,10.4125,374500.0],["2000-12-28",10.3717,10.4533,10.2492,10.3717,380700.0],["2000-12-29",10.3513,10.4533,10.2492,10.3104,489900.0],["2001-01-02",10.2696,10.3717,10.0042,10.0042,453000.0],["2001-01-03",10.0246,10.3104,9.7796,9.8,774900.0],["2001-01-04",9.7592,9.7796,9.0038,9.2488,1160400.0],["2001-01-05",9.2692,9.5754,9.1467,9.1875,748400.0],["2001-01-08",9.1058,9.31,9.065,9.1875,534500.0],["2001-01-09",9.1875,9.2283,9.0446,9.1263,319100.0],["2001-01-10",8.9425,9.1671,8.9425,9.0446,495100.0],["2001-01-11",9.0446,9.0446,8.5342,8.575,839500.0],["2001-01-12",8.5138,8.7792,8.4117,8.7792,676000.0],["2001-01-16",8.5954,8.6567,8.2279,8.575,821300.0],["2001-01-17",8.575,8.6363,8.3708,8.4321,1110200.0],["2001-01-18",8.5138,8.8813,8.4525,8.82,782900.0],["2001-01-19",8.8404,9.065,8.6567,9.0242,1180400.0],["2001-01-22",8.9629,9.4121,8.8608,9.3713,1890900.0],["2001-01-23",9.3508,9.555,9.2896,9.31,1062900.0],["2001-01-24",9.2283,9.3304,9.0242,9.1671,1429300.0],["2001-01-25",9.1671,9.2692,8.9833,9.1467,802800.0],["2001-01-26",9.2283,9.2283,8.8404,9.0854,383200.0],["2001-01-29",9.0846,9.2904,9.0683,9.2087,916600.0],["2001-01-30",9.4243,9.4243,9.1303,9.1826,734100.0],["2001-01-31",9.1859,9.1859,8.918,9.0977,563500.0],["2001-02-01",9.0977,9.1467,8.9931,9.1303,590200.0],["2001-02-02",9.212,9.31,9.0487,9.0781,3704400.0],["2001-02-05",9.1592,9.2718,9.1062,9.2056,921700.0],["2001-02-06",9.2056,9.2056,9.0665,9.0665,742700.0],["2001-02-07",9.04,9.1393,9.0201,9.04,762300.0],["2001-02-08",9.1691,9.3016,9.0731,9.2718,1113600.0],["2001-02-09",9.2221,9.3182,9.2221,9.2718,1162500.0],["2001-02-12",9.4175,9.5864,9.2254,9.3049,1343200.0],["2001-02-13",9.3049,9.4506,9.2221,9.2585,1239700.0],["2001-02-14",9.2718,9.3513,9.2056,9.2486,761300.0],["2001-02-15",9.2089,9.2387,9.1128,9.1725,241500.0],["2001-02-16",9.2552,9.3711,9.2287,9.2718,915800.0],["2001-02-20",9.3546,9.3844,9.189,9.2089,412800.0],["2001-02-21",9.1559,9.5334,9.1559,9.2817,566200.0],["2001-02-22",9.2718,9.4042,9.2089,9.2751,610800.0],["2001-02-23",9.3546,9.3744,8.944,9.0963,438700.0],["2001-02-26",9.3215,9.3579,9.1327,9.2155,478000.0],["2001-02-27",9.2155,9.4374,9.1725,9.2652,481000.0],["2001-02-28",9.348,9.3976,9.189,9.3281,552900.0],["2001-03-01",9.3314,9.3844,9.2254,9.2619,812200.0],["2001-03-02",9.4042,9.4042,9.1393,9.2221,688900.0],["2001-03-05",9.2221,9.3314,9.1725,9.2685,538800.0],["2001-03-06",9.3513,9.3513,9.1095,9.1824,486200.0],["2001-03-07",9.1029,9.3811,9.1029,9.2883,698300.0],["2001-03-08",9.3579,9.4042,9.242,9.3215,541200.0],["2001-03-09",9.3049,9.3049,9.1426,9.2552,406200.0],["2001-03-12",9.3347,9.3347,9.189,9.2056,489500.0],["2001-03-13",9.2056,9.2652,9.083,9.146,447800.0],["2001-03-14",9.0069,9.0566,8.8082,8.9307,673400.0],["2001-03-15",8.9407,9.1062,8.9075,9.0764,424300.0],["2001-03-16",8.7751,9.0764,8.7751,8.9804,731200.0],["2001-03-19",9.0069,9.0764,8.8214,8.8943,888300.0],["2001-03-20",8.9075,9.0069,8.7585,8.8546,700600.0],["2001-03-21",8.7718,9.1393,8.7652,8.8612,810300.0],["2001-03-22",8.9407,9.0069,8.391,8.5731,1135100.0],["2001-03-23",8.4903,8.6592,8.3115,8.6095,794700.0],["2001-03-26",8.6095,8.9605,8.5598,8.9373,554600.0],["2001-03-27",8.9605,9.0897,8.9605,9.0234,464300.0],["2001-03-28",9.0433,9.1195,8.7618,9.0036,984100.0],["2001-03-29",9.0234,9.1559,8.8181,9.1095,561900.0],["2001-03-30",9.1393,9.2718,9.0566,9.2453,595300.0],["2001-04-02",9.189,9.3844,9.136,9.2718,1207600.0],["2001-04-03",9.2718,9.3446,8.9738,9.2685,677000.0],["2001-04-04",9.3049,9.4042,9.1758,9.2056,1093200.0],["2001-04-05",9.2056,9.3215,9.0499,9.2718,736000.0],["2001-04-06",9.189,9.2685,8.8744,9.0731,544400.0],["2001-04-09",9.1095,9.3612,9.0334,9.2221,628800.0],["2001-04-10",9.2718,9.6526,9.2718,9.4374,899200.0],["2001-04-11",9.3546,9.3546,9.093,9.2354,747300.0],["2001-04-12",9.2685,9.3513,9.1658,9.2685,772300.0],["2001-04-16",9.1857,9.4672,9.1857,9.4241,384200.0],["2001-04-17",9.3579,9.7354,9.3579,9.5367,952100.0],["2001-04-18",9.6692,9.6692,9.2387,9.3976,1068800.0],["2001-04-19",9.4374,9.5036,9.1857,9.4473,952600.0],["2001-04-20",9.5367,9.5764,9.2056,9.295,1028000.0],["2001-04-23",9.4042,9.5632,9.3546,9.4738,615000.0],["2001-04-24",9.5102,9.8347,9.5102,9.7453,1769500.0],["2001-04-25",9.8844,9.8943,9.7089,9.7851,1371900.0],["2001-04-26",9.7884,9.8281,9.636,9.7718,1801700.0],["2001-04-27",9.8513,9.9506,9.7685,9.9374,943000.0],["2001-04-30",9.9506,10.1493,9.9341,10.0334,1007800.0],["2001-05-01",9.9672,10.1394,9.901,9.9837,986500.0],["2001-05-02",9.9672,9.9804,9.8678,9.9341,1268900.0],["2001-05-03",9.9223,10.0095,9.758,9.8787,705000.0],["2001-05-04",9.8921,10.0531,9.8184,10.0464,423500.0],["2001-05-07",10.0766,10.0799,9.9123,9.9927,556400.0],["2001-05-08",9.9592,9.9592,9.7748,9.8519,613700.0],["2001-05-09",9.7681,9.8754,9.7278,9.8117,802100.0],["2001-05-10",9.8921,9.8921,9.7614,9.8284,491000.0],["2001-05-11",9.7916,9.9927,9.7916,9.9659,304700.0],["2001-05-14",9.9257,10.1436,9.9257,10.043,619900.0],["2001-05-15",9.976,10.0095,9.8955,9.9424,423500.0],["2001-05-16",9.976,9.9894,9.7915,9.9894,513700.0],["2001-05-17",9.919,10.0933,9.8787,9.9056,583100.0],["2001-05-18",9.8921,10.0028,9.8418,9.8486,709400.0],["2001-05-21",9.8888,9.9324,9.8016,9.8586,1369000.0],["2001-05-22",9.8251,9.9223,9.7446,9.8687,317200.0],["2001-05-23",9.8083,10.0699,9.8083,10.0162,879500.0],["2001-05-24",10.0196,10.2543,9.9927,10.0598,3401300.0],["2001-05-25",10.1436,10.2275,10.0363,10.1436,1460300.0],["2001-05-29",10.1436,10.1872,9.9961,10.1436,968500.0],["2001-05-30",10.0766,10.2811,10.0766,10.1906,1088700.0],["2001-05-31",10.1436,10.2979,10.1101,10.2778,1168600.0],["2001-06-01",10.3247,10.3448,10.0095,10.318,752800.0],["2001-06-04",10.318,10.4588,10.318,10.4119,1082700.0],["2001-06-05",10.4119,10.4287,10.2442,10.3147,1668700.0],["2001-06-06",10.2308,10.2711,10.0933,10.1269,1516500.0],["2001-06-07",10.1269,10.1939,9.758,9.805,2655600.0],["2001-06-08",9.8083,10.0598,9.7915,10.0129,778100.0],["2001-06-11",9.976,10.3113,9.976,10.261,944300.0],["2001-06-12",10.5628,10.6969,10.2778,10.3985,2056400.0],["2001-06-13",10.4287,10.6131,10.3482,10.3985,1269100.0],["2001-06-14",10.3985,10.4555,10.1101,10.1537,2223600.0],["2001-06-15",10.1101,10.6399,10.1101,10.3348,1240000.0],["2001-06-18",10.3348,10.5125,10.2811,10.4421,521300.0],["2001-06-19",10.3951,10.65,10.3951,10.6097,884900.0],["2001-06-20",10.6097,10.7506,10.5796,10.6969,1109200.0],["2001-06-21",10.6299,10.6869,10.3951,10.5963,947200.0],["2001-06-22",10.5963,10.7036,10.4287,10.5561,893600.0],["2001-06-25",10.4454,10.6131,10.3616,10.365,638100.0],["2001-06-26",10.3683,10.593,10.2778,10.536,1010400.0],["2001-06-27",10.4622,10.6802,10.4521,10.6433,608500.0],["2001-06-28",10.5796,10.7975,10.5796,10.7741,795700.0],["2001-06-29",10.7741,10.7975,10.6634,10.7841,979000.0],["2001-07-02",10.7808,10.8948,10.7305,10.8814,766400.0],["2001-07-03",10.8914,11.0155,10.8646,10.982,616200.0],["2001-07-05",10.9317,10.982,10.8143,10.8981,582900.0],["2001-07-06",10.8981,10.982,10.8143,10.8646,453800.0],["2001-07-09",10.9484,10.9954,10.878,10.9954,771600.0],["2001-07-10",10.9317,11.0155,10.8545,10.8981,967600.0],["2001-07-11",10.9652,10.992,10.6969,10.7305,908500.0],["2001-07-12",10.6466,10.6533,10.546,10.6131,1175500.0],["2001-07-13",10.5628,10.5662,10.3281,10.3884,969600.0],["2001-07-16",10.3918,10.5293,10.3784,10.4454,797200.0],["2001-07-17",10.4622,10.489,10.365,10.4421,1365700.0],["2001-07-18",10.4287,10.479,10.3482,10.4555,1322500.0],["2001-07-19",10.4656,10.5293,10.4085,10.479,2182600.0],["2001-07-20",10.4588,10.4957,10.318,10.4521,1618300.0],["2001-07-23",10.4119,10.4153,10.1269,10.3113,1626800.0],["2001-07-24",10.2778,10.2778,10.0598,10.1269,1497700.0],["2001-07-25",10.0833,10.1436,9.9927,10.1135,2065100.0],["2001-07-26",10.1269,10.1638,10.0598,10.1604,1635500.0],["2001-07-27",10.2107,10.2275,10.0095,10.1336,819200.0],["2001-07-30",10.1403,10.2442,9.9793,10.1973,1078200.0],["2001-07-31",10.1939,10.1973,10.0095,10.1738,781100.0],["2001-08-01",10.1939,10.3281,10.1068,10.2778,1245800.0],["2001-08-02",10.2442,10.3214,10.1906,10.2878,1040400.0],["2001-08-03",10.2945,10.365,10.2006,10.3415,2549500.0],["2001-08-06",10.2778,10.2811,10.0665,10.0799,524700.0],["2001-08-07",10.102,10.2989,10.102,10.2548,2747400.0],["2001-08-08",10.2582,10.2582,10.0986,10.1054,742400.0],["2001-08-09",10.068,10.2718,10.0579,10.1699,544600.0],["2001-08-10",10.1869,10.3906,10.102,10.3295,1203600.0],["2001-08-13",10.3567,10.3635,10.1903,10.2175,375300.0],["2001-08-14",10.1869,10.2718,10.102,10.2005,574500.0],["2001-08-15",10.1869,10.2786,10.0511,10.1428,516900.0],["2001-08-16",10.1767,10.2548,10.068,10.2208,344000.0],["2001-08-17",10.2141,10.248,10.1495,10.2378,669500.0],["2001-08-20",10.3567,10.4416,10.3091,10.428,370100.0],["2001-08-21",10.4246,10.4416,10.3567,10.3635,631400.0],["2001-08-22",10.4076,10.4246,10.2922,10.3567,693000.0],["2001-08-23",10.3771,10.4585,10.3397,10.3906,1063800.0],["2001-08-24",10.3737,10.4925,10.3533,10.4382,750800.0],["2001-08-27",10.4755,10.7302,10.4585,10.6962,2792800.0],["2001-08-28",10.6996,10.9,10.6996,10.9,2956000.0],["2001-08-29",10.9,11.0018,10.866,10.9849,1955400.0],["2001-08-30",10.9679,11.1377,10.9679,11.0935,1455700.0],["2001-08-31",11.0935,11.2056,11.029,11.1682,1206000.0],["2001-09-04",11.1682,11.3584,11.1377,11.2531,1146600.0],["2001-09-05",11.2531,11.2531,11.1241,11.2124,1080900.0],["2001-09-06",11.2056,11.3754,11.1207,11.226,1448600.0],["2001-09-07",11.226,11.3584,11.1716,11.2565,934000.0],["2001-09-10",11.2226,11.2226,11.0256,11.1411,1275900.0],["2001-09-17",11.2259,11.2259,10.7981,11.0324,1214900.0],["2001-09-18",10.9509,10.9713,10.7845,10.9679,2540100.0],["2001-09-19",10.9611,11.3414,10.9475,11.2905,3360100.0],["2001-09-20",11.2905,11.7489,11.2905,11.6979,2631200.0],["2001-09-21",11.5451,11.7964,11.2056,11.3923,2265000.0],["2001-09-24",11.3754,11.4603,11.2905,11.3754,1496600.0],["2001-09-25",11.5451,11.5621,11.3414,11.5621,2590500.0],["2001-09-26",11.4433,11.5859,11.3754,11.5282,2549400.0],["2001-09-27",11.4263,11.7896,11.3584,11.7523,2397100.0],["2001-09-28",11.776,12.3193,11.7625,12.2073,4268400.0],["2001-10-01",12.0884,12.1394,11.973,12.0952,1211100.0],["2001-10-02",12.0952,12.3601,12.0545,12.3601,877200.0],["2001-10-03",12.3567,12.557,12.2243,12.5231,1348000.0],["2001-10-04",12.5299,12.5536,12.1903,12.462,1000200.0],["2001-10-05",12.4789,12.5468,12.428,12.462,967300.0],["2001-10-08",12.4382,12.4382,12.2005,12.2854,824300.0],["2001-10-09",12.2854,12.3126,11.9934,12.007,893300.0],["2001-10-10",11.9764,12.0375,11.8202,11.9526,1131900.0],["2001-10-11",11.9526,11.9866,11.7659,11.7998,587100.0],["2001-10-12",11.7149,11.8677,11.647,11.7353,866500.0],["2001-10-15",11.7149,11.9662,11.681,11.8677,1044300.0],["2001-10-16",11.9017,12.1394,11.844,12.0986,927000.0],["2001-10-17",12.1054,12.2582,12.0205,12.1767,1109200.0],["2001-10-18",12.1767,12.1903,11.9866,12.0579,1427900.0],["2001-10-19",12.0613,12.3941,12.0545,12.3227,1517100.0],["2001-10-22",12.2752,12.4959,12.2412,12.3805,1087100.0],["2001-10-23",12.3092,12.3261,12.1428,12.2243,1275900.0],["2001-10-24",12.2243,12.2243,12.0375,12.0884,771900.0],["2001-10-25",12.0205,12.2345,11.9866,11.9866,1622400.0],["2001-10-26",11.9866,11.9866,11.6878,11.7998,1449000.0],["2001-10-29",11.7659,11.7659,11.5451,11.6402,1326100.0],["2001-10-30",11.5451,11.6368,11.4603,11.5451,1907800.0],["2001-10-31",11.5451,11.7285,11.4772,11.7013,1622300.0],["2001-11-01",11.7319,11.9187,11.5451,11.8847,2779900.0],["2001-11-02",11.9187,12.0273,11.7149,11.9492,2797600.0],["2001-11-05",11.9085,12.2922,11.8338,12.2752,1309700.0],["2001-11-06",12.3092,12.3092,11.956,12.1292,2650600.0],["2001-11-07",12.0946,12.1288,11.7387,11.814,2034500.0],["2001-11-08",11.8745,12.0579,11.8157,11.9818,1476100.0],["2001-11-09",12.0579,12.1513,11.9403,12.0925,817300.0],["2001-11-12",12.1963,12.1963,11.9334,12.1133,998400.0],["2001-11-13",12.1444,12.2102,12.0129,12.1444,1433600.0],["2001-11-14",12.1444,12.1963,11.9437,11.9991,1087400.0],["2001-11-15",11.9714,12.0406,11.8469,11.9887,671900.0],["2001-11-16",11.9887,12.1237,11.8676,11.9195,967500.0],["2001-11-19",11.8849,11.9091,11.6946,11.7569,1327800.0],["2001-11-20",11.795,12.0579,11.7119,12.0406,1410100.0],["2001-11-21",12.1271,12.1271,11.6773,11.9299,935000.0],["2001-11-23",11.8226,11.9714,11.7223,11.9195,184000.0],["2001-11-26",12.0302,12.0579,11.9091,11.9299,1077800.0],["2001-11-27",11.9299,11.9645,11.7085,11.8157,688700.0],["2001-11-28",11.7984,11.9091,11.5943,11.6047,902200.0],["2001-11-29",11.6773,11.7984,11.4524,11.6393,1428000.0],["2001-11-30",11.6704,11.8399,11.6635,11.6877,992200.0],["2001-12-03",11.6877,11.795,11.6047,11.7846,1102200.0],["2001-12-04",11.7811,12.2309,11.7604,12.1444,1512600.0],["2001-12-05",12.1098,12.1098,11.705,11.9437,1817900.0],["2001-12-06",11.8399,11.8849,11.6635,11.7258,890000.0],["2001-12-07",11.6946,11.8988,11.66,11.833,1394200.0],["2001-12-10",11.8157,11.878,11.6877,11.8088,776200.0],["2001-12-11",11.7292,11.8815,11.6081,11.6739,706800.0],["2001-12-12",11.6254,11.6912,11.3659,11.6531,981600.0],["2001-12-13",11.5908,11.9022,11.5216,11.8019,953700.0],["2001-12-14",11.7119,11.8849,11.6946,11.8572,1044900.0],["2001-12-17",11.8572,11.9368,11.7327,11.8157,1049400.0],["2001-12-18",11.8157,11.9091,11.7465,11.9022,799000.0],["2001-12-19",11.8157,12.2828,11.7638,12.2032,1171500.0],["2001-12-20",12.1444,12.179,11.9714,12.1167,649400.0],["2001-12-21",12.1167,12.1686,12.0302,12.1133,1310400.0],["2001-12-24",12.1133,12.1929,12.0752,12.0925,399300.0],["2001-12-26",12.1098,12.2482,12.0579,12.1029,638300.0],["2001-12-27",12.0164,12.179,12.0164,12.0614,914600.0],["2001-12-28",12.0614,12.1963,11.878,12.1652,1068700.0],["2001-12-31",12.0925,12.2828,12.0441,12.1029,735000.0],["2002-01-02",12.0233,12.1721,11.9091,12.1513,1152000.0],["2002-01-03",12.0752,12.1375,12.0164,12.1098,1797100.0],["2002-01-04",12.1444,12.1444,11.9645,12.0164,408600.0],["2002-01-07",12.0164,12.1064,11.9437,12.0891,622700.0],["2002-01-08",12.0406,12.0579,11.8676,11.8849,1044100.0],["2002-01-09",11.9195,12.0406,11.833,11.9956,1301900.0],["2002-01-10",11.9368,12.006,11.8849,11.9161,1394300.0],["2002-01-11",11.9334,12.0233,11.9022,11.9749,941500.0],["2002-01-14",11.9195,12.179,11.9195,12.0752,878500.0],["2002-01-15",12.0925,12.1963,12.0925,12.179,1323300.0],["2002-01-16",12.179,12.2759,12.0994,12.1929,1035500.0],["2002-01-17",12.2344,12.4005,12.2275,12.3659,1733300.0],["2002-01-18",12.3174,12.4731,12.3174,12.4731,1020300.0],["2002-01-22",12.4627,12.4835,12.3347,12.4662,1111600.0],["2002-01-23",12.4731,12.5769,12.4627,12.5769,1266400.0],["2002-01-24",12.5423,12.5873,12.4904,12.5631,1320800.0],["2002-01-25",12.5492,12.5631,12.4454,12.5389,805500.0],["2002-01-28",12.4558,12.615,12.4558,12.615,1009600.0],["2002-01-29",12.6496,12.7914,12.5562,12.5631,1433000.0],["2002-01-30",12.4385,12.5077,12.2378,12.4558,1398200.0],["2002-01-31",12.525,12.871,12.4316,12.871,866200.0],["2002-02-01",12.7845,13.1651,12.7845,13.1478,1263600.0],["2002-02-04",13.1478,13.2758,13.0959,13.2516,1364100.0],["2002-02-05",13.4874,13.4874,13.173,13.3477,1820000.0],["2002-02-06",13.3372,13.4036,13.1555,13.3512,1781900.0],["2002-02-07",13.3162,13.5014,13.2778,13.5014,791100.0],["2002-02-08",13.4141,13.442,13.1905,13.2603,854300.0],["2002-02-11",13.0507,13.0507,12.7921,12.9144,1460200.0],["2002-02-12",12.8795,13.0856,12.8061,12.8935,1109100.0],["2002-02-13",12.9214,13.1276,12.862,13.0996,824000.0],["2002-02-14",13.1031,13.1031,13.0157,13.0961,272100.0],["2002-02-15",13.0961,13.138,13.0507,13.0961,533500.0],["2002-02-19",13.0961,13.0961,12.8375,12.9459,846000.0],["2002-02-20",12.9284,12.9424,12.579,12.7851,933500.0],["2002-02-21",12.7886,12.9284,12.4043,12.5405,2271200.0],["2002-02-22",12.2296,12.6489,12.1946,12.5196,1118000.0],["2002-02-25",12.4881,12.6139,12.3553,12.5964,1473500.0],["2002-02-26",12.6663,12.7851,12.6139,12.7292,1044700.0],["2002-02-27",12.7921,12.9424,12.7362,12.8969,796400.0],["2002-02-28",12.9004,12.9214,12.7886,12.7886,835200.0],["2002-03-01",12.8585,12.9598,12.6978,12.9284,1379600.0],["2002-03-04",12.9633,13.2324,12.876,13.2149,1027700.0],["2002-03-05",13.138,13.3197,13.0647,13.2778,750700.0],["2002-03-06",13.2953,13.4455,13.2743,13.435,1208400.0],["2002-03-07",13.3652,13.4525,13.3302,13.4176,817700.0],["2002-03-08",13.4176,13.4874,13.2988,13.3477,910500.0],["2002-03-11",13.3302,13.6692,13.2778,13.5049,790300.0],["2002-03-12",13.5049,13.6587,12.8061,12.9249,3996800.0],["2002-03-13",12.6314,12.7886,12.4916,12.6593,1529200.0],["2002-03-14",12.6663,12.6838,12.4567,12.4916,1326200.0],["2002-03-15",12.579,12.5929,12.4567,12.4567,1484700.0],["2002-03-18",11.8801,12.3868,11.8452,12.247,1928800.0],["2002-03-19",11.6181,11.7578,10.8878,11.2687,7752400.0],["2002-03-20",11.2652,11.3141,10.5873,11.1289,4512000.0],["2002-03-21",11.1324,11.8103,11.1324,11.7788,2573400.0],["2002-03-22",11.6915,11.7928,11.5517,11.7404,1444600.0],["2002-03-25",11.7054,11.8976,11.6006,11.7509,1423400.0],["2002-03-26",11.7054,11.985,11.6984,11.95,2179100.0],["2002-03-27",12.0199,12.0479,11.8801,11.971,1960800.0],["2002-03-28",11.971,12.1282,11.9395,12.0828,1494900.0],["2002-04-01",12.0548,12.0898,11.9815,12.0024,2242900.0],["2002-04-02",12.0024,12.0024,11.7334,11.7928,1239100.0],["2002-04-03",11.7928,11.8871,11.5831,11.8871,936600.0],["2002-04-04",11.8871,12.0514,11.8103,11.8138,1179000.0],["2002-04-05",11.7579,11.8627,11.3945,11.6006,1797800.0],["2002-04-08",11.6006,11.6425,11.4608,11.6321,1048700.0],["2002-04-09",11.6181,11.7019,11.5622,11.653,1640900.0],["2002-04-10",11.653,11.971,11.6251,11.8766,1778300.0],["2002-04-11",11.391,11.6181,11.2687,11.4469,2977700.0],["2002-04-12",11.3735,11.7054,11.3036,11.5412,1299200.0],["2002-04-15",11.5133,11.5133,11.3385,11.356,1541200.0],["2002-04-16",11.356,11.5307,11.356,11.5272,1036000.0],["2002-04-17",11.4958,11.5272,11.4259,11.4993,517400.0],["2002-04-18",11.4783,11.4783,11.045,11.3211,1885900.0],["2002-04-19",11.3211,11.5307,11.1638,11.5133,1790300.0],["2002-04-22",11.5168,11.5307,11.4084,11.4783,857500.0],["2002-04-23",11.4783,11.6321,11.391,11.391,839900.0],["2002-04-24",11.5657,11.7858,11.5063,11.653,1759500.0],["2002-04-25",11.6181,11.6321,11.4399,11.5133,755400.0],["2002-04-26",11.4608,11.5657,11.391,11.5377,693500.0],["2002-04-29",11.5377,11.688,11.4993,11.5307,634600.0],["2002-04-30",11.5307,11.695,11.5307,11.6356,1995900.0],["2002-05-01",11.5482,11.5901,11.4294,11.4608,599000.0],["2002-05-02",11.4608,11.5622,11.3316,11.5517,829100.0],["2002-05-03",11.8751,11.8892,11.6312,11.7655,1333400.0],["2002-05-06",11.8397,11.9069,11.769,11.8574,840900.0],["2002-05-07",11.8397,11.8433,11.5676,11.5676,875000.0],["2002-05-08",11.5676,11.5747,11.398,11.4863,1310200.0],["2002-05-09",11.5217,11.6701,11.4156,11.4368,737600.0],["2002-05-10",11.4086,11.5888,11.2813,11.3449,1065700.0],["2002-05-13",11.3449,11.398,11.2142,11.3449,671900.0],["2002-05-14",11.3979,11.6277,11.3379,11.5747,744000.0],["2002-05-15",11.5747,11.7302,11.4616,11.6595,2108800.0],["2002-05-16",11.663,11.8468,11.4828,11.5782,2006100.0],["2002-05-17",11.5216,11.6206,11.3167,11.61,1015400.0],["2002-05-20",11.61,11.7832,11.5641,11.6878,656600.0],["2002-05-21",11.6984,12.0659,11.6807,11.9528,779800.0],["2002-05-22",11.9493,12.1684,11.9493,12.126,1503300.0],["2002-05-23",12.1932,12.2638,11.9882,11.9988,1458800.0],["2002-05-24",11.9811,12.2462,11.9422,12.1967,893000.0],["2002-05-28",12.1967,12.2532,12.1119,12.2108,726500.0],["2002-05-29",12.2144,12.2815,12.1225,12.2038,1454700.0],["2002-05-30",12.1932,12.2568,12.0695,12.1225,1916900.0],["2002-05-31",12.3522,12.3628,12.1578,12.1967,867400.0],["2002-06-03",12.2038,12.2285,11.8256,11.8998,928600.0],["2002-06-04",11.8998,12.1366,11.8821,12.0447,1560100.0],["2002-06-05",12.0695,12.1225,11.9458,12.0235,896000.0],["2002-06-06",12.0235,12.0482,11.769,11.8044,1487600.0],["2002-06-07",11.8927,12.0624,11.8044,11.9988,1315300.0],["2002-06-10",11.9811,12.1755,11.9246,12.027,973000.0],["2002-06-11",12.0695,12.1896,11.9458,11.9988,527900.0],["2002-06-12",11.9634,12.1048,11.8574,11.9281,1170000.0],["2002-06-13",11.9458,12.1048,11.9104,11.9988,907900.0],["2002-06-14",11.9988,12.02,11.663,11.9104,889500.0],["2002-06-17",11.8751,11.9917,11.716,11.9705,443000.0],["2002-06-18",11.9458,12.2108,11.9458,12.1401,682400.0],["2002-06-19",12.1755,12.3628,12.1507,12.3522,1094100.0],["2002-06-20",12.3345,12.4123,11.9458,12.0306,878800.0],["2002-06-21",11.8221,12.1013,11.8221,12.0907,1119900.0],["2002-06-24",12.0942,12.1225,11.8609,11.9387,1129300.0],["2002-06-25",11.9104,12.0659,11.7867,11.8963,796500.0],["2002-06-26",11.7514,11.7938,11.5252,11.7125,1416000.0],["2002-06-27",11.7337,11.9281,11.557,11.7514,1547400.0],["2002-06-28",11.557,11.8574,11.5252,11.7973,1005700.0],["2002-07-01",11.7408,11.8574,11.656,11.663,530600.0],["2002-07-02",11.663,11.663,11.2743,11.3626,1148300.0],["2002-07-03",11.3096,11.3591,10.8855,11.0622,1854900.0],["2002-07-05",10.9986,11.0622,10.9279,10.9738,551800.0],["2002-07-08",10.9738,10.9915,10.6982,10.6982,1165200.0],["2002-07-09",10.7088,10.8077,10.426,10.5851,1530500.0],["2002-07-10",10.5674,10.5674,9.9206,9.9737,983800.0],["2002-07-11",9.8959,10.2458,9.8606,10.2352,1505400.0],["2002-07-12",10.3483,10.7865,10.214,10.5674,1698900.0],["2002-07-15",10.3023,10.9562,9.8959,10.8643,1861900.0],["2002-07-16",10.6734,10.8077,10.3553,10.4154,1068900.0],["2002-07-17",10.4084,10.6628,10.1786,10.267,800700.0],["2002-07-18",10.2705,10.3553,9.9312,9.9913,725100.0],["2002-07-19",9.8888,9.9206,9.4223,9.6485,1247700.0],["2002-07-22",9.6485,9.9312,9.4576,9.6838,1238900.0],["2002-07-23",9.6132,9.7581,8.7826,8.8533,1317400.0],["2002-07-24",8.8462,10.373,8.7967,10.3059,1899300.0],["2002-07-25",10.2847,10.8325,10.0373,10.4614,1643200.0],["2002-07-26",10.5674,10.8148,10.1998,10.2741,2385900.0],["2002-07-29",10.32,10.5285,9.6238,9.7298,3346600.0],["2002-07-30",9.7015,10.7441,9.6909,10.6027,3171900.0],["2002-07-31",10.6027,10.9456,10.2776,10.8678,1988400.0],["2002-08-01",10.7441,11.3803,10.4932,11.1364,1856900.0],["2002-08-02",11.2389,11.3873,11.0092,11.1187,3380900.0],["2002-08-05",10.9989,11.4103,10.9274,10.981,976900.0],["2002-08-06",11.1778,11.5855,11.1563,11.5354,982900.0],["2002-08-07",11.6249,11.7143,11.353,11.5712,1155000.0],["2002-08-08",11.5355,11.6571,11.1062,11.6571,1266400.0],["2002-08-09",11.6249,11.7501,11.4103,11.5354,990700.0],["2002-08-12",11.303,11.7393,11.303,11.7071,666100.0],["2002-08-13",11.607,11.6606,11.303,11.3745,558500.0],["2002-08-14",11.3208,11.7143,11.2672,11.6249,1011800.0],["2002-08-15",11.7679,11.8359,11.6428,11.7751,693700.0],["2002-08-16",11.7572,11.8216,11.6606,11.8037,645400.0],["2002-08-19",11.6821,11.8216,11.5712,11.7644,624900.0],["2002-08-20",11.7501,11.9575,11.6606,11.8753,653900.0],["2002-08-21",12.0004,12.1256,11.6964,12.1078,658100.0],["2002-08-22",12.1435,12.376,12.0076,12.3581,725700.0],["2002-08-23",12.3045,12.3689,11.8931,11.9468,516100.0],["2002-08-26",12.0934,12.3617,12.0291,12.2866,378100.0],["2002-08-27",12.3402,12.4404,12.0899,12.2151,464600.0],["2002-08-28",12.2151,12.4154,12.0004,12.4011,922000.0],["2002-08-29",12.2508,12.2508,11.9003,11.9718,645600.0],["2002-08-30",11.9468,11.9504,11.5283,11.8037,1030500.0],["2002-09-03",11.446,11.6535,11.3709,11.4532,1196600.0],["2002-09-04",11.5355,11.6034,11.1277,11.2565,991900.0],["2002-09-05",11.0883,11.2851,11.0168,11.142,971900.0],["2002-09-06",11.1956,11.2457,11.0597,11.1849,769600.0],["2002-09-09",11.1241,11.2636,10.9131,11.1062,707900.0],["2002-09-10",11.1599,11.1599,10.8451,10.981,724200.0],["2002-09-11",11.1778,11.2064,10.8952,11.0883,712800.0],["2002-09-12",10.9095,10.9274,10.6305,10.7628,875700.0],["2002-09-13",10.7521,11.1241,10.7271,11.0311,631200.0],["2002-09-16",10.9095,11.049,10.5697,10.9417,616300.0],["2002-09-17",11.1778,11.1778,10.6734,10.7307,763200.0],["2002-09-18",10.677,11.0919,10.5697,10.9023,507300.0],["2002-09-19",10.8129,11.0168,10.6734,10.9095,855400.0],["2002-09-20",10.9131,10.981,10.5876,10.8988,1511500.0],["2002-09-23",10.8093,10.8487,10.3908,10.7056,799000.0],["2002-09-24",10.6949,10.6949,10.2871,10.373,835200.0],["2002-09-25",10.4266,10.7378,10.3408,10.6627,772900.0],["2002-09-26",10.8022,11.1527,10.7199,10.9131,1374700.0],["2002-09-27",10.9167,11.0526,10.5876,10.8594,1043200.0],["2002-09-30",10.7092,10.8594,10.584,10.6663,1440200.0],["2002-10-01",10.8022,10.931,10.6305,10.8558,1486400.0],["2002-10-02",10.8737,11.1062,10.6842,10.931,1549700.0],["2002-10-03",10.9989,11.0526,10.6412,10.6448,1597800.0],["2002-10-04",10.6448,10.7307,10.3014,10.5912,1046700.0],["2002-10-07",10.5912,10.9095,10.3372,10.4481,1442800.0],["2002-10-08",10.4803,10.5089,9.561,10.0439,2200000.0],["2002-10-09",10.0153,10.0153,9.1568,9.2713,2127600.0],["2002-10-10",9.3357,10.423,9.2677,10.3408,2038500.0],["2002-10-11",10.5268,10.5339,10.0439,10.373,980100.0],["2002-10-14",10.0153,10.7128,10.0153,10.5447,1419600.0],["2002-10-15",10.6341,10.6591,9.9652,10.0904,2077100.0],["2002-10-16",10.0904,10.2478,9.2999,9.4072,2325700.0],["2002-10-17",9.6791,10.0868,9.3321,10.0689,1796700.0],["2002-10-18",9.908,10.2335,9.5932,10.1762,1071300.0],["2002-10-21",10.1583,10.5661,10.0725,10.559,1054300.0],["2002-10-22",10.5554,10.7664,10.0332,10.3837,1019400.0],["2002-10-23",10.4266,10.8201,10.4266,10.8201,1052600.0],["2002-10-24",10.8916,11.0812,10.7128,10.9023,1265700.0],["2002-10-25",10.9381,11.1778,10.7163,11.1062,1269400.0],["2002-10-28",11.2994,11.3745,11.1778,11.2493,946000.0],["2002-10-29",11.2565,11.4818,11.142,11.3995,1457900.0],["2002-10-30",11.446,11.5891,11.3316,11.5605,1298900.0],["2002-10-31",11.6034,11.6463,11.4031,11.607,1002200.0],["2002-11-01",11.446,11.607,11.3566,11.4961,679500.0],["2002-11-04",11.5176,11.9826,11.4997,11.8145,3002500.0],["2002-11-05",11.8597,11.9357,11.6715,11.9031,1201400.0],["2002-11-06",11.9393,12.2468,11.9393,12.1817,897900.0],["2002-11-07",12.0478,12.131,11.61,11.8343,1189400.0],["2002-11-08",11.838,11.838,11.4581,11.5594,1249500.0],["2002-11-11",11.563,11.563,11.2772,11.4255,571800.0],["2002-11-12",11.4291,11.4291,10.9443,11.0131,1420700.0],["2002-11-13",11.0167,11.3025,10.9552,11.1759,980500.0],["2002-11-14",11.3966,11.3966,11.1759,11.2663,548800.0],["2002-11-15",11.0348,11.4762,11.0167,11.4762,1251700.0],["2002-11-18",11.6679,11.6969,11.3423,11.4581,749200.0],["2002-11-19",11.3568,11.4508,11.1614,11.3532,688500.0],["2002-11-20",11.3785,11.6317,11.2808,11.4726,943600.0],["2002-11-21",11.487,11.563,11.3242,11.4508,754100.0],["2002-11-22",11.4508,11.8163,11.3966,11.8018,707500.0],["2002-11-25",11.8018,11.9574,11.6137,11.6933,727500.0],["2002-11-26",11.6969,11.6969,11.4002,11.4002,541800.0],["2002-11-27",11.4617,11.4906,11.3206,11.4147,571200.0],["2002-11-29",11.4147,11.4726,11.2699,11.4617,368700.0],["2002-12-02",11.6317,11.6317,11.3134,11.3893,1031300.0],["2002-12-03",11.4689,11.4762,11.2627,11.2627,1293600.0],["2002-12-04",10.9805,11.2374,10.8539,10.8539,2002100.0],["2002-12-05",10.9045,11.0565,10.7924,11.0239,1217600.0],["2002-12-06",11.1433,11.1795,10.9841,11.1759,1468400.0],["2002-12-09",11.1252,11.4581,11.1216,11.3351,1331800.0],["2002-12-10",11.3785,11.4328,11.3242,11.4328,790100.0],["2002-12-11",11.4328,11.6426,11.3278,11.6354,577200.0],["2002-12-12",11.563,11.6137,11.3893,11.5051,789000.0],["2002-12-13",11.5087,11.6752,11.4726,11.5775,871700.0],["2002-12-16",11.4147,11.8524,11.4147,11.8524,1191600.0],["2002-12-17",11.8669,11.9031,11.7837,11.9031,805300.0],["2002-12-18",11.9031,11.9357,11.7945,11.8488,723900.0],["2002-12-19",11.8488,11.885,11.715,11.8669,676900.0],["2002-12-20",11.8669,11.961,11.8561,11.9248,1833200.0],["2002-12-23",11.9393,12.055,11.8995,11.9393,881500.0],["2002-12-24",12.0406,12.1021,11.9501,11.9755,221700.0],["2002-12-26",11.9935,12.1274,11.9356,11.9646,425300.0],["2002-12-27",11.9501,12.0297,11.9176,11.9429,495300.0],["2002-12-30",11.9031,12.0008,11.7982,11.9393,1037800.0],["2002-12-31",11.9212,11.9393,11.8199,11.9284,486100.0],["2003-01-02",11.9212,11.9501,11.885,11.9393,889900.0],["2003-01-03",11.9393,12.0768,11.9357,12.0225,921600.0],["2003-01-06",12.1093,12.7316,12.1093,12.6267,1873900.0],["2003-01-07",12.6303,12.6303,12.2106,12.2504,1173400.0],["2003-01-08",12.2504,12.2974,12.1346,12.2504,805400.0],["2003-01-09",12.2504,12.2504,12.0804,12.1744,666500.0],["2003-01-10",12.084,12.1925,12.055,12.1129,482600.0],["2003-01-13",12.1129,12.2034,11.9393,12.0297,858900.0],["2003-01-14",12.1202,12.2359,12.0116,12.1419,869900.0],["2003-01-15",12.1744,12.1925,11.9935,11.9972,913100.0],["2003-01-16",12.0768,12.084,11.8271,11.8488,1027700.0],["2003-01-17",11.7584,11.809,11.5594,11.5775,960500.0],["2003-01-21",11.6209,11.715,11.2519,11.2519,861900.0],["2003-01-22",11.2555,11.3821,11.0782,11.3097,869700.0],["2003-01-23",11.3097,11.5775,11.3097,11.487,857400.0],["2003-01-24",11.4147,11.4906,11.2157,11.3676,1055800.0],["2003-01-27",11.3242,11.3423,11.0348,11.0456,925800.0],["2003-01-28",11.0601,11.2917,11.0348,11.2844,794000.0],["2003-01-29",11.1976,11.4002,11.0492,11.3676,868100.0],["2003-01-30",11.2663,11.4219,11.2012,11.2012,1539600.0],["2003-01-31",11.2012,11.3495,11.0782,11.288,1014200.0],["2003-02-03",11.2699,11.4074,11.2157,11.2627,933900.0],["2003-02-04",11.3242,11.3242,11.1252,11.2193,2598400.0],["2003-02-05",11.3603,11.3603,11.082,11.1369,1300800.0],["2003-02-06",11.1406,11.1992,11.0417,11.1479,629900.0],["2003-02-07",11.1625,11.1625,10.7121,10.7414,1320300.0],["2003-02-10",10.8183,10.9281,10.7341,10.8403,1025300.0],["2003-02-11",10.8402,10.8402,10.4374,10.474,1002300.0],["2003-02-12",10.4777,10.4777,10.0712,10.1261,1967200.0],["2003-02-13",10.0712,10.7304,9.9027,10.6901,1900500.0],["2003-02-14",10.7853,10.8879,10.5473,10.7084,1217200.0],["2003-02-18",10.756,10.8842,10.7121,10.8403,1086900.0],["2003-02-19",10.8219,10.8586,10.745,10.8403,1348400.0],["2003-02-20",10.9428,11.1186,10.9208,11.0563,1186600.0],["2003-02-21",11.2797,11.3713,11.0637,11.1149,1524100.0],["2003-02-24",11.0234,11.1003,10.7853,10.8366,1549500.0],["2003-02-25",10.7121,10.9501,10.6388,10.7707,1322200.0],["2003-02-26",10.7707,10.778,10.5143,10.529,1127700.0],["2003-02-27",10.6388,10.7963,10.6242,10.7377,711500.0],["2003-02-28",10.8219,10.9062,10.7121,10.8036,980000.0],["2003-03-03",10.8952,10.9758,10.7853,10.7853,614700.0],["2003-03-04",10.8586,10.8769,10.6462,10.6828,560100.0],["2003-03-05",10.6755,10.9355,10.6462,10.9355,979000.0],["2003-03-06",10.8403,11.0051,10.7487,10.9941,992900.0],["2003-03-07",10.767,10.8805,10.6571,10.8036,1224000.0],["2003-03-10",10.767,10.8219,10.6571,10.767,836200.0],["2003-03-11",10.7853,10.9172,10.6095,10.6388,1321400.0],["2003-03-12",10.6388,10.7377,10.5326,10.7121,1259200.0],["2003-03-13",10.8586,10.8952,10.6901,10.8732,697400.0],["2003-03-14",10.8952,10.9501,10.7707,10.8769,771900.0],["2003-03-17",10.9062,11.1992,10.9062,11.0966,1252700.0],["2003-03-18",11.1479,11.3933,11.0893,11.342,1432100.0],["2003-03-19",11.3749,11.4225,11.2541,11.3713,761800.0],["2003-03-20",11.3713,11.4189,11.2468,11.3347,974600.0],["2003-03-21",11.353,11.6313,11.353,11.6313,1537100.0],["2003-03-24",11.6313,11.6313,11.2614,11.2834,846900.0],["2003-03-25",11.3896,11.6276,11.3054,11.4702,744000.0],["2003-03-26",11.4775,11.4811,11.309,11.3347,917200.0],["2003-03-27",11.3054,11.5178,11.2431,11.4738,585400.0],["2003-03-28",11.4518,11.58,11.4262,11.5104,671800.0],["2003-03-31",11.5104,11.6789,11.4848,11.5361,1057200.0],["2003-04-01",11.5361,11.7192,11.5361,11.7192,1452700.0],["2003-04-02",11.9206,11.9206,11.635,11.635,1435600.0],["2003-04-03",11.7229,11.7778,11.5727,11.6826,768300.0],["2003-04-04",11.6826,11.7485,11.5544,11.7155,1233600.0],["2003-04-07",11.9023,11.9023,11.4592,11.4958,1775100.0],["2003-04-08",11.5031,11.591,11.4335,11.4592,806300.0],["2003-04-09",11.4995,11.5874,11.3749,11.4335,676600.0],["2003-04-10",11.4335,11.4775,11.3347,11.3676,1096100.0],["2003-04-11",11.4079,11.4152,11.1955,11.2284,1076500.0],["2003-04-14",11.4079,11.6679,11.4079,11.6313,1213400.0],["2003-04-15",11.7814,11.8803,11.6972,11.8217,1321500.0],["2003-04-16",11.8254,11.9023,11.7558,11.8108,1210100.0],["2003-04-17",11.7558,11.8913,11.7302,11.7741,894500.0],["2003-04-21",11.7778,11.9023,11.6459,11.7924,673200.0],["2003-04-22",11.7924,12.0012,11.7045,11.9426,767200.0],["2003-04-23",11.9426,12.0781,11.8986,11.9939,705000.0],["2003-04-24",12.0122,12.3894,12.0122,12.2905,1009100.0],["2003-04-25",12.2978,12.3052,12.1184,12.1733,828700.0],["2003-04-28",12.188,12.4407,12.1843,12.3418,784900.0],["2003-04-29",12.3711,12.5102,12.3345,12.3784,802300.0],["2003-04-30",12.3894,12.4407,12.2209,12.3528,1349700.0],["2003-05-01",12.3528,12.4993,12.2685,12.3711,1397700.0],["2003-05-02",12.3821,12.4333,12.2356,12.3344,2563400.0],["2003-05-05",12.4289,12.4289,12.1289,12.3437,1101100.0],["2003-05-06",12.3326,12.34,12.203,12.2919,858600.0],["2003-05-07",12.2919,12.2919,12.1363,12.2363,1004800.0],["2003-05-08",12.1993,12.2437,12.1474,12.2437,947300.0],["2003-05-09",12.2696,12.2808,12.1474,12.2808,1319600.0],["2003-05-12",12.3104,12.3511,12.1696,12.2585,1010600.0],["2003-05-13",12.2585,12.3622,11.9808,12.2882,595000.0],["2003-05-14",12.3067,12.3659,12.1474,12.2104,788200.0],["2003-05-15",12.2141,12.3585,12.2141,12.3511,1083300.0],["2003-05-16",12.4252,12.6844,12.4252,12.6104,1031600.0],["2003-05-19",12.5363,12.6252,12.4363,12.5178,696500.0],["2003-05-20",12.5733,12.6807,12.5659,12.677,753800.0],["2003-05-21",12.9511,12.9511,12.6511,12.7178,1589900.0],["2003-05-22",12.7178,12.9252,12.6807,12.8807,954400.0],["2003-05-23",12.9622,13.4399,12.9622,13.314,3062000.0],["2003-05-27",13.3325,13.6066,13.2437,13.5733,1903300.0],["2003-05-28",13.6103,13.7251,13.4992,13.5733,1096900.0],["2003-05-29",13.5918,13.8214,13.3066,13.4251,1229500.0],["2003-05-30",13.451,13.6881,13.451,13.6325,1409100.0],["2003-06-02",13.7696,13.8288,13.6955,13.777,1164500.0],["2003-06-03",13.7955,13.7992,13.651,13.7288,1035400.0],["2003-06-04",13.7029,13.877,13.6696,13.7955,1183000.0],["2003-06-05",13.814,13.8695,13.6696,13.7029,1439200.0],["2003-06-06",13.751,13.8844,13.4251,13.5214,1659700.0],["2003-06-09",13.5362,13.6473,13.4881,13.5955,1098400.0],["2003-06-10",13.6103,13.9399,13.5918,13.7066,1445600.0],["2003-06-11",13.814,13.9547,13.7955,13.9547,707200.0],["2003-06-12",13.9547,14.0177,13.8029,13.8658,1209800.0],["2003-06-13",13.9436,13.9621,13.7696,13.7955,1079100.0],["2003-06-16",13.9066,14.1584,13.8695,14.1584,609000.0],["2003-06-17",14.1584,14.1658,13.8881,13.9399,801000.0],["2003-06-18",14.0251,14.0251,13.8881,13.9436,829000.0],["2003-06-19",14.0732,14.2991,13.9992,14.1473,1049400.0],["2003-06-20",14.1584,14.2066,14.0621,14.0732,1105800.0],["2003-06-23",14.0732,14.1214,14.0103,14.0732,972800.0],["2003-06-24",14.0547,14.1843,13.914,14.1029,963000.0],["2003-06-25",14.1029,14.2214,13.9992,13.9992,749600.0],["2003-06-26",13.9732,14.2473,13.8955,14.2362,978500.0],["2003-06-27",14.214,14.2251,13.8362,13.851,967000.0],["2003-06-30",14.2214,14.4065,14.214,14.2399,1917300.0],["2003-07-01",14.2399,14.351,14.0584,14.2362,1309700.0],["2003-07-02",14.2177,14.2917,14.1362,14.2584,991300.0],["2003-07-03",14.2399,14.2954,14.1955,14.2214,750600.0],["2003-07-07",14.2214,14.2584,14.0177,14.0214,1334700.0],["2003-07-08",13.9621,13.9695,13.7881,13.7918,1679000.0],["2003-07-09",13.7325,13.7881,13.514,13.5214,1162600.0],["2003-07-10",13.377,13.3955,13.1659,13.2844,950200.0],["2003-07-11",13.3696,13.4511,13.2881,13.3807,712200.0],["2003-07-14",13.4251,13.5918,13.351,13.4066,983300.0],["2003-07-15",13.4325,13.4585,13.14,13.1437,891700.0],["2003-07-16",13.1844,13.1918,12.8659,12.9252,1263700.0],["2003-07-17",12.9252,12.9622,12.84,12.8955,1331300.0],["2003-07-18",12.9807,13.0326,12.8881,12.9659,909700.0],["2003-07-21",12.9918,12.9918,12.7029,12.7326,638000.0],["2003-07-22",12.7326,12.8326,12.5548,12.7844,1972400.0],["2003-07-23",12.814,12.9214,12.7696,12.7955,721900.0],["2003-07-24",12.7955,12.9326,12.6659,12.877,1069700.0],["2003-07-25",12.8326,12.8955,12.6215,12.7289,1653500.0],["2003-07-28",12.7585,12.8622,12.7215,12.777,1344400.0],["2003-07-29",12.777,12.8141,12.6474,12.6844,1564700.0],["2003-07-30",12.74,12.8918,12.74,12.7955,928700.0],["2003-07-31",12.8511,12.9066,12.7141,12.7733,1136600.0],["2003-08-01",12.7215,12.7437,12.6104,12.6992,696500.0],["2003-08-04",12.6992,12.7104,12.5622,12.6844,3893700.0],["2003-08-05",12.7312,12.7911,11.5143,11.7315,5477200.0],["2003-08-06",11.6453,11.9187,11.533,11.8962,3653500.0],["2003-08-07",11.9449,11.9449,11.6416,11.7427,2722500.0],["2003-08-08",11.6491,11.6566,11.4132,11.6528,3279100.0],["2003-08-11",11.6416,11.7315,11.5704,11.6266,1163300.0],["2003-08-12",11.6266,11.7315,11.548,11.7015,1078700.0],["2003-08-13",11.6978,11.7577,11.5667,11.6641,1042800.0],["2003-08-14",11.6566,11.694,11.563,11.6116,1123000.0],["2003-08-15",11.4207,11.5892,11.3458,11.4619,1335300.0],["2003-08-18",9.9603,10.4546,9.6682,10.3909,16811100.0],["2003-08-19",10.185,10.6306,10.185,10.4696,7786600.0],["2003-08-20",10.4471,10.9526,10.4097,10.9301,6717000.0],["2003-08-21",10.8702,11.0013,10.7541,10.7691,6990800.0],["2003-08-22",10.6718,10.7504,10.522,10.5969,3850300.0],["2003-08-25",10.5969,10.9901,10.5407,10.6868,1860600.0],["2003-08-26",10.698,10.9339,10.6905,10.9301,3328200.0],["2003-08-27",10.9152,10.9526,10.8328,10.9489,2957000.0],["2003-08-28",10.9264,10.9601,10.8627,10.9526,1173300.0],["2003-08-29",10.8964,10.9826,10.8478,10.9564,1592700.0],["2003-09-02",11.0088,11.2746,11.005,11.2709,1823900.0],["2003-09-03",11.4207,11.5517,11.3308,11.3682,2047600.0],["2003-09-04",11.4207,11.4207,11.2522,11.3982,1579300.0],["2003-09-05",11.3383,11.3795,11.3083,11.3271,1169300.0],["2003-09-08",11.3158,11.4619,11.3158,11.4581,2295100.0],["2003-09-09",11.4207,11.7539,11.3458,11.6978,4146400.0],["2003-09-10",11.7015,12.0273,11.679,11.9187,4787400.0],["2003-09-11",11.8887,11.8887,11.6453,11.6453,5110600.0],["2003-09-12",11.2709,11.9224,11.226,11.9112,17651500.0],["2003-09-15",11.8887,12.0423,11.7577,11.9,3090200.0],["2003-09-16",11.9449,11.9711,11.7127,11.8063,2796700.0],["2003-09-17",11.7764,11.7764,11.6566,11.6603,1517200.0],["2003-09-18",11.6641,11.8887,11.6453,11.8213,1196800.0],["2003-09-19",11.8213,11.9,11.7427,11.8887,1614600.0],["2003-09-22",11.8663,11.8812,11.6453,11.7614,1073800.0],["2003-09-23",11.7764,11.8288,11.6978,11.724,849700.0],["2003-09-24",11.6978,11.739,11.5555,11.6378,1783300.0],["2003-09-25",11.6566,11.7764,11.6304,11.6903,1382900.0],["2003-09-26",11.6603,11.8962,11.533,11.8775,2822800.0],["2003-09-29",11.8887,12.0759,11.8138,12.0759,1755100.0],["2003-09-30",12.061,12.1171,11.8026,11.9449,1502700.0],["2003-10-01",12.076,12.1359,11.9299,12.1321,1537500.0],["2003-10-02",12.1321,12.1696,12.0086,12.1508,1074600.0],["2003-10-03",12.3006,12.3493,12.0198,12.0872,1142300.0],["2003-10-06",12.0647,12.1097,11.9599,12.1097,1128200.0],["2003-10-07",12.0872,12.0872,11.855,11.9823,1415400.0],["2003-10-08",12.1696,12.1845,12.046,12.0947,2713100.0],["2003-10-09",12.1883,12.2819,12.1546,12.1995,1808400.0],["2003-10-10",11.9149,12.1134,11.9149,12.046,1989300.0],["2003-10-13",12.1321,12.1883,12.0572,12.1621,921600.0],["2003-10-14",12.1808,12.4279,12.1321,12.3643,1441600.0],["2003-10-15",12.3643,12.4017,12.2856,12.4017,1898100.0],["2003-10-16",12.4616,12.4916,12.3568,12.4317,1327800.0],["2003-10-17",12.4504,12.4504,12.3268,12.3718,1467200.0],["2003-10-20",12.3568,12.3905,12.3156,12.3718,974500.0],["2003-10-21",12.3755,12.574,12.368,12.4317,1053300.0],["2003-10-22",12.4317,12.4467,12.3193,12.4354,887400.0],["2003-10-23",12.3568,12.6189,12.3081,12.6077,1636200.0],["2003-10-24",12.6077,12.75,12.5328,12.7387,2449800.0],["2003-10-27",12.7387,12.8923,12.6938,12.7724,1847700.0],["2003-10-28",12.6938,12.7949,12.6189,12.7949,1358800.0],["2003-10-29",12.7687,12.9035,12.7125,12.8885,1137400.0],["2003-10-30",12.9185,13.0121,12.8922,13.0121,1271100.0],["2003-10-31",13.0121,13.0458,12.8623,12.8773,954800.0],["2003-11-03",12.9297,13.0345,12.7312,12.9933,1000500.0],["2003-11-04",12.9933,13.0158,12.881,12.9372,2158800.0],["2003-11-05",12.9656,13.0791,12.9126,13.0602,1817800.0],["2003-11-06",13.0375,13.117,12.8709,13.0678,898000.0],["2003-11-07",13.0678,13.117,13.0034,13.0413,2376500.0],["2003-11-10",13.0413,13.1586,12.9996,13.1283,940900.0],["2003-11-11",13.0981,13.1851,13.0791,13.1132,690700.0],["2003-11-12",13.1132,13.2041,13.1019,13.1246,697900.0],["2003-11-13",13.1246,13.1776,13.0791,13.117,1116200.0],["2003-11-14",13.117,13.1549,13.0867,13.1549,711900.0],["2003-11-17",13.1549,13.1776,12.9656,13.1019,948000.0],["2003-11-18",13.1019,13.1246,12.8141,12.8671,1001800.0],["2003-11-19",12.8331,12.9466,12.3447,12.6022,5374700.0],["2003-11-20",12.4924,12.9088,12.3561,12.7612,2765400.0],["2003-11-21",12.7763,12.8104,12.5832,12.6817,1323700.0],["2003-11-24",12.6627,12.7725,12.6173,12.6817,1539100.0],["2003-11-25",12.7082,12.7649,12.6173,12.6968,1180500.0],["2003-11-26",12.7498,12.9845,12.7119,12.9845,991900.0],["2003-11-28",12.9845,13.117,12.9731,13.117,411900.0],["2003-12-01",13.1435,13.2344,13.0375,13.2306,1313400.0],["2003-12-02",13.2306,13.2343,13.0791,13.1738,1381800.0],["2003-12-03",13.0981,13.3441,13.0791,13.223,962800.0],["2003-12-04",13.1927,13.4804,13.1927,13.4804,966100.0],["2003-12-05",13.3706,13.6091,13.3441,13.3555,856300.0],["2003-12-08",13.3252,13.5031,13.2343,13.488,891800.0],["2003-12-09",13.488,13.5334,13.1738,13.2041,1370400.0],["2003-12-10",13.2041,13.2533,13.1056,13.17,1185600.0],["2003-12-11",13.2116,13.2571,13.0981,13.0981,828400.0],["2003-12-12",13.1549,13.1776,13.0867,13.0981,1188900.0],["2003-12-15",13.1246,13.2495,13.0564,13.0564,2191700.0],["2003-12-16",12.8899,13.2608,12.8899,13.2571,1879000.0],["2003-12-17",13.1738,13.3101,13.1473,13.3101,879300.0],["2003-12-18",13.3101,13.4009,13.223,13.3328,1435300.0],["2003-12-19",13.2987,13.3252,13.0753,13.2192,2668600.0],["2003-12-22",13.2495,13.3479,13.2306,13.3214,1506800.0],["2003-12-23",13.3214,13.3252,13.1359,13.2873,1443600.0],["2003-12-24",13.3441,13.4009,13.2495,13.3138,642700.0],["2003-12-26",13.3138,13.4236,13.3138,13.3593,254100.0],["2003-12-29",13.3252,13.3971,13.2533,13.3631,880800.0],["2003-12-30",13.382,13.3896,13.2798,13.3101,1134100.0],["2003-12-31",13.3252,13.3479,13.3025,13.3252,1048100.0],["2004-01-02",13.3631,13.5599,13.3403,13.3782,993900.0],["2004-01-05",13.3858,13.5599,13.3858,13.5183,1426200.0],["2004-01-06",13.5826,13.6432,13.5334,13.6205,978300.0],["2004-01-07",13.5864,13.7227,13.5523,13.6924,1319400.0],["2004-01-08",13.787,13.946,13.7605,13.9423,1110900.0],["2004-01-09",13.9385,13.9385,13.7416,13.787,863700.0],["2004-01-12",13.7757,13.84,13.628,13.7038,990700.0],["2004-01-13",13.6659,13.9195,13.6432,13.8135,2329100.0],["2004-01-14",13.8173,13.9422,13.8135,13.9195,1328100.0],["2004-01-15",13.9006,13.9347,13.8173,13.8893,914600.0],["2004-01-16",13.893,14.018,13.859,14.0066,812500.0],["2004-01-20",13.9877,14.0445,13.9006,13.9952,843500.0],["2004-01-21",13.999,14.071,13.912,14.071,1407700.0],["2004-01-22",14.0407,14.0937,13.9725,14.0066,1105600.0],["2004-01-23",14.0634,14.1997,13.9423,14.0823,1364600.0],["2004-01-26",14.0558,14.0596,13.8665,14.0104,730000.0],["2004-01-27",14.0293,14.0293,13.8741,13.9044,853500.0],["2004-01-28",13.965,14.3284,13.9309,14.0785,2372900.0],["2004-01-29",14.1126,14.3094,14.018,14.124,1186200.0],["2004-01-30",14.1202,14.283,14.0482,14.2035,1120000.0],["2004-02-02",14.1959,14.2602,14.158,14.2148,914300.0],["2004-02-03",14.1959,14.3019,14.1391,14.3019,1158600.0],["2004-02-04",14.2885,14.2885,13.9941,14.1088,1643200.0],["2004-02-05",14.1853,14.1929,13.7876,13.8411,1304200.0],["2004-02-06",13.8641,13.9367,13.8564,13.9176,1200700.0],["2004-02-09",13.9559,14.0323,13.9253,13.9941,810100.0],["2004-02-10",14.0208,14.1623,14.0094,14.1623,836100.0],["2004-02-11",14.0973,14.3306,14.0362,14.2235,1060300.0],["2004-02-12",14.2197,14.3841,14.1585,14.3191,766900.0],["2004-02-13",14.3191,14.4453,14.2426,14.342,788200.0],["2004-02-17",14.4185,14.4414,14.3459,14.4147,1171300.0],["2004-02-18",14.4147,14.5867,14.3764,14.5867,928600.0],["2004-02-19",14.6441,14.6632,14.4529,14.602,1218700.0],["2004-02-20",14.6556,14.6556,14.3764,14.4988,840300.0],["2004-02-23",14.5408,14.602,14.3344,14.4261,706100.0],["2004-02-24",14.3535,14.4032,14.2044,14.4032,1529700.0],["2004-02-25",14.3382,14.537,14.3114,14.5103,1523800.0],["2004-02-26",14.472,14.5753,14.3841,14.5485,1534400.0],["2004-02-27",14.6059,14.8811,14.5867,14.7703,1792500.0],["2004-03-01",14.8429,14.8735,14.7626,14.7703,1597700.0],["2004-03-02",14.7703,14.7703,14.5523,14.6823,1306300.0],["2004-03-03",14.6364,14.732,14.495,14.6823,739100.0],["2004-03-04",14.6823,14.7588,14.5944,14.7206,834600.0],["2004-03-05",14.7014,14.8926,14.6517,14.862,666300.0],["2004-03-08",14.8658,14.9385,14.7473,14.7664,1136600.0],["2004-03-09",14.7741,14.862,14.69,14.8314,1336700.0],["2004-03-10",14.8353,14.8926,14.5332,14.5906,997400.0],["2004-03-11",14.5906,14.625,14.2847,14.3191,1137400.0],["2004-03-12",14.3114,14.4911,14.17,14.4911,736900.0],["2004-03-15",14.4911,14.5561,14.3153,14.472,714500.0],["2004-03-16",14.5294,14.6747,14.4911,14.5867,991700.0],["2004-03-17",14.7014,14.8009,14.5064,14.8009,1826400.0],["2004-03-18",14.797,14.8658,14.7014,14.7779,1195300.0],["2004-03-19",14.7779,14.8582,14.7167,14.7779,719900.0],["2004-03-22",14.7779,14.8047,14.5944,14.7588,1284000.0],["2004-03-23",14.7588,14.8276,14.6441,14.7703,840200.0],["2004-03-24",14.7703,14.8964,14.7397,14.8658,917900.0],["2004-03-25",14.8735,14.9347,14.7817,14.8735,805900.0],["2004-03-26",14.9041,15.0532,14.8391,14.9117,1086900.0],["2004-03-29",14.9156,14.9882,14.7588,14.9117,1646200.0],["2004-03-30",14.9117,14.9461,14.8085,14.9079,1305600.0],["2004-03-31",14.8926,15.0111,14.7856,14.9423,842200.0],["2004-04-01",14.9538,15.0264,14.8964,14.992,649600.0],["2004-04-02",15.0264,15.0723,14.885,14.9538,710000.0],["2004-04-05",14.9117,14.9958,14.8582,14.9614,983600.0],["2004-04-06",14.8544,14.9844,14.8506,14.9767,801300.0],["2004-04-07",14.95,14.95,14.7741,14.7932,1174900.0],["2004-04-08",14.8544,14.9576,14.7626,14.8964,638900.0],["2004-04-12",14.9729,14.9997,14.6135,14.7091,1206600.0],["2004-04-13",14.7091,14.7091,14.1967,14.5332,1838000.0],["2004-04-14",14.4911,14.6823,14.2732,14.6326,1727300.0],["2004-04-15",14.6326,14.8467,14.6211,14.7588,1700800.0],["2004-04-16",14.797,14.797,14.7282,14.7588,1176600.0],["2004-04-19",14.7588,14.7588,14.69,14.7397,684300.0],["2004-04-20",14.7435,14.9003,14.6326,14.7167,982400.0],["2004-04-21",14.7206,14.8353,14.6326,14.82,1045200.0],["2004-04-22",14.8161,15.0379,14.755,15.0073,1058900.0],["2004-04-23",14.9347,15.057,14.8161,15.0073,1077500.0],["2004-04-26",15.0073,15.1603,14.8888,15.0264,836300.0],["2004-04-27",14.9882,15.0761,14.8926,14.9806,818300.0],["2004-04-28",14.9385,15.0417,14.8888,14.9806,1197900.0],["2004-04-29",15.0073,15.0264,14.885,14.9194,1457700.0],["2004-04-30",14.9194,15.0111,14.8811,14.95,1699100.0],["2004-05-03",14.9308,15.057,14.8964,15.0455,1535700.0],["2004-05-04",15.0723,15.0991,14.8544,15.0035,1198500.0],["2004-05-05",15.0363,15.1328,14.8973,14.8973,2978500.0],["2004-05-06",14.8626,14.99,14.7738,14.8742,1383000.0],["2004-05-07",14.7854,15.0479,14.3337,14.5152,1879200.0],["2004-05-10",14.38,14.4804,14.2411,14.4186,1310100.0],["2004-05-11",14.4959,14.6039,14.2256,14.2951,1355000.0],["2004-05-12",14.3337,14.3993,14.1832,14.3144,1373900.0],["2004-05-13",14.3028,14.3337,14.214,14.2449,2138200.0],["2004-05-14",14.2642,14.4843,14.2256,14.3878,1092100.0],["2004-05-17",14.2835,14.3607,14.1793,14.2372,1486300.0],["2004-05-18",14.3607,14.4997,14.3144,14.3607,771200.0],["2004-05-19",14.465,14.5152,14.2526,14.2835,1106200.0],["2004-05-20",14.2835,14.5113,14.2449,14.3839,1210400.0],["2004-05-21",14.3878,14.4843,14.2218,14.2913,1388200.0],["2004-05-24",14.3685,14.492,14.3646,14.4495,711300.0],["2004-05-25",14.4765,14.6927,14.3299,14.6696,689500.0],["2004-05-26",14.7082,14.878,14.5846,14.8394,903100.0],["2004-05-27",14.8626,15.1367,14.8626,14.963,1036500.0],["2004-05-28",15.017,15.0981,14.9668,15.0556,1150600.0],["2004-06-01",15.0556,15.0826,14.8549,14.9475,592300.0],["2004-06-02",15.017,15.0672,14.9128,15.0518,599300.0],["2004-06-03",15.0518,15.1405,14.9514,15.0247,782800.0],["2004-06-04",15.1135,15.2178,15.0826,15.1714,739600.0],["2004-06-07",15.1907,15.3374,15.1367,15.1869,930800.0],["2004-06-08",15.1869,15.1869,15.017,15.0518,1144600.0],["2004-06-09",15.0054,15.0865,14.4148,14.4688,4100000.0],["2004-06-10",14.5036,14.7082,14.4843,14.631,2016600.0],["2004-06-14",14.5924,14.685,14.4804,14.5808,815300.0],["2004-06-15",14.6696,14.7661,14.5846,14.6117,1139800.0],["2004-06-16",14.5731,14.7352,14.5731,14.6927,835500.0],["2004-06-17",14.685,14.6889,14.5692,14.6696,633700.0],["2004-06-18",14.5808,14.658,14.4457,14.631,1139400.0],["2004-06-21",14.6503,14.7931,14.6155,14.7005,993300.0],["2004-06-22",14.6696,14.7275,14.5615,14.6696,844800.0],["2004-06-23",14.6696,14.712,14.6271,14.6696,726700.0],["2004-06-24",14.6503,14.6696,14.5267,14.5345,1122400.0],["2004-06-25",14.5538,14.5576,14.3839,14.4379,1391300.0],["2004-06-28",14.4379,14.6039,14.4225,14.5036,749500.0],["2004-06-29",14.546,14.5653,14.3607,14.38,809400.0],["2004-06-30",14.4148,14.4881,14.2449,14.4418,987700.0],["2004-07-01",14.5152,14.5345,14.299,14.3878,714600.0],["2004-07-02",14.4302,14.5345,14.3685,14.4032,553300.0],["2004-07-06",14.4032,14.5345,14.3646,14.5036,701000.0],["2004-07-07",14.492,14.6503,14.4186,14.6387,658300.0],["2004-07-08",14.6387,14.6657,14.5731,14.6155,881300.0],["2004-07-09",14.6155,14.7082,14.519,14.6464,1006600.0],["2004-07-12",14.6117,14.6618,14.4765,14.5152,669900.0],["2004-07-13",14.5499,14.5962,14.4572,14.5924,392400.0],["2004-07-14",14.5885,14.7777,14.5538,14.7622,684600.0],["2004-07-15",14.7661,14.8626,14.7468,14.7699,560600.0],["2004-07-16",14.8356,14.8973,14.7545,14.878,718900.0],["2004-07-19",14.9012,15.0788,14.8935,15.0479,948900.0],["2004-07-20",15.017,15.1212,14.9398,15.1019,959100.0],["2004-07-21",15.0942,15.1058,14.851,14.8549,1970100.0],["2004-07-22",14.9244,15.0479,14.6966,14.824,1438000.0],["2004-07-23",14.824,14.824,14.6348,14.6734,702200.0],["2004-07-26",14.7352,14.7622,14.5808,14.604,715800.0],["2004-07-27",14.6078,14.7275,14.519,14.6387,878300.0],["2004-07-28",14.6425,14.7815,14.5924,14.7468,1052400.0],["2004-07-29",14.8433,15.0556,14.8047,15.0209,903200.0],["2004-07-30",15.0247,15.1212,14.9977,15.0942,933200.0],["2004-08-02",15.0942,15.2795,15.0517,15.2602,1694800.0],["2004-08-03",15.2872,15.3876,15.2139,15.2525,908700.0],["2004-08-04",15.2466,15.539,15.1414,15.5312,2622200.0],["2004-08-05",15.5779,15.726,15.539,15.5935,1921000.0],["2004-08-06",15.5935,15.726,15.5506,15.5506,1800600.0],["2004-08-09",15.5467,15.5467,15.3636,15.3792,1538500.0],["2004-08-10",15.3285,15.3285,15.2194,15.27,1800000.0],["2004-08-11",15.2622,15.3012,15.1492,15.2934,1236600.0],["2004-08-12",15.2934,15.4727,15.1804,15.3207,854900.0],["2004-08-13",15.3363,15.3402,15.1765,15.2233,603100.0],["2004-08-16",15.1726,15.3636,15.1726,15.309,521900.0],["2004-08-17",15.2622,15.3012,15.1843,15.27,831400.0],["2004-08-18",15.27,15.4805,15.2466,15.4805,601300.0],["2004-08-19",15.4532,15.5234,15.3129,15.3831,407000.0],["2004-08-20",15.2973,15.4649,15.2973,15.4064,454000.0],["2004-08-23",15.3636,15.5117,15.3441,15.4454,1014300.0],["2004-08-24",15.461,15.5896,15.4493,15.5506,1013100.0],["2004-08-25",15.5234,15.7221,15.4805,15.6676,1262100.0],["2004-08-26",15.6364,15.726,15.6286,15.6559,723100.0],["2004-08-27",15.6987,15.7026,15.6208,15.6364,822200.0],["2004-08-30",15.6559,15.7104,15.613,15.6403,629300.0],["2004-08-31",15.6793,15.7494,15.6052,15.6832,1479800.0],["2004-09-01",15.7338,15.991,15.7338,15.9365,1702600.0],["2004-09-02",16.0183,16.2522,15.9989,16.1625,1202600.0],["2004-09-03",16.1742,16.221,15.9794,16.1547,1163600.0],["2004-09-07",16.1664,16.1976,16.0612,16.1859,1709600.0],["2004-09-08",16.03,16.0378,15.8624,15.9521,1444400.0],["2004-09-09",15.9287,16.0339,15.8235,15.9209,1203900.0],["2004-09-10",15.9248,15.9404,15.7533,15.8975,747000.0],["2004-09-13",15.8975,15.9053,15.7845,15.9053,1474100.0],["2004-09-14",15.9404,16.4587,15.9287,16.1197,928600.0],["2004-09-15",16.1547,16.1547,15.9092,16.0807,937100.0],["2004-09-16",16.0768,16.2132,16.0768,16.2015,929200.0],["2004-09-17",16.1742,16.2756,16.1275,16.2405,1692900.0],["2004-09-20",16.2054,16.2132,16.1353,16.1742,1179200.0],["2004-09-21",16.1742,16.1742,16.03,16.069,986100.0],["2004-09-22",16.0495,16.069,15.9014,16.03,907900.0],["2004-09-23",16.0183,16.0651,15.9482,15.9677,645200.0],["2004-09-24",15.9677,15.9677,15.8001,15.9014,979100.0],["2004-09-27",15.9014,16.1041,15.8429,16.1041,1316700.0],["2004-09-28",16.0963,16.2015,16.0963,16.1859,870300.0],["2004-09-29",15.9833,16.1002,15.8235,16.1002,1033900.0],["2004-09-30",16.1002,16.1353,15.8079,16.0105,1102500.0],["2004-10-01",16.0105,16.1314,15.9404,15.995,1039900.0],["2004-10-04",16.0846,16.0846,15.9794,16.0534,1378200.0],["2004-10-05",16.0534,16.1119,15.9949,16.0027,1926400.0],["2004-10-06",16.0027,16.1742,15.8624,16.0729,1947800.0],["2004-10-07",16.0729,16.0729,15.8741,15.8897,966600.0],["2004-10-08",15.8391,15.9248,15.7104,15.8936,1147500.0],["2004-10-11",15.9794,15.9988,15.8897,15.9833,988600.0],["2004-10-12",15.9833,16.1781,15.9443,16.1625,1020400.0],["2004-10-13",16.2132,16.2288,16.0378,16.1547,1130200.0],["2004-10-14",16.1547,16.2327,16.0963,16.1664,747200.0],["2004-10-15",16.1742,16.2873,16.1547,16.2405,1038500.0],["2004-10-18",16.2483,16.2639,16.1197,16.182,955400.0],["2004-10-19",16.2054,16.2132,15.9794,16.0183,920100.0],["2004-10-20",16.0768,16.0846,15.8741,15.9988,1147700.0],["2004-10-21",15.8819,15.9911,15.8079,15.9599,1368400.0],["2004-10-22",15.9949,15.9988,15.8819,15.9209,907000.0],["2004-10-25",16.0222,16.1664,15.9716,16.0066,1083200.0],["2004-10-26",16.0573,16.3067,15.9638,16.2522,2223500.0],["2004-10-27",16.2911,16.334,16.1742,16.1742,1257100.0],["2004-10-28",16.1937,16.1937,15.9794,16.0378,1895500.0],["2004-10-29",16.108,16.182,16.0417,16.108,1377700.0],["2004-11-01",16.221,16.2989,16.0924,16.1236,957100.0],["2004-11-02",16.1859,16.2366,15.9482,15.9911,2420400.0],["2004-11-03",16.2526,16.3588,16.1582,16.1858,2618100.0],["2004-11-04",16.2487,16.465,16.17,16.4532,1658200.0],["2004-11-05",16.4768,16.4965,16.1425,16.3627,1399500.0],["2004-11-08",16.4296,16.4926,16.3274,16.41,1531300.0],["2004-11-09",16.4414,16.4532,16.347,16.3824,934900.0],["2004-11-10",16.3942,16.4139,16.2959,16.3706,1424900.0],["2004-11-11",16.41,16.701,16.347,16.6224,1682800.0],["2004-11-12",16.6971,16.9724,16.6578,16.9724,1023700.0],["2004-11-15",17.0236,17.0236,16.7876,16.9213,729600.0],["2004-11-16",16.9528,17.0747,16.8387,16.9724,1073900.0],["2004-11-17",16.7797,16.9606,16.6735,16.7168,1368000.0],["2004-11-18",16.5791,16.7758,16.5122,16.5594,2044900.0],["2004-11-19",16.5988,16.6853,16.4808,16.5476,1283700.0],["2004-11-22",16.6184,16.9252,16.583,16.9252,1556700.0],["2004-11-23",16.9134,16.9528,16.701,16.8033,1446000.0],["2004-11-24",16.9095,17.0432,16.8623,16.8938,735200.0],["2004-11-26",16.9528,17.055,16.8898,16.9056,202300.0],["2004-11-29",16.8938,16.9488,16.7286,16.7758,777400.0],["2004-11-30",16.7246,16.8662,16.5162,16.6105,1272600.0],["2004-12-01",15.6941,15.8514,15.3086,15.5289,5820100.0],["2004-12-02",15.5289,15.5367,15.3676,15.4148,2755400.0],["2004-12-03",15.4581,15.5446,15.3479,15.4187,2196400.0],["2004-12-06",15.4188,15.4778,15.3716,15.4266,1719800.0],["2004-12-07",15.462,15.4895,15.3243,15.3597,1724300.0],["2004-12-08",15.3715,15.3912,15.1473,15.3401,4123200.0],["2004-12-09",15.3401,15.4266,15.2417,15.3401,2073500.0],["2004-12-10",15.3401,15.3401,15.2142,15.2968,922500.0],["2004-12-13",15.226,15.3401,15.0844,15.3401,1808100.0],["2004-12-14",15.3597,15.4227,15.2929,15.3401,1213300.0],["2004-12-15",15.3047,15.403,15.2889,15.3519,1354200.0],["2004-12-16",15.4109,15.4148,15.1827,15.2614,1825900.0],["2004-12-17",15.1788,15.4935,15.108,15.466,1886100.0],["2004-12-20",15.5485,15.7255,15.4935,15.7255,1391100.0],["2004-12-21",15.7255,15.7924,15.6311,15.7137,1096300.0],["2004-12-22",15.643,15.7924,15.6233,15.7452,864400.0],["2004-12-23",15.8436,15.8632,15.6508,15.6705,478600.0],["2004-12-27",15.7138,15.7413,15.5643,15.5643,643200.0],["2004-12-28",15.6665,15.7019,15.5643,15.6272,443900.0],["2004-12-29",15.6351,15.6548,15.5328,15.6233,311100.0],["2004-12-30",15.6154,15.6626,15.5722,15.5879,498800.0],["2004-12-31",15.6154,15.6154,15.4856,15.5407,439800.0],["2005-01-03",15.5839,15.6311,15.4463,15.4777,1594000.0],["2005-01-04",15.5053,15.6154,15.3794,15.4266,1186000.0],["2005-01-05",15.4266,15.5053,15.2693,15.3007,1007300.0],["2005-01-06",15.403,15.403,15.2693,15.3047,595400.0],["2005-01-07",15.3204,15.3755,15.0647,15.1434,1245700.0],["2005-01-10",15.1945,15.2024,15.0372,15.0647,1615600.0],["2005-01-11",15.1316,15.1749,14.8287,15.049,1594600.0],["2005-01-12",15.0844,15.1119,14.9074,15.0647,1348100.0],["2005-01-13",15.1041,15.3676,15.0293,15.2614,1235600.0],["2005-01-14",15.3047,15.403,15.1119,15.3873,773900.0],["2005-01-18",15.4187,15.5721,15.2811,15.5053,848500.0],["2005-01-19",15.5603,15.6075,15.4187,15.4581,580900.0],["2005-01-20",15.5131,15.5249,15.2457,15.2811,871800.0],["2005-01-21",15.3322,15.3715,15.1591,15.2378,1303100.0],["2005-01-24",15.2929,15.5525,15.1945,15.4345,945000.0],["2005-01-25",15.3952,15.4974,15.3244,15.3322,569600.0],["2005-01-26",15.4384,15.7098,15.3362,15.6587,892200.0],["2005-01-27",15.7177,15.7609,15.6193,15.7334,1533900.0],["2005-01-28",15.7845,15.7845,15.3912,15.4974,919200.0],["2005-01-31",15.6508,15.6548,15.5053,15.639,1149200.0],["2005-02-01",15.6941,15.7727,15.58,15.7334,1084600.0],["2005-02-02",15.7924,15.875,15.702,15.875,1838500.0],["2005-02-03",15.9477,15.9954,15.757,15.8285,911300.0],["2005-02-04",15.9279,15.9915,15.8444,15.9557,891000.0],["2005-02-07",16.0232,16.0272,15.8722,15.9199,702500.0],["2005-02-08",16.0034,16.1226,15.9318,16.055,796700.0],["2005-02-09",16.0948,16.1425,15.9795,16.1067,1065800.0],["2005-02-10",16.1941,16.2855,16.1266,16.2617,889200.0],["2005-02-11",16.2895,16.3372,16.1584,16.3213,1224500.0],["2005-02-14",16.3134,16.4445,16.2577,16.4445,1198400.0],["2005-02-15",16.5121,16.6829,16.1981,16.3809,2197500.0],["2005-02-16",16.3928,16.4087,16.2418,16.3014,823200.0],["2005-02-17",16.3451,16.5518,16.1782,16.4922,1418000.0],["2005-02-18",16.4922,16.4922,16.1464,16.1623,1282100.0],["2005-02-22",16.1743,16.21,15.8007,15.8444,1577400.0],["2005-02-23",15.9756,16.214,15.8802,16.0471,1059600.0],["2005-02-24",16.0948,16.1862,16.0193,16.1027,1402400.0],["2005-02-25",16.1623,16.3769,16.0988,16.3412,1057400.0],["2005-02-28",16.4008,16.4644,16.2577,16.3889,1393300.0],["2005-03-01",16.4723,16.5597,16.361,16.524,1814000.0],["2005-03-02",16.5279,16.6313,16.3173,16.3889,1022800.0],["2005-03-03",16.4683,16.5121,16.3571,16.4048,876100.0],["2005-03-04",16.6035,16.675,16.4723,16.4803,1395100.0],["2005-03-07",16.5637,16.7266,16.524,16.5995,1367400.0],["2005-03-08",16.6313,16.6313,16.4167,16.524,860600.0],["2005-03-09",16.512,16.516,16.0868,16.1027,1109300.0],["2005-03-10",16.1663,16.369,15.9676,16.365,1139900.0],["2005-03-11",16.365,16.4524,16.1305,16.1305,779300.0],["2005-03-14",16.1743,16.6988,16.1743,16.6988,1281600.0],["2005-03-15",16.7306,16.8339,16.4962,16.6233,1087000.0],["2005-03-16",16.6313,16.7147,16.4286,16.5438,2075700.0],["2005-03-17",16.6233,16.667,16.4644,16.5637,632100.0],["2005-03-18",16.5995,16.7624,16.3412,16.4326,1747300.0],["2005-03-21",16.4524,16.516,16.2975,16.373,741200.0],["2005-03-22",16.4644,16.52,16.1186,16.1703,1501500.0],["2005-03-23",16.1703,16.214,15.8206,16.0868,1213300.0],["2005-03-24",16.1425,16.3133,16.0948,16.218,1032600.0],["2005-03-28",16.3173,16.3491,16.2299,16.2378,641500.0],["2005-03-29",16.2537,16.4644,16.0868,16.1782,1286600.0],["2005-03-30",16.218,16.4604,16.21,16.361,1052200.0],["2005-03-31",16.4286,16.6949,16.369,16.671,1538800.0],["2005-04-01",16.8021,16.9094,16.5518,16.679,1655700.0],["2005-04-04",16.6352,16.7346,16.4922,16.671,1089700.0],["2005-04-05",16.6829,16.8061,16.6193,16.7108,928100.0],["2005-04-06",16.7743,16.7902,16.5319,16.5359,950300.0],["2005-04-07",16.6035,16.6631,16.5041,16.6511,948600.0],["2005-04-08",16.7107,16.7107,16.4842,16.5319,731000.0],["2005-04-11",16.5876,16.7465,16.516,16.6909,1062300.0],["2005-04-12",16.6909,16.9889,16.6114,16.973,1468000.0],["2005-04-13",16.981,16.981,16.7346,16.7902,832400.0],["2005-04-14",16.7664,16.834,16.6631,16.6909,1033600.0],["2005-04-15",16.7902,16.822,16.2935,16.3849,977300.0],["2005-04-18",16.3292,16.5796,16.1941,16.524,857400.0],["2005-04-19",16.5041,16.5955,16.365,16.4962,886100.0],["2005-04-20",16.373,16.5399,16.2975,16.3531,707200.0],["2005-04-21",16.4445,16.7266,16.373,16.679,1513100.0],["2005-04-22",16.679,16.8419,16.6074,16.8419,1164000.0],["2005-04-25",16.8657,17.0009,16.8498,16.985,754500.0],["2005-04-26",16.8856,17.0048,16.8419,16.8975,932600.0],["2005-04-27",16.9095,17.128,16.5915,17.0366,1156700.0],["2005-04-28",16.9492,17.2592,16.8538,17.0247,1385400.0],["2005-04-29",17.0247,17.3506,16.9651,17.2949,945500.0],["2005-05-02",17.3426,17.438,17.0525,17.2035,1751200.0],["2005-05-03",17.2035,17.4579,17.1161,17.3704,1613500.0],["2005-05-04",17.4398,17.504,17.1309,17.1831,1439600.0],["2005-05-05",17.1831,17.3717,17.159,17.3235,829600.0],["2005-05-06",17.3235,17.3716,17.1349,17.151,989000.0],["2005-05-09",17.3516,17.5321,16.9905,17.476,1640500.0],["2005-05-10",17.3877,17.4599,17.3195,17.4358,958000.0],["2005-05-11",17.48,17.7488,17.3476,17.7287,1011000.0],["2005-05-12",17.6525,17.813,17.6043,17.7528,2352200.0],["2005-05-13",17.825,17.837,17.2673,17.5401,1929900.0],["2005-05-16",17.5642,17.5923,17.3034,17.5522,1607300.0],["2005-05-17",17.4439,17.6966,17.3957,17.6565,1531200.0],["2005-05-18",17.7127,17.7728,17.5843,17.6725,1323400.0],["2005-05-19",17.7127,17.7728,17.5963,17.6525,880300.0],["2005-05-20",17.7127,17.7407,17.6244,17.7006,925200.0],["2005-05-23",17.7006,17.7287,17.5722,17.7167,1369100.0],["2005-05-24",17.7889,17.8009,17.5522,17.6846,802600.0],["2005-05-25",17.6806,17.6846,17.476,17.5682,1884500.0],["2005-05-26",17.6806,17.6886,17.5803,17.6525,1027600.0],["2005-05-27",17.6966,17.7929,17.6445,17.7728,1426900.0],["2005-05-31",17.7809,17.8771,17.7207,17.7728,1829900.0],["2005-06-01",17.825,18.0055,17.7528,17.8812,1379300.0],["2005-06-02",18.2543,18.2543,18.0697,18.1941,2249400.0],["2005-06-03",18.3024,18.3746,18.0537,18.0537,3118500.0],["2005-06-06",18.1379,18.2101,18.0176,18.0818,1721800.0],["2005-06-07",18.1219,18.2864,18.0737,18.2182,1418700.0],["2005-06-08",18.2823,18.3465,18.0818,18.0858,920200.0],["2005-06-09",18.15,18.15,18.0095,18.1139,1065200.0],["2005-06-10",18.158,18.158,17.9815,18.0456,1028100.0],["2005-06-13",18.0336,18.1419,17.9855,17.9975,1182400.0],["2005-06-14",18.0336,18.3345,18.0256,18.2543,933200.0],["2005-06-15",18.2944,18.3024,17.9734,18.2262,1297200.0],["2005-06-16",18.2543,18.3104,18.1179,18.2944,798500.0],["2005-06-17",19.2572,19.2572,18.6755,18.9082,2125400.0],["2005-06-20",18.8962,18.9002,18.6956,18.7879,1073100.0],["2005-06-21",18.7718,18.8761,18.7317,18.8721,618800.0],["2005-06-22",18.9804,19.0165,18.8199,19.0085,1101500.0],["2005-06-23",19.0085,19.2412,18.9644,19.2051,1059700.0],["2005-06-24",19.2091,19.3174,19.0807,19.0847,1256100.0],["2005-06-27",19.0486,19.1529,18.8801,19.1529,1061000.0],["2005-06-28",19.1409,19.5301,19.1208,19.51,1298200.0],["2005-06-29",19.6424,19.6424,19.3335,19.5261,876600.0],["2005-06-30",19.4859,19.6223,19.2613,19.3014,861100.0],["2005-07-01",19.4017,19.5983,19.3977,19.5421,840100.0],["2005-07-05",19.4498,19.5421,19.3054,19.4619,1114800.0],["2005-07-06",19.3897,19.6063,19.2613,19.2693,1596100.0],["2005-07-07",19.1369,19.4097,19.0406,19.4057,719500.0],["2005-07-08",19.4057,19.6945,19.3455,19.6665,522000.0],["2005-07-11",19.6183,19.9152,19.6183,19.9112,1047100.0],["2005-07-12",19.835,19.9393,19.7748,19.8671,1009000.0],["2005-07-13",19.8671,19.9674,19.8149,19.859,745200.0],["2005-07-14",19.8791,20.0315,19.6986,19.7427,1013700.0],["2005-07-15",19.7427,19.8149,19.6263,19.6464,1191500.0],["2005-07-18",19.6384,19.7587,19.6304,19.7066,635900.0],["2005-07-19",19.7547,19.859,19.6504,19.7949,1176100.0],["2005-07-20",19.7868,19.9553,19.7387,19.8911,1261300.0],["2005-07-21",19.9112,19.9513,19.6143,19.7307,1245400.0],["2005-07-22",19.7387,19.9152,19.6905,19.9152,527600.0],["2005-07-25",19.831,19.9633,19.6745,19.6745,891800.0],["2005-07-26",19.5381,19.7668,19.5381,19.6584,826500.0],["2005-07-27",20.0998,20.2402,19.9714,20.0596,1523100.0],["2005-07-28",20.0596,20.1359,19.9513,20.0596,819300.0],["2005-07-29",19.9313,20.1158,19.9232,19.9714,1217900.0],["2005-08-01",20.0195,20.0516,19.6143,19.6584,998600.0],["2005-08-02",19.7266,19.9914,19.7266,19.9192,1742300.0],["2005-08-03",19.9609,20.3452,19.9447,20.0903,1757000.0],["2005-08-04",20.0175,20.1793,19.9488,20.1793,1017800.0],["2005-08-05",20.1793,20.1793,19.9204,20.0297,1295700.0],["2005-08-08",20.1065,20.1429,19.7546,19.8031,1298500.0],["2005-08-09",19.8962,20.1268,19.8962,20.1106,963100.0],["2005-08-10",20.1672,20.5273,20.0539,20.1146,880600.0],["2005-08-11",20.0984,20.4059,20.0661,20.2562,669400.0],["2005-08-12",20.1915,20.2279,19.9083,20.1146,651300.0],["2005-08-15",20.1187,20.1874,19.9811,20.0984,552800.0],["2005-08-16",20.0175,20.1389,19.8112,19.8314,582300.0],["2005-08-17",19.7829,19.8961,19.5846,19.7667,600400.0],["2005-08-18",19.7707,20.0135,19.6372,19.9123,915500.0],["2005-08-19",19.9852,20.0054,19.8072,19.8476,538000.0],["2005-08-22",19.8962,20.0661,19.8436,20.0418,768300.0],["2005-08-23",20.1389,20.3574,20.1146,20.2481,1076700.0],["2005-08-24",20.2481,20.5435,20.1874,20.2036,1100500.0],["2005-08-25",20.3088,20.503,20.236,20.4909,1070600.0],["2005-08-26",20.4868,20.5313,20.2603,20.3938,863800.0],["2005-08-29",20.3412,20.5596,20.24,20.5596,645900.0],["2005-08-30",20.5273,20.6486,20.2724,20.499,1489400.0],["2005-08-31",20.5111,20.6769,20.3897,20.6446,967700.0],["2005-09-01",20.6972,21.0208,20.5111,20.9763,1047700.0],["2005-09-02",20.9763,21.1705,20.8792,20.9966,1251600.0],["2005-09-06",21.0168,21.2191,21.0168,21.1584,664900.0],["2005-09-07",21.1584,21.4416,21.0937,21.2312,811300.0],["2005-09-08",21.2312,21.3323,21.0572,21.0977,945500.0],["2005-09-09",21.0491,21.3404,21.0289,21.3323,785600.0],["2005-09-12",21.2272,21.2959,21.0208,21.1058,1138500.0],["2005-09-13",20.9925,21.1179,20.8833,20.9966,1086100.0],["2005-09-14",20.9966,21.0775,20.8833,21.0047,715700.0],["2005-09-15",20.9642,21.1665,20.944,21.1665,791600.0],["2005-09-16",21.2636,21.3242,21.0815,21.3081,1335500.0],["2005-09-19",21.2959,21.3849,21.1624,21.2595,1085300.0],["2005-09-20",21.2595,21.3647,20.9966,21.0532,1079900.0],["2005-09-21",21.1139,21.215,20.6203,20.8347,706300.0],["2005-09-22",20.7093,20.8833,20.5151,20.6325,1527000.0],["2005-09-23",20.5232,20.6324,20.3857,20.4423,1387600.0],["2005-09-26",20.4625,20.5637,20.3695,20.503,4259600.0],["2005-09-27",20.5515,20.7538,20.4504,20.7457,1128800.0],["2005-09-28",20.8428,20.9076,20.5475,20.7741,1106400.0],["2005-09-29",20.7781,21.2433,20.7336,21.0936,1511100.0],["2005-09-30",21.0734,21.1988,20.9521,21.0856,842600.0],["2005-10-03",21.0896,21.3607,21.0613,21.1179,1708600.0],["2005-10-04",21.4011,21.5872,21.0896,21.0977,1741500.0],["2005-10-05",21.1624,21.2352,20.5354,20.5677,1087200.0],["2005-10-06",20.7134,20.7134,20.0701,20.3776,1940500.0],["2005-10-07",20.5313,20.6284,20.3533,20.5354,907800.0],["2005-10-10",20.5718,20.5718,20.0984,20.1551,1150600.0],["2005-10-11",20.0661,20.3452,20.0661,20.1025,1026000.0],["2005-10-12",20.1106,20.2562,19.7586,19.8638,1066400.0],["2005-10-13",19.7546,19.8921,19.3702,19.5482,1096100.0],["2005-10-14",19.7222,19.7222,19.4754,19.5401,1225500.0],["2005-10-17",19.5402,19.7263,19.35,19.7263,1929400.0],["2005-10-18",19.6817,19.7505,19.354,19.3864,954500.0],["2005-10-19",19.4188,19.4188,18.9414,19.2974,1577000.0],["2005-10-20",19.257,19.2974,18.6663,18.7674,1574900.0],["2005-10-21",18.8686,19.0142,18.5854,18.6825,2786600.0],["2005-10-24",18.8079,18.9738,18.7027,18.8929,1756200.0],["2005-10-25",19.3986,19.4228,18.8119,18.9576,2572400.0],["2005-10-26",18.9576,19.0142,18.6784,18.8079,2232900.0],["2005-10-27",18.8726,18.9778,18.7472,18.7715,1977000.0],["2005-10-28",18.7917,19.0344,18.7917,18.9899,2460300.0],["2005-10-31",19.1316,19.3379,19.1113,19.2165,2656500.0],["2005-11-01",19.2165,19.2165,18.7634,18.7715,1546700.0],["2005-11-02",18.731,18.8403,18.5207,18.8403,2400100.0],["2005-11-03",18.9791,19.0036,18.7913,18.8362,2178000.0],["2005-11-04",18.9383,19.0118,18.7586,18.9178,1343500.0],["2005-11-07",18.9056,18.9995,18.7464,18.8729,1448900.0],["2005-11-08",18.8239,19.0118,18.7627,18.8566,1192600.0],["2005-11-09",18.8239,19.0689,18.8239,18.9873,2482500.0],["2005-11-10",19.0281,19.1588,18.8974,19.1302,1277100.0],["2005-11-11",19.1261,19.1506,18.828,18.9668,755400.0],["2005-11-14",18.9913,19.0648,18.8648,18.926,1146600.0],["2005-11-15",18.9832,19.0893,18.8525,18.9015,1555800.0],["2005-11-16",18.9709,19.0444,18.9056,18.926,757700.0],["2005-11-17",18.9587,19.2118,18.9505,19.1506,1045600.0],["2005-11-18",19.2731,19.2935,18.9464,19.1261,1472600.0],["2005-11-21",19.1343,19.2282,19.0199,19.0567,1995400.0],["2005-11-22",19.0812,19.1873,18.9546,19.0199,1310900.0],["2005-11-23",19.0077,19.2486,18.9668,19.171,1509500.0],["2005-11-25",19.2404,19.2731,19.1098,19.2323,187900.0],["2005-11-28",19.2772,19.3017,19.0036,19.0363,1699400.0],["2005-11-29",19.1914,19.2608,19.1098,19.2118,1761100.0],["2005-11-30",19.416,19.465,19.1547,19.1751,1962200.0],["2005-12-01",19.2608,19.3098,19.171,19.1914,1395100.0],["2005-12-02",19.1914,19.2118,19.1057,19.122,950700.0],["2005-12-05",19.3139,19.318,19.1588,19.2853,1506400.0],["2005-12-06",19.3058,19.4201,19.2445,19.2608,1270200.0],["2005-12-07",19.2568,19.4119,19.0812,19.1302,1107000.0],["2005-12-08",19.1302,19.4242,19.1057,19.3548,1106000.0],["2005-12-09",19.3262,19.5998,19.3262,19.5671,700500.0],["2005-12-12",19.6406,19.7182,19.3956,19.4446,857100.0],["2005-12-13",19.4038,19.6692,19.3752,19.6365,959300.0],["2005-12-14",19.7427,19.9999,19.7427,19.9958,1329500.0],["2005-12-15",19.9958,20.3552,19.9877,20.2572,1902900.0],["2005-12-16",20.3143,20.3756,20.2327,20.2735,1072800.0],["2005-12-19",20.2123,20.2735,20.004,20.0571,807300.0],["2005-12-20",20.0734,20.1877,19.9917,20.1347,1105900.0],["2005-12-21",20.1347,20.1837,19.8856,19.9142,896900.0],["2005-12-22",19.9877,20.1183,19.9142,20.1183,1252300.0],["2005-12-23",20.1183,20.2776,20.0857,20.2449,662200.0],["2005-12-27",20.3266,20.4246,20.2694,20.3062,845500.0],["2005-12-28",20.3347,20.445,20.1428,20.2041,940900.0],["2005-12-29",20.1551,20.2898,20.0326,20.0979,684100.0],["2005-12-30",20.0285,20.053,19.906,20.004,742500.0],["2006-01-03",20.0816,20.4327,19.9305,20.4287,936400.0],["2006-01-04",20.4287,20.6492,20.3184,20.6206,1735800.0],["2006-01-05",20.6492,20.7594,20.5797,20.6492,2032200.0],["2006-01-06",20.8247,20.9146,20.6818,20.8492,1148100.0],["2006-01-09",20.8492,20.9799,20.8206,20.9513,713500.0],["2006-01-10",20.9391,20.9595,20.8166,20.9064,907200.0],["2006-01-11",20.935,20.9922,20.8043,20.8452,1151100.0],["2006-01-12",20.8002,20.8615,20.7104,20.7431,1205100.0],["2006-01-13",20.7472,20.8247,20.6369,20.7227,1100000.0],["2006-01-17",20.6614,21.0085,20.6614,21.0044,835800.0],["2006-01-18",21.0044,21.1106,20.7839,20.8697,1068100.0],["2006-01-19",20.8737,21.0575,20.7676,21.033,798400.0],["2006-01-20",21.0371,21.1677,20.7267,20.7512,1234000.0],["2006-01-23",20.7145,20.8942,20.7145,20.8656,507800.0],["2006-01-24",20.9023,21.082,20.8819,21.0779,1178300.0],["2006-01-25",21.0697,21.1432,20.396,20.5267,1869500.0],["2006-01-26",20.9187,21.2331,20.3756,20.5634,989400.0],["2006-01-27",20.5757,20.8737,20.5757,20.6532,1194900.0],["2006-01-30",20.6042,20.6941,20.4899,20.5062,872500.0],["2006-01-31",20.4368,20.6573,20.3837,20.4572,1124100.0],["2006-02-01",20.4572,20.5226,20.2612,20.5185,903200.0],["2006-02-02",20.543,20.543,20.0244,20.1592,1351600.0],["2006-02-03",20.1592,20.2622,19.9037,19.9408,1418600.0],["2006-02-06",19.916,20.1633,19.8995,20.1344,604700.0],["2006-02-07",20.0479,20.155,19.8213,19.8831,1400400.0],["2006-02-08",19.9861,19.9984,19.7347,19.9984,863300.0],["2006-02-09",19.9861,20.3199,19.9614,20.2004,940200.0],["2006-02-10",20.1715,20.3611,20.0603,20.2457,728200.0],["2006-02-13",20.155,20.2375,20.1262,20.1262,576900.0],["2006-02-14",20.1303,20.2292,19.8789,20.2086,969300.0],["2006-02-15",20.1386,20.188,19.7182,19.8625,1536600.0],["2006-02-16",19.7965,20.1921,19.677,20.1468,1291700.0],["2006-02-17",20.2952,20.6331,20.2828,20.563,1844900.0],["2006-02-21",20.6949,20.9586,20.46,20.5671,1506000.0],["2006-02-22",20.6825,20.9256,20.5754,20.8844,1501000.0],["2006-02-23",20.8061,20.8638,20.5259,20.5836,1032400.0],["2006-02-24",20.6866,20.8309,20.6083,20.8103,1077300.0],["2006-02-27",20.8103,21.1358,20.7979,21.074,1158600.0],["2006-02-28",20.9792,21.0822,20.7979,21.0493,1380000.0],["2006-03-01",21.1111,21.1111,20.8556,21.0163,1025900.0],["2006-03-02",21.0204,21.0204,20.802,20.9833,1148800.0],["2006-03-03",20.8309,21.1729,20.8309,21.0328,1302800.0],["2006-03-06",21.074,21.0946,20.427,20.5136,1660300.0],["2006-03-07",20.5012,20.5754,20.324,20.4724,1014300.0],["2006-03-08",20.5424,20.6825,20.1179,20.5342,2253700.0],["2006-03-09",20.563,20.5836,20.2457,20.291,1041300.0],["2006-03-10",20.2704,20.4229,20.1674,20.3693,1543500.0],["2006-03-13",20.3693,20.5218,20.2622,20.5012,1196200.0],["2006-03-14",20.4806,20.8309,20.3982,20.7938,1139700.0],["2006-03-15",20.7732,21.1564,20.7237,21.0287,1489500.0],["2006-03-16",21.1605,21.4119,21.1111,21.3254,1104300.0],["2006-03-17",21.4778,21.4984,21.2471,21.3212,1300700.0],["2006-03-20",21.2635,21.449,20.9668,21.0781,811100.0],["2006-03-21",21.1234,21.1358,20.7155,20.8061,992200.0],["2006-03-22",20.7361,20.9174,20.6743,20.8103,1591200.0],["2006-03-23",20.8309,20.8556,20.6908,20.7402,2030100.0],["2006-03-24",20.699,20.8309,20.5795,20.7237,705900.0],["2006-03-27",20.6784,20.6949,20.4105,20.5012,770000.0],["2006-03-28",20.493,20.5877,20.3199,20.324,973600.0],["2006-03-29",20.4188,20.9092,20.3693,20.8927,1335200.0],["2006-03-30",20.7278,21.0946,20.4888,20.6001,1518200.0],["2006-03-31",20.6001,20.699,20.0932,20.1509,1808600.0],["2006-04-03",20.1427,20.46,20.0973,20.118,1116000.0],["2006-04-04",20.0561,20.5259,20.0479,20.4394,877500.0],["2006-04-05",20.4188,20.6743,20.4105,20.6042,1460400.0],["2006-04-06",20.4847,20.5795,20.2086,20.4147,1481400.0],["2006-04-07",20.3528,20.3776,19.8789,20.0273,1197000.0],["2006-04-10",20.0191,20.2292,19.9779,20.1468,1016400.0],["2006-04-11",20.2704,20.3322,20.0232,20.0397,1464900.0],["2006-04-12",20.0397,20.2498,20.0355,20.2498,758500.0],["2006-04-13",20.2498,20.3281,20.1303,20.1427,1067000.0],["2006-04-17",20.0479,20.1839,19.8748,19.9655,589200.0],["2006-04-18",20.0108,20.53,20.0108,20.5136,1479500.0],["2006-04-19",20.4765,20.6495,20.3611,20.5424,840900.0],["2006-04-20",20.5218,20.905,20.5218,20.732,729200.0],["2006-04-21",20.8679,20.938,20.6701,20.7361,817700.0],["2006-04-24",20.6042,20.6619,20.4559,20.6166,1215900.0],["2006-04-25",20.5919,20.6042,20.155,20.2663,1299300.0],["2006-04-26",20.2663,20.3899,20.0603,20.3735,1285000.0],["2006-04-27",20.3982,21.1317,20.3941,20.971,1884700.0],["2006-04-28",20.9751,21.0616,20.7567,20.8968,1131400.0],["2006-05-01",20.769,20.9586,20.563,20.666,945200.0],["2006-05-02",20.7072,21.3336,20.7072,21.2924,2977000.0],["2006-05-03",21.1386,21.3007,21.1386,21.2051,2469500.0],["2006-05-04",21.2051,21.4088,21.1386,21.2383,748000.0],["2006-05-05",21.3423,21.6166,21.3215,21.5668,1168200.0],["2006-05-08",21.4171,21.6042,21.2051,21.6042,1371000.0],["2006-05-09",21.6166,21.8494,21.5875,21.6998,1837900.0],["2006-05-10",21.6499,21.8203,21.5917,21.7247,1163300.0],["2006-05-11",21.7206,21.758,21.3215,21.5044,1118000.0],["2006-05-12",21.4296,21.6208,21.334,21.4213,1579200.0],["2006-05-15",21.4504,21.9741,21.4504,21.812,1299000.0],["2006-05-16",21.8245,22.1197,21.7829,22.024,1819100.0],["2006-05-17",22.0323,22.3441,21.6748,21.7497,2401600.0],["2006-05-18",21.8952,21.9991,21.7538,21.8203,1695000.0],["2006-05-19",22.0531,22.0531,21.6665,21.7455,1938100.0],["2006-05-22",21.6915,22.1778,21.6707,22.0282,1688400.0],["2006-05-23",22.0074,22.1986,21.5501,21.5709,1121900.0],["2006-05-24",21.4878,21.7871,21.2841,21.625,1498900.0],["2006-05-25",21.7414,21.891,21.6374,21.7414,1487900.0],["2006-05-26",21.9076,21.9284,21.7164,21.891,803300.0],["2006-05-30",21.7871,21.9991,21.5751,21.5792,1427600.0],["2006-05-31",21.5834,22.0739,21.546,21.7912,2288700.0],["2006-06-01",21.7206,21.9451,21.7081,21.8037,1673600.0],["2006-06-02",21.8037,22.0448,21.7414,21.97,2033600.0],["2006-06-05",21.9492,22.1363,21.7289,21.7996,2198800.0],["2006-06-06",21.891,22.0448,21.5834,22.0157,1880700.0],["2006-06-07",21.9908,22.1862,21.8661,22.1196,1789300.0],["2006-06-08",22.0947,22.3192,21.9866,22.1986,2016800.0],["2006-06-09",22.1363,22.4231,22.0739,22.3358,1608500.0],["2006-06-12",22.3358,22.685,22.2901,22.6351,2385400.0],["2006-06-13",22.6601,22.6601,21.9908,22.1363,2523200.0],["2006-06-14",22.1363,22.1986,21.625,21.7414,2130000.0],["2006-06-15",21.8411,21.9201,21.7039,21.8494,1756700.0],["2006-06-16",21.7996,22.0573,21.7996,21.9825,1686100.0],["2006-06-19",21.9783,22.024,21.6042,21.7039,975100.0],["2006-06-20",21.679,22.0282,21.6166,22.024,1471300.0],["2006-06-21",22.0531,22.2527,21.9825,22.1529,1405200.0],["2006-06-22",22.1072,22.1072,21.7538,21.916,1144300.0],["2006-06-23",21.8661,22.3483,21.8661,21.9991,1005000.0],["2006-06-26",22.0033,22.2735,22.0033,22.1612,832700.0],["2006-06-27",22.103,22.3691,21.8619,21.9492,928300.0],["2006-06-28",21.9991,22.3774,21.9825,22.2901,1142100.0],["2006-06-29",22.34,22.6351,22.3067,22.5686,1326800.0],["2006-06-30",22.5686,22.6725,22.4979,22.5354,1202600.0],["2006-07-03",22.6767,22.7349,22.5229,22.6767,424700.0],["2006-07-05",22.6808,22.8762,22.5062,22.5229,1346200.0],["2006-07-06",22.4896,22.552,22.2277,22.3483,1264300.0],["2006-07-07",22.3483,22.4647,22.2859,22.34,1313900.0],["2006-07-10",22.4065,22.5894,22.3026,22.552,677900.0],["2006-07-11",22.5021,22.5769,22.3774,22.5146,1533000.0],["2006-07-12",22.5187,22.5811,22.315,22.3441,1144200.0],["2006-07-13",22.3026,22.6393,22.3026,22.3524,1685700.0],["2006-07-14",22.3192,22.5852,22.236,22.3982,1489000.0],["2006-07-17",22.394,22.5769,22.3815,22.5229,971800.0],["2006-07-18",22.4481,22.6767,22.3899,22.5645,1422500.0],["2006-07-19",22.5936,23.1298,22.5936,23.0716,1945300.0],["2006-07-20",22.6767,23.1298,22.6559,23.0383,1667900.0],["2006-07-21",23.2545,23.3875,22.7848,22.9635,2548300.0],["2006-07-24",22.976,23.2171,22.843,23.1963,1553500.0],["2006-07-25",23.1963,23.2421,22.9469,23.1631,1700100.0],["2006-07-26",23.0591,23.3418,23.0591,23.3044,1852900.0],["2006-07-27",23.3584,23.5123,23.0467,23.0508,2182600.0],["2006-07-28",23.1922,23.5455,23.1215,23.3002,1885800.0],["2006-07-31",23.2337,23.4083,23.1797,23.2795,1762100.0],["2006-08-01",23.5497,23.8905,23.2462,23.7243,3416000.0],["2006-08-02",23.8822,23.8822,23.4125,23.5123,1419400.0],["2006-08-03",23.5709,23.7511,23.4284,23.5374,907300.0],["2006-08-04",23.7595,23.9313,23.6338,23.8978,1341000.0],["2006-08-07",23.8936,23.8978,23.3237,23.3279,1530400.0],["2006-08-08",23.4117,23.8517,23.3446,23.6757,1201900.0],["2006-08-09",23.8307,23.8643,23.617,23.6505,844500.0],["2006-08-10",23.6338,23.7008,23.4326,23.5374,1390900.0],["2006-08-11",23.4787,23.5667,23.4285,23.55,1077100.0],["2006-08-14",23.6673,23.7176,23.4913,23.4997,1615400.0],["2006-08-15",23.969,23.969,23.5081,23.6212,2178500.0],["2006-08-16",23.7092,23.7344,23.4201,23.4494,1616200.0],["2006-08-17",23.4662,23.4997,23.2525,23.3949,2182700.0],["2006-08-18",23.3907,23.5416,23.3279,23.5332,1538000.0],["2006-08-21",23.529,23.6296,23.4452,23.4704,1322800.0],["2006-08-22",23.4997,23.6296,23.4494,23.6212,1204700.0],["2006-08-23",23.5332,23.6338,23.2818,23.3237,1088900.0],["2006-08-24",23.4159,23.6044,23.3572,23.5332,1154100.0],["2006-08-25",23.4494,23.6841,23.4494,23.6715,795200.0],["2006-08-28",23.5919,23.7218,23.5248,23.5709,1492700.0],["2006-08-29",23.5919,23.7008,23.4452,23.6338,1314600.0],["2006-08-30",23.638,23.7972,23.4997,23.6505,721000.0],["2006-08-31",23.7218,23.9564,23.6966,23.9103,1109000.0],["2006-09-01",24.0528,24.0947,23.9061,23.9439,1408000.0],["2006-09-05",24.0863,24.0863,23.6464,23.7637,1943700.0],["2006-09-06",23.7595,23.7637,23.4913,23.5081,962300.0],["2006-09-07",23.5081,23.6422,23.4326,23.4662,1074200.0],["2006-09-08",23.4662,23.529,23.3111,23.374,1238300.0],["2006-09-11",23.374,23.705,23.2985,23.6799,1416900.0],["2006-09-12",23.6799,23.705,23.1267,23.1686,1910100.0],["2006-09-13",23.1226,23.441,23.0723,23.4201,1749900.0],["2006-09-14",23.5667,23.7134,23.2441,23.2985,895200.0],["2006-09-15",23.4787,23.705,23.4075,23.4662,1761100.0],["2006-09-18",23.462,23.6254,23.3656,23.5667,1329800.0],["2006-09-19",23.5667,23.617,23.286,23.3698,1658900.0],["2006-09-20",23.3824,23.4829,23.2315,23.2357,1236600.0],["2006-09-21",23.1938,23.2357,22.9843,23.0597,1840200.0],["2006-09-22",23.0597,23.2231,22.9885,23.0681,1262600.0],["2006-09-25",23.1603,23.6003,23.089,23.4955,1248900.0],["2006-09-26",23.5164,23.5751,23.374,23.4033,765100.0],["2006-09-27",23.3991,23.8265,23.2776,23.7763,1415300.0],["2006-09-28",23.7804,23.8684,23.6212,23.6883,914000.0],["2006-09-29",23.6589,23.7763,23.3782,23.4075,918100.0],["2006-10-02",23.5667,24.0528,23.462,23.8894,1692500.0],["2006-10-03",23.8852,24.2959,23.726,24.0947,1892900.0],["2006-10-04",24.0989,24.254,24.0025,24.0696,1822900.0],["2006-10-05",24.0738,24.1911,24.0444,24.1618,670500.0],["2006-10-06",24.1618,24.1785,23.881,23.9355,863000.0],["2006-10-09",24.0277,24.078,23.7888,23.8265,1083600.0],["2006-10-10",23.8265,24.1743,23.8098,24.1576,1479700.0],["2006-10-11",24.1576,24.3461,24.0319,24.2079,938300.0],["2006-10-12",24.2079,24.2623,24.0863,24.2079,883100.0],["2006-10-13",24.2079,24.3294,24.1366,24.2959,866900.0],["2006-10-16",24.3461,24.3713,24.0151,24.2162,904700.0],["2006-10-17",24.2246,24.4635,24.1827,24.4425,1104300.0],["2006-10-18",24.5766,24.7861,24.5305,24.6772,710600.0],["2006-10-19",24.694,24.7191,24.4844,24.5892,1243200.0],["2006-10-20",24.673,24.6814,24.5138,24.6437,1136600.0],["2006-10-23",24.6479,24.8071,24.4425,24.7903,904600.0],["2006-10-24",24.8448,24.8993,24.6353,24.8574,1393600.0],["2006-10-25",24.8574,25.3141,24.8574,25.113,1436600.0],["2006-10-26",25.0795,25.1214,24.7694,24.9789,881100.0],["2006-10-27",24.8951,25.0753,24.7819,24.9454,1011100.0],["2006-10-30",25.0837,25.1214,24.652,24.6814,1350100.0],["2006-10-31",24.7861,24.8867,24.6185,24.6604,1616500.0],["2006-11-01",24.6814,24.8993,24.6437,24.8532,1203300.0],["2006-11-02",24.7819,24.9537,24.6604,24.7023,1083400.0],["2006-11-03",24.7023,24.8037,24.3307,24.4405,1767900.0],["2006-11-06",24.5545,24.7741,24.4659,24.7108,1063800.0],["2006-11-07",24.7319,24.9979,24.6854,24.7488,1680800.0],["2006-11-08",24.7572,25.1499,24.6981,25.0486,813100.0],["2006-11-09",24.7741,24.9726,24.6094,24.8755,1266300.0],["2006-11-10",24.9557,24.9979,24.8712,24.9135,1019200.0],["2006-11-13",24.9135,24.981,24.8755,24.9135,726300.0],["2006-11-14",24.9979,24.9979,24.8163,24.8501,1469600.0],["2006-11-15",24.8923,24.905,24.5503,24.5545,2243400.0],["2006-11-16",24.7108,24.8881,24.6601,24.753,823100.0],["2006-11-17",24.7023,24.8375,24.6137,24.7614,1051400.0],["2006-11-20",24.6939,24.791,24.5925,24.6981,905200.0],["2006-11-21",24.7023,24.9135,24.7023,24.867,1152700.0],["2006-11-22",24.8501,24.9852,24.8206,24.9852,914600.0],["2006-11-24",24.7952,24.9937,24.7952,24.9008,392100.0],["2006-11-27",24.943,25.0106,24.6812,24.8586,1452600.0],["2006-11-28",24.8501,25.0739,24.7741,24.8966,1354800.0],["2006-11-29",24.9726,25.3104,24.9008,25.1964,1440400.0],["2006-11-30",25.285,25.3399,25.1161,25.2682,1024100.0],["2006-12-01",25.3231,25.5595,25.2851,25.5595,1225200.0],["2006-12-04",25.6524,25.758,25.5849,25.6397,860200.0],["2006-12-05",25.7031,25.8973,25.606,25.8847,983600.0],["2006-12-06",25.8847,25.9818,25.6651,25.6989,1059900.0],["2006-12-07",25.7158,25.8593,25.4244,25.4497,868900.0],["2006-12-08",25.5131,25.5722,25.2808,25.4117,1252000.0],["2006-12-11",25.416,25.5764,25.4117,25.5595,709200.0],["2006-12-12",25.6524,25.758,25.5511,25.72,1508700.0],["2006-12-13",25.6397,25.7495,25.5933,25.6735,968300.0],["2006-12-14",25.7326,25.8509,25.6482,25.6862,1131000.0],["2006-12-15",26.0536,26.0536,25.5511,25.6946,2254700.0],["2006-12-18",25.7749,25.9058,25.644,25.7411,845200.0],["2006-12-19",25.6735,25.9227,25.6102,25.8889,856700.0],["2006-12-20",25.8889,26.0409,25.8467,25.8509,784100.0],["2006-12-21",25.8044,25.8593,25.5215,25.6313,999700.0],["2006-12-22",25.6313,25.7326,25.5215,25.6229,984700.0],["2006-12-26",25.5722,25.8129,25.4835,25.7115,484400.0],["2006-12-27",25.8087,25.9438,25.7158,25.7622,513900.0],["2006-12-28",25.6989,25.8044,25.5342,25.5933,806300.0],["2006-12-29",25.4962,25.5637,25.4033,25.4624,1032300.0],["2007-01-03",25.5257,25.8551,25.4455,25.53,1481300.0],["2007-01-04",25.5257,25.7073,25.4413,25.5004,845700.0],["2007-01-05",25.5004,25.5004,24.8712,24.9599,1370900.0],["2007-01-08",24.9135,25.1161,24.791,24.9135,2231600.0],["2007-01-09",24.981,25.0317,24.639,24.8037,1510600.0],["2007-01-10",24.7446,24.8586,24.6981,24.7741,1397600.0],["2007-01-11",24.8206,24.9008,24.7108,24.7361,1355600.0],["2007-01-12",24.6601,24.7234,24.3941,24.487,1681100.0],["2007-01-16",24.4574,24.5968,24.4405,24.5165,1129200.0],["2007-01-17",24.5292,24.6981,24.4194,24.6348,1159100.0],["2007-01-18",24.6981,24.7994,24.5503,24.5672,847100.0],["2007-01-19",24.7023,24.8163,24.6306,24.7319,1037500.0],["2007-01-22",24.7319,24.8881,24.5292,24.563,1785600.0],["2007-01-23",24.525,24.5883,24.4405,24.449,1572700.0],["2007-01-24",24.4996,24.7445,24.4574,24.7361,1126800.0],["2007-01-25",24.7403,24.829,24.639,24.6517,789900.0],["2007-01-26",24.9557,25.0359,24.6601,24.8712,1790500.0],["2007-01-29",24.9599,25.0317,24.8755,24.9557,2057400.0],["2007-01-30",24.9979,25.1204,24.9135,25.0486,1346500.0],["2007-01-31",25.0486,25.1921,25.0021,25.0528,1215900.0],["2007-02-01",25.0655,25.6102,25.0655,25.5764,2020400.0],["2007-02-02",25.6313,25.758,25.5553,25.6904,1670600.0],["2007-02-05",25.7543,26.4696,25.7373,26.2439,1562300.0],["2007-02-06",26.3376,26.3589,26.2482,26.3418,1104800.0],["2007-02-07",26.3418,26.6101,26.2482,26.5207,1179900.0],["2007-02-08",26.5206,26.9038,26.4823,26.8868,1168300.0],["2007-02-09",27.0869,27.3977,26.8229,26.8868,2445700.0],["2007-02-12",26.8953,27.0742,26.8357,26.9422,1377000.0],["2007-02-13",27.0571,27.0741,26.9209,27.0103,1425700.0],["2007-02-14",27.0699,27.3211,27.0656,27.1806,1391800.0],["2007-02-15",27.1806,27.2615,26.9677,27.0231,1639400.0],["2007-02-16",26.9209,27.0145,26.7931,26.8527,2261000.0],["2007-02-20",27.3551,27.3551,27.0018,27.1508,1340600.0],["2007-02-21",27.0231,27.1508,26.7293,26.8953,1223200.0],["2007-02-22",26.8996,27.1338,26.8315,26.9847,926200.0],["2007-02-23",26.857,27.1039,26.8527,27.0401,963200.0],["2007-02-26",27.8873,28.2237,27.3849,27.5169,2381800.0],["2007-02-27",27.5212,27.5638,26.6441,26.9038,1853400.0],["2007-02-28",26.823,27.0401,26.542,26.6399,2207800.0],["2007-03-01",26.3972,26.9209,26.1332,26.6654,2321600.0],["2007-03-02",26.6101,26.6484,26.2482,26.2482,1415900.0],["2007-03-05",26.0566,26.427,25.9076,26.0566,1863900.0],["2007-03-06",26.0991,26.4738,26.0821,26.3759,1525800.0],["2007-03-07",26.3674,26.5292,26.2439,26.3504,1762200.0],["2007-03-08",26.4823,26.576,26.3589,26.4014,743400.0],["2007-03-09",26.7506,26.7506,26.3801,26.5121,987500.0],["2007-03-12",26.4696,26.7463,26.3844,26.7463,864200.0],["2007-03-13",26.5888,26.8017,26.2865,26.3205,1620000.0],["2007-03-14",26.3248,26.5547,26.0438,26.4312,1592100.0],["2007-03-15",26.3248,26.7293,26.2141,26.6314,1088900.0],["2007-03-16",26.8059,27.1252,26.6271,26.8698,2365400.0],["2007-03-19",26.9762,27.1465,26.7208,27.0486,1156800.0],["2007-03-20",26.9847,27.6276,26.8953,27.6148,1648900.0],["2007-03-21",27.5553,28.1428,27.3722,27.964,2593500.0],["2007-03-22",27.9512,28.0406,27.7852,28.0151,1592000.0],["2007-03-23",27.9299,28.1428,27.815,28.1215,1507100.0],["2007-03-26",28.0577,28.3983,27.9725,28.3599,1944100.0],["2007-03-27",28.2535,28.3387,28.0023,28.2152,1265200.0],["2007-03-28",28.2067,28.4749,28.1598,28.3259,1357500.0],["2007-03-29",28.0066,28.4834,28.0066,28.4493,1390300.0],["2007-03-30",28.4834,28.5728,27.8405,28.2024,2072000.0],["2007-04-02",28.2407,28.9603,28.1726,28.8709,1704300.0],["2007-04-03",28.9049,29.0326,28.7687,28.8453,1804800.0],["2007-04-04",28.7942,28.9517,28.6409,28.692,1519300.0],["2007-04-05",28.692,28.973,28.6409,28.973,1318900.0],["2007-04-09",29.0028,29.2881,29.0028,29.0582,1833000.0],["2007-04-10",28.9986,29.0923,28.9432,29.0837,1085400.0],["2007-04-11",29.0667,29.1306,28.9518,29.0199,1935100.0],["2007-04-12",28.8836,29.0241,28.526,28.5345,2513600.0],["2007-04-13",28.5345,28.5728,28.394,28.5217,1474400.0],["2007-04-16",28.6324,28.7602,28.5643,28.7389,2176100.0],["2007-04-17",28.7006,29.0199,28.6665,28.7814,2094300.0],["2007-04-18",28.7389,29.1646,28.6622,29.071,1937000.0],["2007-04-19",29.3775,29.3775,28.8155,28.9262,1626200.0],["2007-04-20",28.9943,29.3349,28.9262,29.3136,1721700.0],["2007-04-23",29.4116,29.6713,29.3775,29.4925,1067300.0],["2007-04-24",29.6032,30.2375,29.5223,30.1652,2328200.0],["2007-04-25",30.1864,30.4249,30.1183,30.3269,1694300.0],["2007-04-26",30.229,30.344,30.0374,30.0715,1345900.0],["2007-04-27",29.9012,29.9268,29.5351,29.7522,1818100.0],["2007-04-30",29.8033,29.8458,29.1178,29.1391,2514900.0],["2007-05-01",29.2242,29.6415,29.1263,29.6117,1987200.0],["2007-05-02",29.6585,30.0289,29.6159,29.8842,1069300.0],["2007-05-03",30.2401,30.2401,29.4982,29.8627,1318500.0],["2007-05-04",29.867,30.0085,29.8027,29.9442,1011400.0],["2007-05-07",29.9571,30.6689,29.9571,30.6689,1740500.0],["2007-05-08",30.4288,30.656,30.3473,30.506,1176400.0],["2007-05-09",30.4974,30.6818,30.3216,30.4931,912100.0],["2007-05-10",30.4416,30.5403,30.12,30.12,972200.0],["2007-05-11",30.2958,30.373,30.15,30.373,1025200.0],["2007-05-14",30.3816,30.9605,30.3816,30.8018,6291500.0],["2007-05-15",30.9519,31.2607,30.686,30.7375,2872200.0],["2007-05-16",30.8233,30.9776,30.4459,30.6989,6540000.0],["2007-05-17",30.506,30.6818,30.3173,30.3387,1418400.0],["2007-05-18",30.4202,30.5231,30.2229,30.5231,1488800.0],["2007-05-21",30.7933,30.9734,30.7075,30.9734,2333900.0],["2007-05-22",30.9819,31.132,30.9133,30.9348,1901000.0],["2007-05-23",30.9476,31.072,30.3945,30.4974,1909600.0],["2007-05-24",30.4459,30.536,29.2881,29.361,2270800.0],["2007-05-25",29.3739,29.6183,28.9751,29.391,1950500.0],["2007-05-29",29.6097,29.8584,29.4982,29.6312,1014100.0],["2007-05-30",29.3867,29.9099,29.3138,29.8713,1395500.0],["2007-05-31",30.0385,30.09,29.6826,29.6869,1741900.0],["2007-06-01",30.0471,30.06,29.4596,29.7341,2055800.0],["2007-06-04",29.8027,29.8456,29.2667,29.7255,1614400.0],["2007-06-05",29.7255,29.7255,29.0223,29.0394,2037500.0],["2007-06-06",28.8464,28.9451,28.5806,28.8808,4189600.0],["2007-06-07",28.6749,28.8808,27.5257,27.7573,3266800.0],["2007-06-08",27.7615,28.1603,27.6243,28.1003,2806500.0],["2007-06-11",28.0445,28.3276,27.9416,27.9459,2607600.0],["2007-06-12",27.6886,27.9588,27.5085,27.5085,2090700.0],["2007-06-13",27.5085,27.8644,27.5085,27.8644,1992200.0],["2007-06-14",27.9245,28.126,27.6458,27.7873,1617900.0],["2007-06-15",27.8945,28.7907,27.8945,28.6878,4293300.0],["2007-06-18",28.3319,28.8164,28.1432,28.1818,1918400.0],["2007-06-19",28.1903,28.4048,28.0446,28.1689,1470000.0],["2007-06-20",28.1989,28.3919,27.2341,27.2341,2206300.0],["2007-06-21",27.144,27.783,26.8267,27.6543,2104900.0],["2007-06-22",28.2075,28.3061,27.2512,27.2598,3182400.0],["2007-06-25",27.3156,27.8902,27.3156,27.5343,2247800.0],["2007-06-26",27.6586,28.006,27.3928,27.397,1963500.0],["2007-06-27",27.1741,27.843,27.0454,27.783,1632900.0],["2007-06-28",27.783,27.9931,27.5343,27.5471,1801300.0],["2007-06-29",27.7015,28.0489,27.4699,27.7573,2131000.0],["2007-07-02",27.9716,28.6963,27.9716,28.4862,2024400.0],["2007-07-03",28.4862,28.602,28.0488,28.2847,1188100.0],["2007-07-05",28.289,28.602,27.8001,28.2461,1541600.0],["2007-07-06",28.259,28.2675,27.753,28.1217,1089200.0],["2007-07-09",28.289,28.4948,28.096,28.126,1249000.0],["2007-07-10",28.0403,28.1346,27.6715,27.7315,2057100.0],["2007-07-11",27.6972,27.9931,27.6672,27.9931,1193000.0],["2007-07-12",28.1432,28.349,27.8902,28.3147,1786300.0],["2007-07-13",28.3147,29.0609,28.2247,28.9236,1448400.0],["2007-07-16",28.8164,28.9836,28.2289,28.2761,1262700.0],["2007-07-17",28.3404,28.5162,28.096,28.1003,1519100.0],["2007-07-18",28.0445,28.4691,27.9245,28.409,1787200.0],["2007-07-19",28.3447,29.2152,28.3061,29.2024,1846400.0],["2007-07-20",29.2023,29.2924,28.5119,28.5763,1835000.0],["2007-07-23",28.8722,29.2238,28.6878,28.7693,1085500.0],["2007-07-24",28.6792,28.7221,27.4356,27.4871,2056700.0],["2007-07-25",27.7873,27.9159,26.9168,27.2212,2852500.0],["2007-07-26",27.0668,27.1612,25.759,26.0891,4069000.0],["2007-07-27",26.0634,26.5308,25.9133,25.9176,3164900.0],["2007-07-30",25.7933,26.0463,25.343,25.8233,3551600.0],["2007-07-31",26.6723,26.801,26.0505,26.0505,3420300.0],["2007-08-01",25.9433,27.1826,25.9133,27.1097,2782300.0],["2007-08-02",27.2255,27.6543,26.6766,27.0926,12860200.0],["2007-08-03",26.9932,27.1185,25.8002,25.8866,12530100.0],["2007-08-06",25.891,27.0969,25.597,27.0839,2647900.0],["2007-08-07",26.937,28.1213,26.6474,27.8965,2941300.0],["2007-08-08",27.7885,28.1775,27.3649,27.7755,3395200.0],["2007-08-09",27.1574,27.5075,26.5091,26.522,2810900.0],["2007-08-10",26.5609,26.7987,25.6878,26.0552,8830900.0],["2007-08-13",26.4961,27.5508,26.2584,27.1272,2824800.0],["2007-08-14",27.1142,27.1272,26.535,26.6085,2076100.0],["2007-08-15",26.6776,27.2871,26.2151,26.2627,2364300.0],["2007-08-16",25.9601,26.3967,25.3939,26.2238,3099500.0],["2007-08-17",27.4729,27.5507,26.0855,27.1228,2925400.0],["2007-08-20",26.8548,27.2568,26.5393,26.9456,12253300.0],["2007-08-21",26.911,27.1617,26.6733,26.9932,2027300.0],["2007-08-22",27.1401,27.4167,27.0407,27.3908,2119400.0],["2007-08-23",27.5032,27.581,27.1358,27.3217,1692200.0],["2007-08-24",27.3908,27.4211,26.9932,27.3735,2502100.0],["2007-08-27",27.3433,27.3476,26.2843,26.3405,1695800.0],["2007-08-28",26.2843,26.535,25.7094,25.7526,2945000.0],["2007-08-29",25.7699,26.4874,25.7397,26.4615,2441000.0],["2007-08-30",26.0206,26.5263,25.8953,26.3707,1780500.0],["2007-08-31",26.7165,26.7598,26.2627,26.5566,1182600.0],["2007-09-04",26.4442,26.8894,26.401,26.8808,2112000.0],["2007-09-05",26.7122,26.8116,26.4831,26.6949,1254600.0],["2007-09-06",26.6474,27.0753,26.5566,27.0753,1980600.0],["2007-09-07",26.7597,27.0321,26.4658,26.6257,1734200.0],["2007-09-10",26.7554,26.8332,26.5696,26.7295,2470000.0],["2007-09-11",26.9413,27.0148,26.7381,26.9024,2836800.0],["2007-09-12",26.8116,26.9153,26.6819,26.8246,2083400.0],["2007-09-13",27.0494,27.2914,27.0061,27.0969,2028000.0],["2007-09-14",26.9067,27.1704,26.8765,27.1012,1846500.0],["2007-09-17",26.9283,27.1142,26.8938,27.0666,1844000.0],["2007-09-18",27.2006,27.6329,27.1099,27.5551,1824200.0],["2007-09-19",27.7064,28.3115,27.6329,28.1905,1803700.0],["2007-09-20",28.1256,28.1948,27.7755,27.8533,1191700.0],["2007-09-21",28.1732,28.1732,27.8533,27.97,2139400.0],["2007-09-24",27.8792,28.0694,27.7409,27.8317,1273200.0],["2007-09-25",27.728,28.3158,27.728,28.1429,1344000.0],["2007-09-26",28.2812,28.5362,28.1991,28.4412,1644600.0],["2007-09-27",28.6054,28.6054,27.9657,28.0737,1210200.0],["2007-09-28",27.9182,28.0694,27.3476,27.3779,1752700.0],["2007-10-01",27.6156,28.0305,27.3995,28.0305,1469300.0],["2007-10-02",27.9268,27.97,27.6588,27.7798,1062500.0],["2007-10-03",27.5767,28.0694,27.5767,28.0176,970900.0],["2007-10-04",28.091,28.9123,27.9657,28.7264,1453200.0],["2007-10-05",28.9598,29.2192,28.7394,28.9123,1676700.0],["2007-10-08",28.9858,29.1198,28.6659,28.7826,804800.0],["2007-10-09",28.8734,29.0549,28.7264,29.0031,1402200.0],["2007-10-10",28.8864,29.042,28.8042,28.8907,982600.0],["2007-10-11",29.2797,29.6341,29.0809,29.4353,1845600.0],["2007-10-12",29.4958,29.8027,29.4353,29.5606,1260200.0],["2007-10-15",29.4137,29.6341,28.8647,29.0593,1651800.0],["2007-10-16",28.9382,29.284,28.9209,29.0117,1479000.0],["2007-10-17",29.2754,29.3575,28.6832,28.8345,1169900.0],["2007-10-18",28.7567,29.176,28.6443,28.8259,1380300.0],["2007-10-19",28.627,28.9771,28.2294,28.3158,1889800.0],["2007-10-22",28.091,28.4541,27.9311,28.3763,1330500.0],["2007-10-23",28.4109,28.5752,28.0954,28.2553,1453900.0],["2007-10-24",28.1429,28.6313,28.1083,28.5622,1488800.0],["2007-10-25",28.5276,29.2408,28.4066,29.1198,1925900.0],["2007-10-26",29.3402,29.5822,29.016,29.5433,1272700.0],["2007-10-29",29.552,30.1744,29.552,30.0102,1262800.0],["2007-10-30",29.9324,30.222,29.699,29.699,1167400.0],["2007-10-31",29.807,30.196,29.7465,30.1269,1427700.0],["2007-11-01",29.8675,30.1528,29.6125,29.7163,1688100.0],["2007-11-02",29.7681,30.0966,29.5606,29.8891,1418400.0],["2007-11-05",29.8543,30.3637,29.641,30.1068,1118000.0],["2007-11-06",30.3245,30.3245,29.4407,29.6453,2032400.0],["2007-11-07",29.3231,29.6018,29.1055,29.1185,2404600.0],["2007-11-08",29.0967,29.5408,29.0401,29.3885,2241600.0],["2007-11-09",29.0576,29.6627,29.0053,29.4015,1878300.0],["2007-11-12",29.3798,29.5931,28.9748,29.075,2284800.0],["2007-11-13",29.2622,29.3667,28.8703,29.3144,1743900.0],["2007-11-14",29.3536,29.5191,29.1359,29.1708,1684600.0],["2007-11-15",28.9966,29.4973,28.9966,29.3101,1677800.0],["2007-11-16",29.5234,29.6366,29.0793,29.4581,1525000.0],["2007-11-19",29.2448,29.7019,29.2448,29.493,1866900.0],["2007-11-20",29.4799,29.9414,29.3797,29.7672,2458900.0],["2007-11-21",29.6497,30.0415,29.5844,29.6845,1592700.0],["2007-11-23",29.9066,29.998,29.3449,29.5495,578500.0],["2007-11-26",29.4929,29.8979,29.4015,29.4625,1910800.0],["2007-11-27",29.6714,29.728,29.1882,29.4755,1677700.0],["2007-11-28",29.7585,29.7585,29.1533,29.4755,2257800.0],["2007-11-29",29.4059,29.7106,29.3972,29.4886,1508400.0],["2007-11-30",29.7803,30.1939,29.6323,29.85,2370000.0],["2007-12-03",29.6497,30.3985,29.6497,30.2287,1981700.0],["2007-12-04",30.2331,30.9863,29.9893,30.7817,2215400.0],["2007-12-05",31.0037,31.4522,30.8296,31.3956,1753200.0],["2007-12-06",31.3825,31.8571,30.9776,31.7482,1968300.0],["2007-12-07",31.7439,32.2925,31.6524,32.188,2056600.0],["2007-12-10",32.3099,32.336,31.9398,32.188,1331600.0],["2007-12-11",32.1749,32.3665,31.4522,31.4783,1292100.0],["2007-12-12",32.0878,32.0878,31.426,31.6481,1945600.0],["2007-12-13",31.5436,32.127,31.5393,32.0399,1745900.0],["2007-12-14",31.7569,31.9572,31.5262,31.5349,1177900.0],["2007-12-17",31.5219,31.7482,31.3433,31.4435,1592400.0],["2007-12-18",31.548,32.2098,31.5175,32.1532,1354300.0],["2007-12-19",32.2228,32.5885,32.0965,32.1314,1480000.0],["2007-12-20",32.3012,32.5189,31.7134,32.1096,1040300.0],["2007-12-21",32.3708,32.6451,32.2489,32.5494,1779400.0],["2007-12-24",32.4361,32.6408,31.9616,32.2794,1005100.0],["2007-12-26",32.1749,32.3273,31.979,32.0138,786000.0],["2007-12-27",32.0138,32.1749,31.6437,31.6829,861500.0],["2007-12-28",31.7265,32.1488,31.7265,31.9877,954000.0],["2007-12-31",31.844,32.1401,31.4957,31.4957,931600.0],["2008-01-02",31.3999,31.9093,31.1561,31.2998,1625600.0],["2008-01-03",31.352,32.053,31.3303,31.6437,1237300.0],["2008-01-04",31.5306,32.6756,31.4914,32.3578,3262000.0],["2008-01-07",32.4361,33.8729,32.4318,33.7771,3936400.0],["2008-01-08",33.8773,34.182,32.754,32.8149,4528500.0],["2008-01-09",32.6364,33.2721,32.3404,33.1284,2258000.0],["2008-01-10",33.0283,34.1515,32.9586,33.8903,2910900.0],["2008-01-11",33.6465,33.9295,33.4375,33.468,2650500.0],["2008-01-14",33.6683,34.1646,33.3722,33.4941,1573200.0],["2008-01-15",33.1502,34.0688,33.0892,33.4462,2674300.0],["2008-01-16",33.542,33.9774,32.9325,33.0065,2905700.0],["2008-01-17",33.037,33.0762,31.5044,31.548,2952100.0],["2008-01-18",31.7961,32.1749,30.8252,31.2301,4350900.0],["2008-01-22",30.5379,30.6772,29.432,29.8543,4139200.0],["2008-01-23",29.0358,31.2214,28.0562,31.1692,3991500.0],["2008-01-24",31.4391,31.5175,30.2288,30.355,2049800.0],["2008-01-25",30.5858,30.6511,29.7368,29.8456,2602200.0],["2008-01-28",29.9414,30.4682,29.8412,30.3419,2191800.0],["2008-01-29",30.3855,31.2084,30.3202,30.6337,2688300.0],["2008-01-30",31.0037,31.0037,30.1068,30.1852,2160500.0],["2008-01-31",30.0415,31.204,29.1185,31.0081,2074400.0],["2008-02-01",31.3041,31.5175,30.8426,31.5175,2584000.0],["2008-02-04",31.4261,32.2838,31.4261,31.9964,2271000.0],["2008-02-05",31.4437,31.742,30.6936,30.6936,2198600.0],["2008-02-06",30.869,31.2858,30.6278,30.7637,1675900.0],["2008-02-07",30.6278,31.0226,30.3163,30.9129,2265800.0],["2008-02-08",30.6541,31.0226,30.5269,30.6936,1310900.0],["2008-02-11",30.6234,30.948,30.4874,30.8164,1278600.0],["2008-02-12",30.8164,31.356,30.7594,31.2156,1988100.0],["2008-02-13",31.3603,31.6718,31.0489,31.2814,1680400.0],["2008-02-14",31.3867,31.7288,30.9875,31.1059,1244800.0],["2008-02-15",31.0401,31.3165,30.7945,31.3121,1009500.0],["2008-02-19",31.6104,31.6499,31.1147,31.2945,1191600.0],["2008-02-20",30.8822,31.1805,30.7462,31.1454,1204600.0],["2008-02-21",31.2156,31.22,30.4918,30.5576,1096600.0],["2008-02-22",30.6979,30.9304,30.3338,30.8822,1346500.0],["2008-02-25",30.9699,31.2858,30.6453,31.2463,1825200.0],["2008-02-26",31.1454,31.2814,30.7287,31.2419,1907700.0],["2008-02-27",31.2595,31.3033,30.5006,30.5751,1585700.0],["2008-02-28",30.6365,30.7067,30.1803,30.6804,1545100.0],["2008-02-29",30.4435,30.5883,29.5223,29.6495,2683900.0],["2008-03-03",29.4565,29.5881,29.0222,29.553,2523800.0],["2008-03-04",29.4302,31.1717,29.3907,30.4611,4665200.0],["2008-03-05",30.4611,30.9392,30.2198,30.8997,2304800.0],["2008-03-06",30.8997,30.9304,30.1452,30.2198,1886500.0],["2008-03-07",30.04,30.2417,29.6671,30.0136,1964800.0],["2008-03-10",30.1014,30.1014,29.1714,29.7197,2953600.0],["2008-03-11",30.1628,30.7418,30.04,30.6936,2012900.0],["2008-03-12",30.8822,31.1805,30.3865,30.404,1503300.0],["2008-03-13",30.0443,30.1979,29.7592,29.9347,3014400.0],["2008-03-14",30.0312,30.2461,29.2942,29.7109,3198000.0],["2008-03-17",29.4258,30.1496,29.3556,29.9127,2518700.0],["2008-03-18",30.4216,30.7418,29.9478,30.7374,2667100.0],["2008-03-19",31.0664,31.2814,30.1277,30.1277,1709700.0],["2008-03-20",30.3338,30.6278,29.6802,30.4961,1719600.0],["2008-03-24",30.562,30.7637,29.9785,30.2286,1612400.0],["2008-03-25",30.1803,30.4962,29.9654,30.0926,1634700.0],["2008-03-26",29.8645,30.1321,29.7768,29.882,1993500.0],["2008-03-27",30.0663,30.2812,29.9654,29.9829,1486000.0],["2008-03-28",30.0707,30.3909,29.7153,29.7767,1330500.0],["2008-03-31",29.8776,30.2417,29.6101,30.1014,1815300.0],["2008-04-01",30.6892,31.4612,30.3558,31.2419,2969000.0],["2008-04-02",31.3603,31.8165,31.1454,31.5577,2224000.0],["2008-04-03",31.5884,31.7595,31.3516,31.5051,2176800.0],["2008-04-04",31.527,32.0227,31.4481,31.6762,1666800.0],["2008-04-07",31.7244,31.8999,31.4656,31.7069,777400.0],["2008-04-08",31.4919,32.0666,31.4612,31.9832,1533100.0],["2008-04-09",31.9789,32.2859,31.7946,31.9525,1443200.0],["2008-04-10",32.0139,32.5096,31.7551,32.3079,3344800.0],["2008-04-11",32.1368,33.0711,32.1324,32.8825,2512400.0],["2008-04-14",32.865,32.8825,32.4307,32.6807,1597400.0],["2008-04-15",32.865,32.865,32.3605,32.5491,1569800.0],["2008-04-16",32.8606,33.1852,32.2596,33.0755,1844400.0],["2008-04-17",32.9132,33.3607,32.9132,33.0843,1213100.0],["2008-04-18",33.4133,33.6677,32.9571,33.2378,1417700.0],["2008-04-21",32.9922,33.5449,32.9922,33.4089,1440800.0],["2008-04-22",33.3299,33.8739,33.1238,33.637,2157800.0],["2008-04-23",33.4922,34.0625,33.4922,34.0011,2070400.0],["2008-04-24",34.2161,34.3696,33.6195,33.659,1223100.0],["2008-04-25",33.6063,34.1064,33.6063,33.7335,1480000.0],["2008-04-28",33.7247,33.9397,33.3826,33.4528,1304300.0],["2008-04-29",33.4396,33.6326,33.2203,33.2817,1201100.0],["2008-04-30",33.2466,33.8388,33.1589,33.1808,1696400.0],["2008-05-01",33.909,33.909,33.2071,33.6502,1793000.0],["2008-05-02",33.716,34.6635,33.716,34.6635,2770500.0],["2008-05-05",34.6547,34.6547,33.9258,34.0981,1614900.0],["2008-05-06",33.7977,34.1069,33.5636,33.9214,1249000.0],["2008-05-07",33.8242,33.9214,33.3074,33.4001,1394000.0],["2008-05-08",33.5901,33.7624,33.1439,33.5326,1432300.0],["2008-05-09",33.409,33.7226,32.9937,33.568,1263400.0],["2008-05-12",33.7447,33.78,33.4134,33.78,769800.0],["2008-05-13",33.9567,34.0009,33.3294,33.5503,1425600.0],["2008-05-14",33.6342,34.0804,33.4266,34.0186,1751900.0],["2008-05-15",33.8993,33.9965,33.462,33.7182,1295000.0],["2008-05-16",33.8021,33.9876,33.5194,33.9346,1008500.0],["2008-05-19",33.917,34.6768,33.8419,34.4691,1631400.0],["2008-05-20",34.8535,35.092,34.5045,34.827,1504000.0],["2008-05-21",34.9595,35.5116,34.6458,34.7739,1757500.0],["2008-05-22",34.6989,35.0125,34.5177,34.8446,910300.0],["2008-05-23",34.7474,34.9683,34.3233,34.3499,1080800.0],["2008-05-27",34.394,34.7121,34.2527,34.478,1458500.0],["2008-05-28",34.5354,34.9374,34.478,34.8314,1125900.0],["2008-05-29",34.8358,35.3305,34.6989,35.2069,1288600.0],["2008-05-30",35.0699,35.3659,34.6237,34.7695,1225800.0],["2008-06-02",34.6414,34.6414,34.1378,34.4824,1083900.0],["2008-06-03",34.5354,34.849,34.182,34.3499,1109400.0],["2008-06-04",34.3631,34.8402,34.2085,34.6944,1010600.0],["2008-06-05",34.6237,35.0081,34.2792,34.8755,1503300.0],["2008-06-06",34.7121,34.9418,33.8286,33.9391,1856600.0],["2008-06-09",34.1776,34.5133,33.9611,34.4117,945600.0],["2008-06-10",34.2306,34.7563,34.0009,34.7077,1270400.0],["2008-06-11",34.5752,34.8667,34.2262,34.2438,1619700.0],["2008-06-12",34.478,34.7298,34.3145,34.5575,1636100.0],["2008-06-13",34.827,35.3394,34.6547,35.2466,1977100.0],["2008-06-16",34.8932,35.3261,34.2792,35.2333,1242400.0],["2008-06-17",35.251,35.3394,35.0611,35.1671,908000.0],["2008-06-18",35.0964,35.335,34.9065,35.1362,1574700.0],["2008-06-19",35.2422,36.0638,35.1759,36.0373,2614300.0],["2008-06-20",35.7899,36.3333,35.7546,35.7546,2759600.0],["2008-06-23",35.8341,36.5056,35.8341,36.1345,2014200.0],["2008-06-24",36.0727,36.6646,36.0241,36.3554,1974700.0],["2008-06-25",36.5321,36.8811,36.1654,36.4526,1743100.0],["2008-06-26",36.1212,36.4349,35.3747,35.3835,1752900.0],["2008-06-27",35.5249,35.7899,35.2687,35.3438,1904000.0],["2008-06-30",35.3261,36.6337,35.1185,36.3686,2336400.0],["2008-07-01",36.1301,36.7441,35.79,36.5012,1951000.0],["2008-07-02",36.4879,36.6867,36.0196,36.0329,1904200.0],["2008-07-03",36.2582,36.7176,35.9976,36.1301,966800.0],["2008-07-07",36.1698,36.5232,35.2598,35.7811,1946300.0],["2008-07-08",35.8695,36.4437,35.3438,35.8032,2973600.0],["2008-07-09",35.9225,36.7044,35.6265,36.5321,2111900.0],["2008-07-10",36.4216,36.6248,36.1212,36.6116,1563800.0],["2008-07-11",36.267,37.1063,36.1168,36.7574,2653000.0],["2008-07-14",36.8192,37.0799,36.2715,36.404,1673500.0],["2008-07-15",36.1963,36.6999,35.8871,36.2052,1887000.0],["2008-07-16",36.0638,36.4084,34.8358,34.8976,2700800.0],["2008-07-17",34.8888,34.8888,33.6696,34.0097,2642800.0],["2008-07-18",33.8507,34.9197,33.3206,33.8772,3021300.0],["2008-07-21",34.0406,34.4471,33.5415,34.3366,1230300.0],["2008-07-22",34.0539,34.8976,34.0539,34.182,2053900.0],["2008-07-23",34.3322,34.4426,32.4504,32.6492,3576000.0],["2008-07-24",32.5343,33.0423,32.1235,32.4813,2476200.0],["2008-07-25",32.5387,32.7198,31.8584,31.9026,2009300.0],["2008-07-28",31.8849,32.2251,30.9661,31.96,3180000.0],["2008-07-29",32.1191,32.3134,31.7922,32.1942,1605200.0],["2008-07-30",32.2693,32.9849,32.0219,32.6845,1952700.0],["2008-07-31",32.7287,32.9186,32.415,32.4901,1595900.0],["2008-08-01",32.6447,33.0865,31.4874,31.5801,3209900.0],["2008-08-04",31.5978,31.8849,30.3786,30.4581,2778300.0],["2008-08-05",30.7208,30.8322,29.9149,30.4715,3011200.0],["2008-08-06",30.3245,31.1305,30.3112,30.6986,2226800.0],["2008-08-07",30.5071,31.4155,30.0885,30.663,2281200.0],["2008-08-08",30.8233,31.7049,30.5694,31.0637,1391900.0],["2008-08-11",31.0637,31.4956,30.8544,31.3353,1526000.0],["2008-08-12",31.5001,31.5001,30.28,30.4002,1873500.0],["2008-08-13",30.3513,31.2507,30.3201,31.1973,1532900.0],["2008-08-14",30.9836,31.411,30.7386,31.322,2225200.0],["2008-08-15",31.4378,31.932,31.3086,31.843,1805900.0],["2008-08-18",31.941,32.0701,31.5936,31.8786,1447400.0],["2008-08-19",31.6292,32.177,31.6292,32.0612,1485700.0],["2008-08-20",32.1324,32.3462,31.883,32.3194,1947100.0],["2008-08-21",31.9499,32.8182,31.9499,32.6801,1084800.0],["2008-08-22",32.8672,32.9473,32.4798,32.787,1182800.0],["2008-08-25",32.9518,33.0186,32.4842,32.6801,1131600.0],["2008-08-26",32.4219,32.9028,32.4219,32.6846,1639100.0],["2008-08-27",32.7647,32.9295,32.5866,32.7959,1145300.0],["2008-08-28",32.9251,33.0854,32.6579,33.0275,923500.0],["2008-08-29",32.934,33.0141,32.2349,32.3462,1199300.0],["2008-09-02",32.5287,32.7514,31.696,31.7361,1836200.0],["2008-09-03",31.7361,31.8519,30.6852,30.7609,1849200.0],["2008-09-04",30.6051,30.9524,30.4091,30.6006,2074600.0],["2008-09-05",30.5294,30.6496,29.9683,30.5917,2132800.0],["2008-09-08",30.9524,32.3462,30.9524,31.3977,2605800.0],["2008-09-09",31.322,31.46,29.8169,29.9059,4457000.0],["2008-09-10",30.0663,30.2666,29.4429,29.6655,1972300.0],["2008-09-11",29.5586,30.4715,29.1178,30.4136,1792600.0],["2008-09-12",30.2043,31.037,29.9906,30.9123,2000300.0],["2008-09-15",30.2889,30.7298,29.7946,29.8481,1903300.0],["2008-09-16",29.8481,30.5027,28.6369,30.0663,3088600.0],["2008-09-17",29.5943,29.8392,28.0892,28.0892,3549100.0],["2008-09-18",28.3697,30.4047,28.0669,29.6477,3611500.0],["2008-09-19",30.3602,32.1057,29.8169,30.6941,2666200.0],["2008-09-22",30.801,30.801,29.2469,29.3315,1820100.0],["2008-09-23",29.3404,30.0752,29.1979,29.4696,1357800.0],["2008-09-24",29.4785,29.7056,28.9263,29.621,1348100.0],["2008-09-25",29.7456,30.8143,29.7456,30.7164,1633000.0],["2008-09-26",30.3869,30.7164,30.0752,30.565,1057600.0],["2008-09-29",30.231,30.5027,29.2024,29.7412,2463600.0],["2008-09-30",30.3112,30.3112,29.2692,29.8303,2755500.0],["2008-10-01",29.6922,29.6967,28.8417,28.9397,2257200.0],["2008-10-02",28.7393,28.8283,27.065,27.4791,4226300.0],["2008-10-03",27.8264,28.4988,26.9269,27.1674,2137400.0],["2008-10-06",26.7043,27.1674,24.9543,25.2304,3024800.0],["2008-10-07",25.4397,26.2056,24.1706,24.2685,3057900.0],["2008-10-08",23.8856,24.6515,23.3156,23.6006,3827200.0],["2008-10-09",23.5293,24.2151,22.3582,22.5408,2571200.0],["2008-10-10",21.8016,21.9619,18.3461,20.2386,4889500.0],["2008-10-13",20.9199,23.8767,20.0427,23.8188,3209000.0],["2008-10-14",24.6292,26.1521,23.0262,23.8811,4147700.0],["2008-10-15",23.3557,23.3557,21.3919,21.4498,2872000.0],["2008-10-16",21.4231,21.9975,20.5503,21.9129,3465200.0],["2008-10-17",21.5122,23.6985,20.8976,22.2602,2544400.0],["2008-10-20",22.4874,24.4556,21.8283,24.3888,2343600.0],["2008-10-21",24.1394,24.4244,23.3111,23.7342,2204600.0],["2008-10-22",23.182,23.2844,21.1337,21.9664,2164700.0],["2008-10-23",22.3092,23.988,21.2628,22.9549,2632600.0],["2008-10-24",21.4988,22.71,20.39,21.8996,2636800.0],["2008-10-27",21.6903,21.7036,20.577,20.6082,3747700.0],["2008-10-28",21.1203,23.418,20.7329,23.3824,2162900.0],["2008-10-29",23.4225,24.2062,22.8792,23.0083,2245300.0],["2008-10-30",23.6496,24.7049,23.6496,24.4066,2453100.0],["2008-10-31",24.2329,24.46,22.8837,23.2265,3166100.0],["2008-11-03",23.3111,24.1483,23.1286,23.6941,2174100.0],["2008-11-04",24.3175,25.8939,24.2685,25.453,3024800.0],["2008-11-05",25.3451,25.8532,23.5871,23.9827,2987500.0],["2008-11-06",23.9828,24.3964,23.2454,24.0232,2867300.0],["2008-11-07",24.1491,24.6932,23.713,24.6122,2514000.0],["2008-11-10",25.0484,25.2912,23.4027,23.8209,1490600.0],["2008-11-11",23.3848,24.4414,22.9531,23.8524,1451500.0],["2008-11-12",23.8074,24.0052,23.2094,23.4432,2219200.0],["2008-11-13",23.6276,25.0304,23.1779,25.0304,4538100.0],["2008-11-14",24.32,24.9629,23.3623,23.7175,2538900.0],["2008-11-17",23.4207,25.0214,23.2948,24.0907,2246500.0],["2008-11-18",23.9198,24.7786,23.4612,24.2795,2719700.0],["2008-11-19",24.1536,25.3586,23.8479,23.8838,2438000.0],["2008-11-20",23.6545,25.0619,22.6654,23.07,3037000.0],["2008-11-21",23.5781,25.5744,22.7958,25.5474,5130800.0],["2008-11-24",25.9791,26.087,24.9135,25.3001,3138500.0],["2008-11-25",25.8352,26.5276,25.1248,25.8442,3608100.0],["2008-11-26",25.498,26.0195,25.0619,25.8487,1936400.0],["2008-11-28",25.9206,26.5276,25.7498,26.3388,818700.0],["2008-12-01",25.6194,26.2174,24.6752,24.6752,2413400.0],["2008-12-02",25.0933,25.3091,24.4009,25.1787,2442400.0],["2008-12-03",24.6392,25.7093,24.6257,25.6104,2245500.0],["2008-12-04",25.3586,25.7723,23.8299,24.2121,2036900.0],["2008-12-05",23.8569,24.6931,23.0251,24.5448,2483300.0],["2008-12-08",25.1293,25.5474,24.6752,25.1068,1604400.0],["2008-12-09",24.9315,25.2597,24.275,24.4009,1392000.0],["2008-12-10",24.5718,25.2237,24.3739,24.6617,1632500.0],["2008-12-11",24.5538,25.3721,24.4099,24.5807,1397200.0],["2008-12-12",23.9693,24.3379,23.677,24.3379,2152700.0],["2008-12-15",24.275,24.6032,23.5736,23.8703,2089800.0],["2008-12-16",24.0412,24.5088,23.6725,24.329,3698900.0],["2008-12-17",24.0952,24.0996,23.1869,23.6006,2531300.0],["2008-12-18",23.7579,24.3739,23.3083,23.5691,3000800.0],["2008-12-19",23.5961,23.704,22.3776,22.472,4804600.0],["2008-12-22",22.4765,22.553,21.6762,22.0719,2621200.0],["2008-12-23",21.5908,21.8561,20.6016,20.6736,2502500.0],["2008-12-24",20.768,20.7815,20.1475,20.6466,655000.0],["2008-12-26",20.777,20.9163,20.5117,20.6511,731200.0],["2008-12-29",20.8039,21.0198,20.6556,20.9658,1581100.0],["2008-12-30",21.1322,21.5098,21.0332,21.3615,1560100.0],["2008-12-31",21.4784,21.964,21.2985,21.8426,1637200.0],["2009-01-02",21.8156,22.4765,21.6312,22.3282,1890600.0],["2009-01-05",22.2742,23.3803,22.2247,23.2813,3376700.0],["2009-01-06",22.7103,23.4117,22.7058,23.043,3425000.0],["2009-01-07",22.7508,22.9756,21.7571,21.8111,3066200.0],["2009-01-08",21.6672,21.7931,21.1412,21.4739,3116000.0],["2009-01-09",21.4379,22.2292,21.3075,21.9864,2316900.0],["2009-01-12",21.9999,22.4271,21.6987,21.8875,1931700.0],["2009-01-13",21.8471,21.8471,21.1861,21.5143,2224600.0],["2009-01-14",21.2041,21.7841,20.5971,21.6178,3547200.0],["2009-01-15",21.5638,22.0719,21.3525,22.0314,2895600.0],["2009-01-16",22.3102,22.6429,22.1078,22.4945,2528500.0],["2009-01-20",22.4271,22.7643,22.0494,22.0719,2141000.0],["2009-01-21",22.3506,22.6159,21.7976,22.4585,3509300.0],["2009-01-22",22.2742,23.0071,22.0359,22.7058,3466000.0],["2009-01-23",22.3192,22.481,21.883,22.2877,2468300.0],["2009-01-26",22.2877,23.3803,22.1573,23.2184,2680800.0],["2009-01-27",23.2948,23.4972,23.106,23.1959,2437000.0],["2009-01-28",23.3443,23.6141,23.1734,23.4297,2189000.0],["2009-01-29",23.4207,23.7624,23.1869,23.6365,2825000.0],["2009-01-30",23.659,23.7175,22.3282,22.4765,2839300.0],["2009-02-02",22.3012,23.0161,22.0854,22.8452,2567000.0],["2009-02-03",22.9306,23.2948,22.6294,23.1914,2027400.0],["2009-02-04",23.4596,23.6323,22.9278,23.1642,2249100.0],["2009-02-05",23.1732,23.864,22.996,23.6095,2943000.0],["2009-02-06",23.7731,24.373,23.2141,24.0685,2796000.0],["2009-02-09",23.9413,24.2594,23.5959,24.0004,2363800.0],["2009-02-10",23.7822,24.0004,23.2596,23.5141,3341000.0],["2009-02-11",23.5913,23.5959,23.1414,23.4323,2342700.0],["2009-02-12",22.9687,23.5186,22.7188,23.5186,3281800.0],["2009-02-13",23.4732,23.7777,23.2914,23.3414,1580700.0],["2009-02-17",23.0505,23.0505,21.7508,21.8144,3094600.0],["2009-02-18",21.878,21.9598,21.319,21.4645,2702200.0],["2009-02-19",21.5781,22.2371,21.5781,21.9144,2817700.0],["2009-02-20",22.0098,22.0098,21.269,21.5372,2795200.0],["2009-02-23",21.6553,21.8462,20.5782,20.6464,3852500.0],["2009-02-24",21.0782,21.9507,20.8827,21.8235,3430100.0],["2009-02-25",21.7598,21.7598,20.3237,20.8055,4156000.0],["2009-02-26",20.9009,20.9055,19.7284,19.7693,2643000.0],["2009-02-27",19.4512,19.6829,18.974,19.3421,2377200.0],["2009-03-02",19.0558,19.2512,18.3832,18.415,2598700.0],["2009-03-03",18.6195,18.774,17.9787,17.9832,2865600.0],["2009-03-04",18.2696,18.4104,17.9696,18.115,2642600.0],["2009-03-05",17.7833,17.7833,16.9289,17.0925,2358700.0],["2009-03-06",17.2197,17.6924,16.6107,17.0607,2137500.0],["2009-03-09",16.938,17.0243,16.5153,16.838,3398900.0],["2009-03-10",17.147,17.6924,16.9925,17.2152,2337300.0],["2009-03-11",17.3106,17.4061,16.8107,16.9016,1929000.0],["2009-03-12",16.8425,16.8607,16.3835,16.7789,2064000.0],["2009-03-13",16.8834,16.9698,16.1926,16.2654,5117400.0],["2009-03-16",16.4153,17.3152,16.3244,16.9107,2245700.0],["2009-03-17",16.8198,17.0879,16.6335,17.0879,2277800.0],["2009-03-18",16.9425,17.6515,16.4699,17.4333,2262400.0],["2009-03-19",17.5788,17.6242,17.0743,17.5606,2474200.0],["2009-03-20",17.5833,18.315,17.5833,18.0196,4358300.0],["2009-03-23",18.1696,18.3741,17.7151,18.265,3446500.0],["2009-03-24",18.2332,18.3014,17.8696,17.8878,2733400.0],["2009-03-25",17.9469,18.4332,17.8196,18.0832,2337700.0],["2009-03-26",18.265,18.6104,17.9787,18.5695,2412500.0],["2009-03-27",18.365,18.565,18.215,18.315,1667900.0],["2009-03-30",17.9651,18.0878,17.3561,17.6197,2151800.0],["2009-03-31",17.7196,17.8833,17.3061,17.5424,3290900.0],["2009-04-01",17.297,17.7151,17.297,17.6151,2458600.0],["2009-04-02",17.9378,18.215,17.6424,17.9378,3456900.0],["2009-04-03",17.9878,18.1559,17.7469,17.9242,1631700.0],["2009-04-06",17.7378,17.9832,17.4561,17.556,2007700.0],["2009-04-07",17.3652,17.6878,17.1379,17.4879,2387900.0],["2009-04-08",17.5197,18.1696,17.4106,18.1377,2594000.0],["2009-04-09",18.4786,18.6422,18.0378,18.2741,2632300.0],["2009-04-13",18.1741,18.1741,17.8787,17.9832,965300.0],["2009-04-14",17.8605,17.9651,17.506,17.5333,1698800.0],["2009-04-15",17.5969,18.0196,17.5333,17.9878,1960500.0],["2009-04-16",18.115,18.415,17.7651,18.3695,2495200.0],["2009-04-17",18.3741,18.4831,18.1514,18.2514,2024900.0],["2009-04-20",18.115,18.115,17.6878,17.7242,1555500.0],["2009-04-21",17.6833,18.1059,17.6833,17.9105,1757500.0],["2009-04-22",17.6878,18.2196,17.497,17.8969,2460300.0],["2009-04-23",17.8423,18.2196,17.7696,18.1696,1867400.0],["2009-04-24",18.3514,18.3514,18.0287,18.1968,1965400.0],["2009-04-27",18.1105,18.4786,18.0014,18.4104,2244700.0],["2009-04-28",18.2832,18.3968,18.0696,18.2241,1339800.0],["2009-04-29",18.3059,18.4059,18.165,18.4013,1505100.0],["2009-04-30",18.5786,18.7831,18.2696,18.5877,3828500.0],["2009-05-01",18.6331,19.2648,18.5786,19.2603,2407000.0],["2009-05-04",19.5375,19.5739,19.0012,19.5193,2094500.0],["2009-05-05",19.616,19.6436,19.1695,19.3398,2552500.0],["2009-05-06",19.395,19.5147,18.7459,19.0912,4485200.0],["2009-05-07",19.0912,19.4917,18.9347,19.2615,3695600.0],["2009-05-08",19.4871,19.929,18.9807,19.5562,2572100.0],["2009-05-11",19.372,19.4641,19.0221,19.1833,2222800.0],["2009-05-12",19.3122,19.4687,19.059,19.4181,1622200.0],["2009-05-13",19.2109,19.5331,18.907,18.9255,2007400.0],["2009-05-14",18.9945,19.0636,18.4697,18.571,3282900.0],["2009-05-15",16.3705,16.9137,16.2324,16.7894,12300100.0],["2009-05-18",16.9459,16.9459,16.6835,16.8078,5511300.0],["2009-05-19",16.7802,17.3004,16.7802,17.1807,4590700.0],["2009-05-20",17.4155,17.4155,17.1024,17.1991,4395500.0],["2009-05-21",17.0288,17.305,16.9873,17.1208,4974000.0],["2009-05-22",17.1255,17.2958,17.015,17.0334,2847000.0],["2009-05-26",17.0518,17.5766,16.8907,17.4477,3992500.0],["2009-05-27",17.4891,17.5168,17.0886,17.1485,3071200.0],["2009-05-28",17.3234,17.549,17.0702,17.3879,2008800.0],["2009-05-29",17.4431,17.5628,17.1162,17.3971,3258900.0],["2009-06-01",17.5582,18.1336,17.4753,18.1014,3124300.0],["2009-06-02",17.7792,18.0508,17.6088,17.7608,5116500.0],["2009-06-03",18.8748,18.9071,17.7331,18.1244,6292600.0],["2009-06-04",18.1843,18.2948,17.9127,18.1475,3552800.0],["2009-06-05",18.3224,18.4329,17.8897,18.014,2952200.0],["2009-06-08",17.9541,18.0416,17.4155,17.6457,2849400.0],["2009-06-09",17.6963,17.7377,17.3418,17.3879,2626000.0],["2009-06-10",17.5122,17.6963,17.3096,17.5766,2840000.0],["2009-06-11",17.5674,18.281,17.5674,17.9955,3887000.0],["2009-06-12",17.9587,18.6907,17.7515,18.6354,4120800.0],["2009-06-15",18.5618,18.8748,18.0784,18.1428,3381700.0],["2009-06-16",18.2073,18.3961,17.9311,18.0554,2433100.0],["2009-06-17",18.0186,18.2211,17.7285,17.8022,2843100.0],["2009-06-18",17.8666,18.1659,17.7884,18.0508,2825700.0],["2009-06-19",18.1613,18.1797,17.6503,17.7608,3260300.0],["2009-06-22",17.5904,18.0646,17.5904,17.7423,2545000.0],["2009-06-23",17.7193,17.793,17.3556,17.5075,2075800.0],["2009-06-24",17.572,17.7746,17.4937,17.6641,2462600.0],["2009-06-25",17.6871,18.2625,17.5996,18.1797,3104700.0],["2009-06-26",18.1659,18.1981,17.9863,18.1336,2318600.0],["2009-06-29",17.8298,18.2625,17.77,18.1935,2040700.0],["2009-06-30",18.1613,18.2119,17.6549,17.839,2876900.0],["2009-07-01",17.8896,18.2211,17.8896,18.106,1445800.0],["2009-07-02",17.9541,17.9541,17.351,17.351,1922000.0],["2009-07-06",17.3188,17.5812,17.1162,17.5306,1983900.0],["2009-07-07",17.4707,17.6595,17.2451,17.3372,2205700.0],["2009-07-08",17.3694,17.5352,16.9689,17.1208,2761600.0],["2009-07-09",17.1255,18.0508,16.9091,17.9403,6832300.0],["2009-07-10",17.7976,18.0646,17.6088,17.9633,2508200.0],["2009-07-13",17.8851,18.327,17.8851,18.3132,3177600.0],["2009-07-14",18.2994,18.5342,18.2303,18.5342,2538900.0],["2009-07-15",18.7137,18.8886,18.64,18.8518,2100900.0],["2009-07-16",18.8012,18.907,18.4881,18.7827,2425400.0],["2009-07-17",18.7367,18.7873,18.4927,18.7137,1586800.0],["2009-07-20",18.7643,18.8748,18.5894,18.838,1414000.0],["2009-07-21",19.0498,19.0544,18.7782,18.9485,2020600.0],["2009-07-22",18.9899,19.0083,18.6769,18.7505,1357400.0],["2009-07-23",18.7597,19.4641,18.7367,19.3766,1968700.0],["2009-07-24",19.3168,19.7311,19.2569,19.7127,1462100.0],["2009-07-27",19.7081,19.7909,19.5055,19.6851,1147200.0],["2009-07-28",19.4779,19.6298,18.9623,19.1787,2945500.0],["2009-07-29",19.2891,19.3122,18.9715,19.0313,2072200.0],["2009-07-30",19.0359,19.3536,19.0037,19.151,2304200.0],["2009-07-31",19.0866,19.2431,18.9117,18.9669,3519500.0],["2009-08-03",19.616,19.616,19.0267,19.2891,2720100.0],["2009-08-04",19.303,19.303,18.9623,19.1004,2179800.0],["2009-08-05",19.3243,19.4456,18.9884,19.301,3004300.0],["2009-08-06",19.3477,19.6089,19.3103,19.5763,2114800.0],["2009-08-07",19.6416,20.0662,19.6089,20.0008,2651400.0],["2009-08-10",19.9635,20.1035,19.6416,20.0801,1256700.0],["2009-08-11",20.0475,20.0941,19.7629,20.0522,2628000.0],["2009-08-12",19.9448,20.3461,19.8609,20.2434,2341900.0],["2009-08-13",20.3647,20.3787,19.9635,20.3414,1593900.0],["2009-08-14",20.3367,20.612,20.2854,20.612,2391900.0],["2009-08-17",20.4534,20.528,20.1548,20.3088,2007100.0],["2009-08-18",20.2994,20.4067,20.1315,20.3834,1941400.0],["2009-08-19",20.2388,20.5607,20.1781,20.5187,2115600.0],["2009-08-20",20.5654,20.6727,20.3881,20.654,1660100.0],["2009-08-21",20.7986,21.1999,20.7613,21.1719,1701500.0],["2009-08-24",21.1532,21.4005,21.1112,21.2978,1278200.0],["2009-08-25",21.3258,21.4051,21.1159,21.1299,1631000.0],["2009-08-26",21.1345,21.2465,20.9433,21.1859,1554200.0],["2009-08-27",21.2139,21.3305,21.0366,21.2792,2143300.0],["2009-08-28",21.3632,21.3678,21.0926,21.3352,2249200.0],["2009-08-31",21.2932,21.3958,20.9946,21.0552,1776800.0],["2009-09-01",21.0319,21.3305,20.9293,20.9992,2492300.0],["2009-09-02",20.9433,21.0879,20.7426,20.8593,2304000.0],["2009-09-03",20.9806,21.2605,20.8453,21.2092,2931700.0],["2009-09-04",21.1439,21.4471,21.1439,21.4005,1579300.0],["2009-09-08",21.6151,21.6151,21.2885,21.4705,1793800.0],["2009-09-09",21.4471,21.6198,21.3958,21.6151,2395600.0],["2009-09-10",21.6617,21.8017,21.5824,21.7411,2071800.0],["2009-09-11",21.7504,21.8204,21.3398,21.4191,2454200.0],["2009-09-14",21.3725,21.7551,21.3352,21.7364,1834000.0],["2009-09-15",21.7084,21.895,21.4658,21.8484,1748900.0],["2009-09-16",21.8484,22.3102,21.7084,22.2823,1707700.0],["2009-09-17",22.2029,22.2869,21.783,21.8344,2929800.0],["2009-09-18",22.0816,22.1143,21.867,21.9183,3355300.0],["2009-09-21",21.8157,22.133,21.7317,21.951,3025700.0],["2009-09-22",22.0116,22.1143,21.825,21.9883,1914400.0],["2009-09-23",21.9417,22.1983,21.839,21.8624,1860800.0],["2009-09-24",21.867,22.0117,21.5498,21.6337,2221700.0],["2009-09-25",21.5871,21.6384,21.2932,21.3072,2386100.0],["2009-09-28",21.3398,21.7177,21.3212,21.5591,1215800.0],["2009-09-29",21.6431,21.6431,21.4518,21.5311,1309500.0],["2009-09-30",21.5171,21.5544,20.9759,21.3305,2906300.0],["2009-10-01",21.3165,21.3725,20.8639,20.8639,1495800.0],["2009-10-02",20.7566,20.9759,20.4627,20.8966,2161700.0],["2009-10-05",20.9759,21.1952,20.7006,21.1485,1386200.0],["2009-10-06",21.8484,21.8484,21.0132,21.4798,2153200.0],["2009-10-07",21.4098,21.4098,21.0272,21.1112,2321100.0],["2009-10-08",21.2325,21.2792,21.0412,21.1765,1482700.0],["2009-10-09",21.1812,21.4191,21.0552,21.3725,1677600.0],["2009-10-12",21.3771,21.5404,21.2978,21.4845,989200.0],["2009-10-13",21.4705,21.6524,21.3025,21.6384,2084600.0],["2009-10-14",21.7644,21.8344,21.5918,21.6944,1533900.0],["2009-10-15",21.6711,22.0023,21.6477,22.0023,1577000.0],["2009-10-16",21.8857,22.1563,21.8344,21.9883,2215300.0],["2009-10-19",22.063,22.2169,21.797,22.0863,2917200.0],["2009-10-20",22.1469,22.2496,21.5264,21.6851,2636100.0],["2009-10-21",21.7037,22.007,21.6291,21.6757,3583200.0],["2009-10-22",21.7224,21.7551,21.3445,21.7177,2258900.0],["2009-10-23",21.8157,21.8857,21.2418,21.4285,1979100.0],["2009-10-26",21.4845,21.7551,20.9573,20.9899,2838500.0],["2009-10-27",20.3414,21.0459,20.3414,20.5234,4365500.0],["2009-10-28",20.4021,20.5374,20.0662,20.3741,3874300.0],["2009-10-29",20.4114,20.724,20.1548,20.696,2646400.0],["2009-10-30",20.6587,20.696,20.0195,20.1921,3144000.0],["2009-11-02",20.2481,20.2481,19.7116,19.8049,3037500.0],["2009-11-03",19.7396,19.8982,19.567,19.6136,2423800.0],["2009-11-04",19.7081,20.1714,19.6892,19.8547,2536700.0],["2009-11-05",19.9256,20.1998,19.9067,20.1431,1518300.0],["2009-11-06",20.0296,20.2471,19.935,20.039,1676600.0],["2009-11-09",20.1194,20.4409,20.0722,20.4314,2000000.0],["2009-11-10",20.37,20.5118,20.3322,20.4362,1936400.0],["2009-11-11",20.5307,20.5402,20.1998,20.2376,1697500.0],["2009-11-12",20.1951,20.2565,19.6514,19.6845,3732700.0],["2009-11-13",19.7129,20.0485,19.6892,19.8878,2433700.0],["2009-11-16",20.0249,20.1998,19.9492,20.1242,2276000.0],["2009-11-17",20.1242,20.1998,19.9776,20.162,1681100.0],["2009-11-18",20.1194,20.2613,20.0911,20.1762,1567100.0],["2009-11-19",20.1005,20.1903,19.7696,19.8783,1626400.0],["2009-11-20",19.9303,20.0012,19.8121,19.8311,2281900.0],["2009-11-23",19.9067,20.1572,19.8311,19.9067,2836200.0],["2009-11-24",19.9114,20.0485,19.8216,20.0438,2349800.0],["2009-11-25",20.1005,20.4456,19.9256,20.4031,2026400.0],["2009-11-27",20.1856,20.3558,19.902,20.1431,779900.0],["2009-11-30",20.1383,20.4031,20.0438,20.3653,2469400.0],["2009-12-01",20.4834,20.5922,20.4362,20.5402,2384100.0],["2009-12-02",20.5969,20.8143,20.4834,20.7529,2515900.0],["2009-12-03",21.0176,21.4242,20.8191,21.2351,3094600.0],["2009-12-04",21.1358,21.4809,20.7576,21.0838,4268700.0],["2009-12-07",21.1122,21.3438,20.9703,21.2256,2587400.0],["2009-12-08",21.1216,21.202,20.9231,20.9893,1798000.0],["2009-12-09",21.046,21.202,20.9751,21.1831,1995200.0],["2009-12-10",21.2682,21.6842,21.2682,21.6605,2267500.0],["2009-12-11",21.8165,22.1427,21.7456,22.0718,2355600.0],["2009-12-14",22.2703,22.3791,22.1096,22.3507,2157800.0],["2009-12-15",22.2278,22.3791,22.1333,22.3318,1946800.0],["2009-12-16",22.1002,22.1711,21.9063,21.9347,3147500.0],["2009-12-17",21.8874,22.1569,21.7551,22.1096,2472800.0],["2009-12-18",22.1096,22.4405,22.0151,22.1569,3258400.0],["2009-12-21",22.2845,22.5398,22.1758,22.3034,1488600.0],["2009-12-22",22.3838,22.5067,22.1191,22.1616,1531700.0],["2009-12-23",22.1994,22.4074,22.0576,22.3744,1479600.0],["2009-12-24",22.3791,22.4736,22.3602,22.4358,329400.0],["2009-12-28",22.5162,22.5162,22.2798,22.3649,876400.0],["2009-12-29",22.346,22.4736,22.2987,22.3602,1116100.0],["2009-12-30",22.3034,22.5162,22.2845,22.45,1410800.0],["2009-12-31",22.4216,22.5824,21.9394,21.9584,929800.0],["2010-01-04",22.0387,22.1805,21.9394,22.1096,1840900.0],["2010-01-05",22.0529,22.1427,21.5896,21.8638,2922100.0],["2010-01-06",21.8874,22.1474,21.7551,22.1002,3426300.0],["2010-01-07",22.0151,22.0954,21.7362,21.7693,2327700.0],["2010-01-08",21.722,21.7882,21.5234,21.6558,2286900.0],["2010-01-11",21.7834,22.1238,21.7314,22.034,2026900.0],["2010-01-12",22.1994,22.1994,21.9205,22.0671,2687400.0],["2010-01-13",22.0623,22.2609,21.93,22.1947,1556000.0],["2010-01-14",22.1427,22.1947,22.0056,22.1569,2144200.0],["2010-01-15",22.1427,22.1427,21.6984,22.0718,2244200.0],["2010-01-19",22.0198,22.2467,21.9253,22.2325,1640700.0],["2010-01-20",22.1616,22.1616,21.6983,21.9205,2068500.0],["2010-01-21",21.8402,21.9867,21.2823,21.3391,2436000.0],["2010-01-22",21.3343,21.3343,20.8522,20.8616,2450700.0],["2010-01-25",21.1263,21.1689,20.8474,20.9845,1892700.0],["2010-01-26",20.9609,21.2114,20.8522,21.0885,2277800.0],["2010-01-27",21.0082,21.0082,20.5827,20.9042,2259900.0],["2010-01-28",20.9325,21.0176,20.5827,20.6394,1445600.0],["2010-01-29",20.7009,20.8758,20.5827,20.6205,1906900.0],["2010-02-01",20.37,20.7718,20.2754,20.682,1837100.0],["2010-02-02",20.6583,20.8663,20.3983,20.8474,2309300.0],["2010-02-03",20.857,20.857,20.4693,20.5171,1537900.0],["2010-02-04",20.4453,20.5794,20.0384,20.0671,2546000.0],["2010-02-05",20.0241,20.1677,19.622,19.89,2330600.0],["2010-02-08",20.0097,20.0097,19.622,19.622,1343500.0],["2010-02-09",19.7656,20.2491,19.7608,19.981,2909500.0],["2010-02-10",19.9618,19.9714,19.6938,19.847,1713700.0],["2010-02-11",18.8369,19.081,18.5305,18.9518,15876900.0],["2010-02-12",18.9805,19.014,18.5114,18.7603,9142500.0],["2010-02-16",18.8608,19.0954,18.6263,18.7699,5027600.0],["2010-02-17",18.9087,18.9087,18.4156,18.4635,4534900.0],["2010-02-18",18.4874,18.6119,18.3869,18.5736,4062600.0],["2010-02-19",18.5018,19.0858,18.4779,19.0044,3364800.0],["2010-02-22",19.1193,19.148,18.9614,19.0236,3966600.0],["2010-02-23",19.0092,19.0092,18.7076,18.7699,2895300.0],["2010-02-24",18.7794,18.8656,18.5592,18.7268,2784700.0],["2010-02-25",18.5592,18.7459,18.3821,18.7029,3306300.0],["2010-02-26",18.7076,18.7555,18.4731,18.5018,2972600.0],["2010-03-01",18.5688,18.7938,18.5497,18.7029,2871700.0],["2010-03-02",18.8082,18.8513,18.7029,18.8225,3457600.0],["2010-03-03",18.8848,18.8848,18.5497,18.6311,3349800.0],["2010-03-04",18.6311,18.6933,18.4539,18.6311,2272900.0],["2010-03-05",18.7507,18.9613,18.6071,18.9613,2636600.0],["2010-03-08",18.9996,18.9996,18.8369,18.9135,2363500.0],["2010-03-09",18.9326,18.9326,18.7507,18.8895,2698200.0],["2010-03-10",18.8895,19.081,18.8369,19.0332,2954000.0],["2010-03-11",19.0331,19.0762,18.9518,19.0188,2896800.0],["2010-03-12",19.0667,19.1241,18.8608,18.8848,2499300.0],["2010-03-15",18.8943,19.0523,18.8177,18.9996,3107400.0],["2010-03-16",19.0762,19.1145,18.9135,19.0762,2441100.0],["2010-03-17",19.1241,19.2055,19.0379,19.1433,2534400.0],["2010-03-18",19.2055,19.2294,18.8848,18.9518,2950300.0],["2010-03-19",19.0427,19.1385,18.8608,19.0427,4164300.0],["2010-03-22",19.0715,19.1911,18.9231,19.0906,4265300.0],["2010-03-23",19.105,19.4305,19.0667,19.3587,3878100.0],["2010-03-24",19.3012,19.3443,19.1959,19.2773,3697300.0],["2010-03-25",19.148,19.2964,18.6502,18.6741,4345800.0],["2010-03-26",18.722,18.722,18.4922,18.5688,2513100.0],["2010-03-29",18.6167,18.6933,18.339,18.6646,3167900.0],["2010-03-30",18.6406,18.7076,18.5592,18.6119,3373300.0],["2010-03-31",18.5784,18.7938,18.43,18.7124,3586200.0],["2010-04-01",18.7603,18.9422,18.7364,18.8895,2678800.0],["2010-04-05",18.9135,18.9614,18.8034,18.9183,2320200.0],["2010-04-06",18.9709,19.105,18.8848,19.0858,2777500.0],["2010-04-07",19.0954,19.1002,18.8752,18.9183,3198700.0],["2010-04-08",18.8943,18.9087,18.813,18.8848,1991200.0],["2010-04-09",18.9278,18.947,18.7699,18.9422,2349300.0],["2010-04-12",18.9613,19.1289,18.9326,18.9757,2118400.0],["2010-04-13",18.9614,19.014,18.7794,18.789,5550300.0],["2010-04-14",18.789,18.8513,18.5497,18.5975,4691300.0],["2010-04-15",18.564,18.5975,18.4491,18.4731,5007200.0],["2010-04-16",18.4348,18.4826,18.0422,18.1188,7734500.0],["2010-04-19",18.1523,18.1523,17.9513,17.9704,5234700.0],["2010-04-20",18.0614,18.1284,17.9513,18.0949,5259100.0],["2010-04-21",18.1859,18.2002,18.0135,18.0375,4193500.0],["2010-04-22",17.9417,17.9513,17.6449,17.8747,5327800.0],["2010-04-23",17.9034,17.9657,17.755,17.9561,3571400.0],["2010-04-26",17.9465,18.0231,17.6641,17.8651,5614800.0],["2010-04-27",17.8412,18.0949,17.6641,17.6641,3824300.0],["2010-04-28",17.7263,18.071,17.6784,17.9321,4643100.0],["2010-04-29",18.047,18.2672,17.8364,17.9034,4102400.0],["2010-04-30",17.9369,18.1571,17.9034,18.1284,5280400.0],["2010-05-03",18.1906,18.2194,17.9561,18.1188,3853500.0],["2010-05-04",18.272,18.2864,17.6976,17.7454,4781900.0],["2010-05-05",17.8475,17.8475,17.3227,17.3567,5010400.0],["2010-05-06",17.3567,17.4247,16.312,16.9437,7925500.0],["2010-05-07",16.9437,17.2061,16.7396,17.036,6748900.0],["2010-05-10",17.5414,17.6726,17.279,17.4588,4226300.0],["2010-05-11",17.3713,17.6385,17.2547,17.4296,3250100.0],["2010-05-12",17.4296,17.7697,17.3956,17.7066,3512500.0],["2010-05-13",17.7357,18.2022,17.6628,17.8621,4182300.0],["2010-05-14",18.0419,18.071,17.7309,17.8524,4137100.0],["2010-05-17",17.8766,17.8766,17.4782,17.76,4108700.0],["2010-05-18",17.8038,17.8281,17.4248,17.4539,4563000.0],["2010-05-19",17.3762,17.5414,17.2498,17.3616,4215900.0],["2010-05-20",17.2401,17.2401,16.8562,16.8659,4303600.0],["2010-05-21",16.5744,16.9486,16.555,16.9486,4244500.0],["2010-05-24",16.9145,17.1478,16.8174,16.8368,3907700.0],["2010-05-25",16.5647,16.725,16.3266,16.7056,4158900.0],["2010-05-26",16.8319,16.9437,16.6181,16.7299,3307700.0],["2010-05-27",16.9631,17.1235,16.8028,17.1235,2628800.0],["2010-05-28",17.1672,17.3081,17.0749,17.1089,3421300.0],["2010-06-01",17.002,17.0117,16.5355,16.5355,3324600.0],["2010-06-02",16.6327,16.9194,16.5452,16.9194,2789300.0],["2010-06-03",17.002,17.3227,16.9194,17.2838,3429700.0],["2010-06-04",17.245,17.4393,17.0409,17.1138,4785900.0],["2010-06-07",17.1721,17.7503,17.1235,17.5705,6229100.0],["2010-06-08",17.624,17.7795,17.4296,17.7212,4719000.0],["2010-06-09",17.7552,17.794,17.4831,17.5511,3522200.0],["2010-06-10",17.7114,18.0127,17.7114,17.9787,2403900.0],["2010-06-11",17.8281,17.9641,17.7406,17.9204,1495900.0],["2010-06-14",18.1099,18.1828,17.9058,18.0662,2433800.0],["2010-06-15",18.1828,18.4063,18.1439,18.4014,2209300.0],["2010-06-16",18.2848,18.5326,18.2071,18.4306,2139000.0],["2010-06-17",18.4986,18.7513,18.3625,18.727,3606500.0],["2010-06-18",18.6492,18.7367,18.5958,18.693,2078200.0],["2010-06-21",18.6201,18.795,18.2459,18.3431,3876500.0],["2010-06-22",18.3917,18.4063,17.6628,17.692,4540100.0],["2010-06-23",17.7406,17.8475,17.4831,17.5414,2297700.0],["2010-06-24",17.4539,17.8766,17.4539,17.5268,2480300.0],["2010-06-25",17.5219,17.5608,17.279,17.4976,4957600.0],["2010-06-28",17.5851,17.7114,17.3907,17.624,2304800.0],["2010-06-29",17.4928,17.4928,17.1429,17.2352,2337500.0],["2010-06-30",17.2012,17.4345,17.036,17.1186,2770200.0],["2010-07-01",17.0506,17.1429,16.8417,16.9874,2568200.0],["2010-07-02",17.0555,17.0555,16.7688,16.8125,1891200.0],["2010-07-06",17.0749,17.1915,16.8174,16.9971,6519000.0],["2010-07-07",17.0069,17.5462,16.9145,17.5074,3731000.0],["2010-07-08",17.5511,17.7454,17.5074,17.692,2172700.0],["2010-07-09",17.7017,18.0224,17.6531,17.9835,2773200.0],["2010-07-12",17.9738,18.1099,17.8475,18.105,2833900.0],["2010-07-13",18.2022,18.3528,18.0467,18.2071,3287700.0],["2010-07-14",18.1682,18.2994,18.0176,18.2314,1946900.0],["2010-07-15",18.1876,18.3188,18.0176,18.2557,2073200.0],["2010-07-16",18.1731,18.2459,17.9835,18.0321,3080000.0],["2010-07-19",18.1293,18.3771,17.9787,18.2945,2272400.0],["2010-07-20",18.0904,18.4646,18.0662,18.4354,3036300.0],["2010-07-21",18.484,18.6492,18.3188,18.3917,4579700.0],["2010-07-22",18.5569,18.829,18.5132,18.6735,3810900.0],["2010-07-23",18.6638,18.6638,18.2362,18.3869,4655400.0],["2010-07-26",18.5326,18.5326,18.3042,18.4014,2905900.0],["2010-07-27",18.5326,18.8728,18.4452,18.8582,4136300.0],["2010-07-28",18.7756,18.9505,18.7221,18.8193,3209100.0],["2010-07-29",18.8728,18.9311,18.4306,18.5035,3920500.0],["2010-07-30",18.4403,18.4452,18.2119,18.3188,3829200.0],["2010-08-02",18.518,18.7318,18.4597,18.6784,4072000.0],["2010-08-03",18.5229,18.9797,18.5229,18.7561,3832900.0],["2010-08-04",18.6723,18.7512,18.416,18.6576,3648000.0],["2010-08-05",18.5442,18.6477,18.4407,18.5885,2138800.0],["2010-08-06",18.4357,18.554,18.2386,18.4949,3179700.0],["2010-08-09",18.5639,18.5984,18.3618,18.4702,2499700.0],["2010-08-10",18.3815,18.5442,18.1893,18.4012,3220000.0],["2010-08-11",18.2041,18.2238,17.8245,17.8935,3808000.0],["2010-08-12",17.7801,17.8097,17.6027,17.6323,3002200.0],["2010-08-13",17.6076,18.0266,17.5879,17.8639,3213000.0],["2010-08-16",17.8245,17.997,17.6963,17.9872,2856800.0],["2010-08-17",18.0808,18.4012,18.002,18.2681,3148000.0],["2010-08-18",18.2632,18.3026,18.0956,18.1745,3773300.0],["2010-08-19",18.0808,18.1005,17.79,17.8294,4330500.0],["2010-08-20",17.7407,17.7851,17.6224,17.6668,3193000.0],["2010-08-23",17.7604,17.928,17.6027,17.7851,7382600.0],["2010-08-24",17.6865,17.8393,17.4302,17.721,6087000.0],["2010-08-25",17.6766,17.7506,17.44,17.6914,4109300.0],["2010-08-26",17.7752,17.9132,17.6175,17.6569,2958900.0],["2010-08-27",17.7308,18.1104,17.6076,18.071,2970600.0],["2010-08-30",18.0512,18.1991,17.8935,17.9083,1760700.0],["2010-08-31",17.9477,18.0907,17.7259,18.0069,2759600.0],["2010-09-01",18.2188,18.49,18.1055,18.4604,2988400.0],["2010-09-02",18.5491,18.5491,18.2681,18.4653,2268700.0],["2010-09-03",18.5442,18.6329,18.3569,18.6231,2134500.0],["2010-09-07",18.5738,18.7906,18.4357,18.4505,2433200.0],["2010-09-08",18.485,18.5885,18.3864,18.4209,1911500.0],["2010-09-09",18.5787,18.6526,18.4752,18.5343,2102900.0],["2010-09-10",18.485,18.5639,18.3519,18.4357,2126500.0],["2010-09-13",18.5393,18.5885,18.3963,18.4062,1671800.0],["2010-09-14",18.2583,18.2928,18.071,18.0956,4150900.0],["2010-09-15",18.0858,18.1203,17.8738,18.0069,4468400.0],["2010-09-16",17.9428,17.997,17.7851,17.8639,2165400.0],["2010-09-17",18.0167,18.0463,17.8097,17.8984,3650900.0],["2010-09-20",17.9477,18.1646,17.8689,18.1005,2439400.0],["2010-09-21",18.071,18.1301,17.9231,17.9527,2779000.0],["2010-09-22",18.0069,18.3766,17.997,18.2731,3445800.0],["2010-09-23",18.2386,18.6576,18.2139,18.4308,4674600.0],["2010-09-24",18.6132,18.8252,18.5442,18.7808,3268900.0],["2010-09-27",18.8251,19.1012,18.766,18.9287,3698600.0],["2010-09-28",18.9829,19.0125,18.7364,18.8991,3045100.0],["2010-09-29",18.8892,19.047,18.7364,18.9977,2476300.0],["2010-09-30",19.0913,19.1702,18.904,18.9977,2672300.0],["2010-10-01",19.1554,19.2096,18.9582,19.1702,3183300.0],["2010-10-04",19.1111,19.2343,18.904,19.0125,2235700.0],["2010-10-05",19.1948,19.2836,19.1258,19.1357,4639000.0],["2010-10-06",19.1801,19.2096,18.8646,19.0371,3375200.0],["2010-10-07",19.0766,19.116,18.8547,18.9582,2453200.0],["2010-10-08",18.9484,19.0174,18.835,18.9632,3294000.0],["2010-10-11",18.9533,19.0223,18.8942,18.9484,1734800.0],["2010-10-12",18.9533,19.1456,18.8301,18.904,5724300.0],["2010-10-13",19.047,19.185,18.8991,19.1702,3419200.0],["2010-10-14",19.1702,19.2195,18.9237,19.0519,2483500.0],["2010-10-15",19.1998,19.2244,18.9829,19.1899,2802100.0],["2010-10-18",19.1801,19.461,19.1751,19.4364,5936300.0],["2010-10-19",19.2934,19.5941,19.2836,19.4364,2929700.0],["2010-10-20",19.5251,19.7765,19.4265,19.5547,3391200.0],["2010-10-21",19.6138,19.7223,19.3132,19.3871,4882700.0],["2010-10-22",19.4956,19.4956,18.3864,18.4949,16287800.0],["2010-10-25",18.5491,18.6871,18.2731,18.3026,8220200.0],["2010-10-26",18.2336,18.2879,17.6865,17.9675,13955600.0],["2010-10-27",17.8886,17.9083,17.7555,17.8738,4311400.0],["2010-10-28",17.9675,18.0315,17.6865,17.8294,4393300.0],["2010-10-29",17.8344,17.9379,17.7407,17.9034,2523200.0],["2010-11-01",17.997,18.0365,17.6914,17.7801,2783400.0],["2010-11-02",17.8787,18.2041,17.8541,18.1646,4289400.0],["2010-11-03",18.2347,18.2397,17.8093,17.9495,4532100.0],["2010-11-04",18.1296,18.1396,17.9044,17.9895,5226700.0],["2010-11-05",18.0545,18.0645,17.9444,17.9594,3460700.0],["2010-11-08",17.8744,18.0595,17.8744,18.0395,2944500.0],["2010-11-09",18.0946,18.3548,18.0095,18.0796,3178000.0],["2010-11-10",18.1496,18.1496,17.7643,17.8444,3356800.0],["2010-11-11",17.7543,17.9244,17.7543,17.8644,3163300.0],["2010-11-12",17.8293,17.8444,17.6042,17.6992,2521000.0],["2010-11-15",17.8243,17.9244,17.7593,17.7593,2393100.0],["2010-11-16",17.7343,17.7443,17.5141,17.5992,3619900.0],["2010-11-17",17.6642,17.8994,17.6542,17.8644,3006100.0],["2010-11-18",18.0695,18.0745,17.8894,18.0295,2846200.0],["2010-11-19",17.9845,18.1396,17.8043,18.1396,3270700.0],["2010-11-22",18.0195,18.0495,17.7793,17.9895,2870900.0],["2010-11-23",17.9244,17.9244,17.6592,17.7143,3134300.0],["2010-11-24",17.8143,17.8844,17.5892,17.6892,3457300.0],["2010-11-26",17.6342,17.8193,17.5741,17.6292,1241300.0],["2010-11-29",17.6042,17.7343,17.5241,17.6943,2158600.0],["2010-11-30",17.6292,17.7793,17.5591,17.5691,3678000.0],["2010-12-01",17.7943,17.8294,17.5892,17.6142,3319000.0],["2010-12-02",17.6642,17.8694,17.5691,17.8444,3497900.0],["2010-12-03",17.7843,17.9344,17.6992,17.8293,6350400.0],["2010-12-06",17.8394,17.8744,17.7393,17.7393,2304300.0],["2010-12-07",17.8143,18.0946,17.7843,17.7943,3659200.0],["2010-12-08",17.8444,17.9194,17.7943,17.8394,3172200.0],["2010-12-09",17.8694,17.9244,17.7893,17.8143,2519800.0],["2010-12-10",17.8644,17.8994,17.7893,17.8394,2371000.0],["2010-12-13",17.9144,17.9545,17.8444,17.8794,3881000.0],["2010-12-14",17.9545,18.1046,17.8944,18.0195,4330300.0],["2010-12-15",18.0145,18.0645,17.8244,17.9344,3701800.0],["2010-12-16",17.9294,18.0245,17.8293,18.0245,4607400.0],["2010-12-17",18.0045,18.1696,17.9444,18.1546,4119700.0],["2010-12-20",18.2247,18.3648,18.1646,18.2647,2707000.0],["2010-12-21",18.3147,18.4048,18.2547,18.3298,2734200.0],["2010-12-22",18.3498,18.4699,18.2847,18.4449,2258100.0],["2010-12-23",18.4499,18.61,18.3948,18.5349,1854200.0],["2010-12-27",18.4999,18.675,18.4148,18.64,1611600.0],["2010-12-28",18.65,18.7551,18.5749,18.7001,1804700.0],["2010-12-29",18.7551,18.7601,18.655,18.665,1468500.0],["2010-12-30",18.65,18.69,18.5449,18.64,1508200.0],["2010-12-31",18.615,18.655,18.5149,18.5249,2019700.0],["2011-01-03",18.645,18.9252,18.585,18.8452,2439200.0],["2011-01-04",18.8502,19.0053,18.62,18.9603,2582900.0],["2011-01-05",18.9002,19.0754,18.8452,19.0253,2783800.0],["2011-01-06",18.9853,19.0954,18.8452,19.0954,6964600.0],["2011-01-07",19.1054,19.2355,18.9903,19.1404,6933800.0],["2011-01-10",19.0653,19.1454,18.9402,19.1404,8646300.0],["2011-01-11",19.1854,19.1854,18.9753,19.0503,3661600.0],["2011-01-12",19.1404,19.2755,19.1054,19.1554,2764800.0],["2011-01-13",19.1554,19.2505,19.0954,19.1954,4186500.0],["2011-01-14",19.1454,19.3256,19.1004,19.3155,1917000.0],["2011-01-18",19.2505,19.4607,19.1904,19.3956,2519600.0],["2011-01-19",19.3606,19.4657,19.3506,19.4256,2420800.0],["2011-01-20",19.4306,19.7409,19.4306,19.7159,4235500.0],["2011-01-21",19.7459,19.836,19.6658,19.8009,2848900.0],["2011-01-24",19.7659,19.921,19.7109,19.7309,2566800.0],["2011-01-25",19.7259,19.7359,19.3756,19.5057,3628400.0],["2011-01-26",19.5657,19.6558,19.3306,19.4807,4629700.0],["2011-01-27",19.5107,19.8159,19.4406,19.7609,3143800.0],["2011-01-28",19.7759,19.9811,19.4006,19.4006,2836700.0],["2011-01-31",19.4507,19.6408,19.4307,19.5758,3309700.0],["2011-02-01",19.6708,19.9311,19.6008,19.886,9415500.0],["2011-02-02",19.8009,20.4164,19.8009,20.3264,5828000.0],["2011-02-03",20.4075,20.5191,20.0524,20.3416,10156500.0],["2011-02-04",20.3923,20.3923,20.0119,20.1032,4147800.0],["2011-02-07",20.1437,20.2908,20.0879,20.2503,1921000.0],["2011-02-08",20.2655,20.2807,20.1488,20.2553,1354500.0],["2011-02-09",20.1742,20.2655,20.1082,20.2553,2817700.0],["2011-02-10",20.1843,20.4532,20.1234,20.443,3231600.0],["2011-02-11",20.3822,20.4228,20.0727,20.159,3847400.0],["2011-02-14",20.1945,20.23,19.7075,19.7785,3401000.0],["2011-02-15",19.7937,20.022,19.672,19.885,2327400.0],["2011-02-16",19.6568,19.885,19.3017,19.4894,5245600.0],["2011-02-17",19.4741,19.5198,19.3017,19.4133,3709800.0],["2011-02-18",19.4082,19.4336,19.1647,19.2256,3591800.0],["2011-02-22",19.0683,19.5959,19.0683,19.3828,4166700.0],["2011-02-23",19.393,19.535,19.2763,19.3118,3157600.0],["2011-02-24",19.3575,19.5502,19.1495,19.3575,4568200.0],["2011-02-25",19.4538,19.4944,19.1495,19.1495,6562600.0],["2011-02-28",19.4196,19.8723,19.2652,19.7025,4062900.0],["2011-03-01",19.7514,19.7617,19.3345,19.3396,4104800.0],["2011-03-02",19.2881,19.319,19.0616,19.2109,4038300.0],["2011-03-03",19.3653,19.4271,18.9123,19.1028,7635800.0],["2011-03-04",19.1028,19.1079,18.7734,19.0513,5844000.0],["2011-03-07",19.0616,19.3396,19.0616,19.1852,3072500.0],["2011-03-08",19.216,19.4117,19.1852,19.2984,2654700.0],["2011-03-09",19.3345,19.9676,19.3139,19.9058,5882200.0],["2011-03-10",19.7514,20.1272,19.6999,19.7257,3786400.0],["2011-03-11",19.6227,19.911,19.6227,19.7926,3317800.0],["2011-03-14",19.6433,19.8389,19.4528,19.7257,3357200.0],["2011-03-15",19.3756,19.5146,19.1594,19.1646,4395200.0],["2011-03-16",19.1646,19.2366,18.7013,18.8351,5191900.0],["2011-03-17",19.0513,19.0565,18.588,18.8197,4387400.0],["2011-03-18",18.9741,19.0565,18.7425,18.7991,4065400.0],["2011-03-21",18.9896,19.0771,18.83,18.9381,3499300.0],["2011-03-22",18.9535,19.0719,18.7991,18.9484,4174200.0],["2011-03-23",18.9123,18.9741,18.8197,18.8969,2248500.0],["2011-03-24",18.9587,19.0204,18.794,18.83,2785600.0],["2011-03-25",18.8763,18.8918,18.7734,18.8094,3109000.0],["2011-03-28",18.8712,18.8917,18.6601,18.6601,3564500.0],["2011-03-29",18.6859,18.8248,18.6189,18.7631,3659800.0],["2011-03-30",18.8557,19.2469,18.8403,19.108,3396700.0],["2011-03-31",19.108,19.1543,18.9175,19.0925,2503100.0],["2011-04-01",19.144,19.2727,19.0874,19.1749,1951900.0],["2011-04-04",19.18,19.2315,18.9844,19.1028,1952000.0],["2011-04-05",19.0565,19.1079,18.9123,18.9278,1898200.0],["2011-04-06",18.9535,19.2161,18.902,19.1903,2363800.0],["2011-04-07",19.1388,19.1388,18.969,19.1285,2032100.0],["2011-04-08",19.1131,19.1697,18.9896,19.1131,2042000.0],["2011-04-11",19.1131,19.1388,18.8248,18.9226,4522600.0],["2011-04-12",18.83,19.0719,18.7888,19.0462,3890200.0],["2011-04-13",19.144,19.4322,19.0719,19.4168,4420500.0],["2011-04-14",19.3962,19.6639,19.3396,19.6176,3858100.0],["2011-04-15",19.7514,19.9625,19.736,19.7669,3296500.0],["2011-04-18",19.5609,19.8183,19.5095,19.6227,2084000.0],["2011-04-19",19.6382,19.947,19.6124,19.8286,3012400.0],["2011-04-20",19.9213,20.1169,19.8595,20.0191,2384400.0],["2011-04-21",20.0757,20.1735,19.9728,20.0139,1361600.0],["2011-04-25",19.9831,20.1014,19.9264,19.9264,2543500.0],["2011-04-26",20.0706,20.3331,20.0345,20.2713,2900000.0],["2011-04-27",20.2816,20.4515,20.1787,20.3897,2150200.0],["2011-04-28",20.3897,20.5338,20.2713,20.4927,1885700.0],["2011-04-29",20.4927,20.6111,20.3434,20.5699,3062500.0],["2011-05-02",20.6419,20.6677,20.3537,20.3949,4504200.0],["2011-05-03",21.3626,21.6715,21.0023,21.6303,8954200.0],["2011-05-04",21.7033,21.9745,21.5729,21.8285,5178400.0],["2011-05-05",21.6929,21.7503,21.4373,21.5103,3981400.0],["2011-05-06",21.6564,21.8806,21.599,21.6877,3174300.0],["2011-05-09",21.7085,21.7763,21.4895,21.6877,2537600.0],["2011-05-10",21.9172,22.6161,21.9172,22.3344,8564400.0],["2011-05-11",22.3136,22.324,22.058,22.2249,3377100.0],["2011-05-12",22.1675,22.7465,22.1675,22.7204,4687900.0],["2011-05-13",22.6578,22.7152,22.1414,22.1832,6163600.0],["2011-05-16",23.315,23.8888,23.1325,23.2003,9940000.0],["2011-05-17",23.0855,23.8001,23.0699,23.7532,6432900.0],["2011-05-18",23.6906,23.7219,23.1794,23.4037,4703200.0],["2011-05-19",23.3985,23.4715,23.2785,23.3672,3419500.0],["2011-05-20",23.3411,23.435,23.2003,23.3463,3501000.0],["2011-05-23",23.1377,23.3359,22.8769,22.9395,3444500.0],["2011-05-24",23.049,23.3828,22.9447,23.1794,2276000.0],["2011-05-25",22.9708,23.4193,22.8925,23.2472,3156100.0],["2011-05-26",23.1585,23.1638,22.8352,23.1012,2479000.0],["2011-05-27",23.1898,23.4141,23.0699,23.1325,1654600.0],["2011-05-31",23.2472,23.3411,23.1064,23.2733,2429200.0],["2011-06-01",23.2316,23.242,22.9499,22.9499,2890500.0],["2011-06-02",23.0073,23.0125,22.7048,22.8091,3100400.0],["2011-06-03",22.663,22.8247,22.3918,22.7778,5242800.0],["2011-06-06",22.71,22.7569,22.4909,22.6004,1864000.0],["2011-06-07",22.6787,22.8977,22.6109,22.6161,1986900.0],["2011-06-08",22.6578,22.7465,22.444,22.6109,3054600.0],["2011-06-09",22.6578,22.9186,22.5013,22.8195,2330600.0],["2011-06-10",22.6943,22.71,22.4753,22.5378,2262600.0],["2011-06-13",22.6161,22.6265,22.3762,22.4022,2700800.0],["2011-06-14",23.049,23.049,22.7361,22.8456,3189900.0],["2011-06-15",22.6891,22.8508,22.2875,22.4387,2894400.0],["2011-06-16",22.4387,22.8299,22.4387,22.6422,2532000.0],["2011-06-17",22.7934,23.0229,22.71,22.8143,3104300.0],["2011-06-20",22.7986,23.0386,22.663,23.0334,2006700.0],["2011-06-21",23.0907,23.3359,22.9343,23.0594,6006600.0],["2011-06-22",22.9916,23.1325,22.8143,22.8977,1961800.0],["2011-06-23",22.7048,22.7517,22.3344,22.5848,2474100.0],["2011-06-24",22.59,22.7413,22.3501,22.4544,5956900.0],["2011-06-27",22.4857,22.7204,22.47,22.5587,1709400.0],["2011-06-28",22.6004,22.71,22.4961,22.6787,1835200.0],["2011-06-29",22.7204,22.9916,22.6369,22.9238,2134700.0],["2011-06-30",22.9395,23.0803,22.7726,23.0281,1709800.0],["2011-07-01",22.9551,23.3098,22.8769,23.2785,1893700.0],["2011-07-05",23.169,23.169,22.8873,22.9968,1974800.0],["2011-07-06",22.9812,23.1429,22.8925,23.0438,1371000.0],["2011-07-07",23.1794,23.362,23.0907,23.2942,1916900.0],["2011-07-08",23.1533,23.2994,23.049,23.2837,1757400.0],["2011-07-11",23.0542,23.0907,22.8664,22.9916,1763400.0],["2011-07-12",22.903,23.1325,22.856,22.8977,2817600.0],["2011-07-13",23.0073,23.0803,22.7673,22.8091,1945700.0],["2011-07-14",22.8091,22.903,22.5952,22.6265,2147300.0],["2011-07-15",22.6839,22.7256,22.4387,22.5744,2690200.0],["2011-07-18",22.4805,22.5587,22.3136,22.3657,1667200.0],["2011-07-19",22.3866,22.5222,22.1988,22.4753,1753500.0],["2011-07-20",22.5587,22.7986,22.444,22.6526,1398000.0],["2011-07-21",23.049,23.3046,22.9551,23.2263,2466600.0],["2011-07-22",23.1898,23.2003,23.0177,23.1377,1710700.0],["2011-07-25",23.2263,23.7271,23.1638,23.6488,3856100.0],["2011-07-26",23.6645,23.7323,23.4924,23.6541,2053400.0],["2011-07-27",23.5393,23.7114,23.4611,23.5393,2332100.0],["2011-07-28",23.5497,23.581,23.3463,23.4193,8322200.0],["2011-07-29",23.2733,23.5602,23.1377,23.2889,8518400.0],["2011-08-01",23.3932,23.4819,23.2576,23.3828,6562000.0],["2011-08-02",23.3411,23.4402,23.0125,23.0125,5802700.0],["2011-08-03",22.928,23.0336,22.6217,22.9597,3173400.0],["2011-08-04",22.7062,22.8804,21.7819,21.8135,4536400.0],["2011-08-05",21.935,21.9667,21.2378,21.8452,5748200.0],["2011-08-08",21.4121,21.6076,20.5882,20.6991,8862400.0],["2011-08-09",20.9209,21.597,20.4773,21.5653,6319100.0],["2011-08-10",21.2537,21.6287,20.8998,20.9632,5418100.0],["2011-08-11",21.1216,22.3417,21.0794,22.0829,3880100.0],["2011-08-12",22.1199,22.3576,21.6815,21.8188,3092700.0],["2011-08-15",21.9561,22.6058,21.8928,22.59,3515500.0],["2011-08-16",22.3311,22.5847,22.273,22.479,2479900.0],["2011-08-17",22.5424,22.9491,22.5319,22.7431,2146700.0],["2011-08-18",22.2678,22.4262,22.0037,22.2572,3370500.0],["2011-08-19",22.0723,22.2889,21.8716,22.0512,3249300.0],["2011-08-22",22.3523,22.4315,21.7554,21.84,3018200.0],["2011-08-23",21.9403,22.4685,21.729,22.4632,3497700.0],["2011-08-24",22.7167,23.1076,22.5055,22.9914,3508600.0],["2011-08-25",23.097,23.097,22.4526,22.5688,2566800.0],["2011-08-26",22.4157,22.6058,21.9033,22.4632,2133200.0],["2011-08-29",22.7273,23.0548,22.6797,23.0178,2700400.0],["2011-08-30",22.8752,23.266,22.8752,23.1604,2990700.0],["2011-08-31",23.2449,23.4033,23.2238,23.3716,4045700.0],["2011-09-01",23.3822,23.4826,23.1762,23.2026,2738700.0],["2011-09-02",22.9121,23.0125,22.7009,22.722,1846600.0],["2011-09-06",22.2466,22.6797,22.0354,22.6639,2452300.0],["2011-09-07",22.928,23.1128,22.7748,22.9755,3473400.0],["2011-09-08",22.8593,23.3981,22.8488,23.2238,2297400.0],["2011-09-09",22.9967,22.9967,22.4421,22.5583,2996300.0],["2011-09-12",22.31,22.8276,22.3047,22.8276,2366900.0],["2011-09-13",22.8805,23.0389,22.6058,22.9967,1835000.0],["2011-09-14",23.0178,23.4931,22.8382,23.2977,2067100.0],["2011-09-15",23.4614,23.7414,23.3558,23.6621,1518000.0],["2011-09-16",23.7995,24.0213,23.6357,23.9949,2887700.0],["2011-09-19",23.6516,23.8048,23.4826,23.7308,1814700.0],["2011-09-20",23.8153,24.5653,23.7097,24.3065,2731200.0],["2011-09-21",24.2431,24.4703,23.9262,23.9368,2504900.0],["2011-09-22",23.4139,23.5829,23.1657,23.4931,3570700.0],["2011-09-23",23.1974,23.9738,23.1974,23.8312,2840200.0],["2011-09-26",23.9896,24.0319,23.6622,23.9474,2223000.0],["2011-09-27",24.1586,24.2695,23.7097,23.8206,2857400.0],["2011-09-28",23.8576,24.0636,23.5829,23.6621,2447000.0],["2011-09-29",24.053,24.0583,23.6938,23.9843,5052800.0],["2011-09-30",23.8576,24.0636,23.715,23.7202,2783200.0],["2011-10-03",23.5407,23.9315,22.9438,23.0336,3039500.0],["2011-10-04",22.8699,23.0759,22.3153,23.0389,3303900.0],["2011-10-05",23.171,23.2449,22.6058,22.9227,3242800.0],["2011-10-06",22.8646,23.0864,22.6692,23.0759,3252400.0],["2011-10-07",23.1921,23.6041,23.1393,23.3928,2666600.0],["2011-10-10",23.7097,23.9526,23.6252,23.9421,1578500.0],["2011-10-11",23.884,23.8945,23.5618,23.7097,2153400.0],["2011-10-12",23.7625,23.9949,23.5882,23.7889,1632100.0],["2011-10-13",23.6146,23.6199,22.59,23.1128,6971000.0],["2011-10-14",23.2766,23.4984,23.1498,23.3981,2316800.0],["2011-10-17",23.3875,23.5407,23.2185,23.2819,1907500.0],["2011-10-18",23.3188,23.5037,23.0495,23.4033,2079400.0],["2011-10-19",23.3875,23.9315,23.3822,23.7995,3480900.0],["2011-10-20",23.8364,23.9843,23.6305,23.7995,9336700.0],["2011-10-21",23.9262,24.2431,23.9051,24.222,10210500.0],["2011-10-24",24.1692,24.2748,23.979,24.0741,9958400.0],["2011-10-25",23.9632,24.0583,23.7044,23.7255,2240900.0],["2011-10-26",23.9843,24.0688,23.5301,23.5829,3203900.0],["2011-10-27",24.0688,24.2748,23.9526,24.0952,3153900.0],["2011-10-28",24.053,24.053,23.6199,23.9843,3273700.0],["2011-10-31",23.7202,24.1533,23.6991,23.7467,2976400.0],["2011-11-01",23.4509,23.9791,23.2396,23.7519,3663900.0],["2011-11-02",24.053,24.3488,23.9896,24.1745,3891600.0],["2011-11-03",24.0943,24.5594,24.0301,24.4632,2984000.0],["2011-11-04",24.3669,24.4418,23.9018,24.3295,2314500.0],["2011-11-07",24.3455,24.4311,24.0996,24.415,1404700.0],["2011-11-08",24.3937,24.5915,24.1477,24.5915,2032900.0],["2011-11-09",24.2921,24.3028,23.8537,23.9179,2242400.0],["2011-11-10",24.2814,24.2814,23.8591,23.9232,2472100.0],["2011-11-11",24.0622,24.3349,24.0622,24.2974,1684100.0],["2011-11-14",24.1798,24.2012,23.8858,23.9072,4722100.0],["2011-11-15",23.9072,24.3937,23.9018,24.3295,2193200.0],["2011-11-16",24.0248,24.2172,23.9018,23.9286,2563800.0],["2011-11-17",23.9286,23.9553,23.3512,23.4528,3583200.0],["2011-11-18",23.6292,23.827,23.5543,23.6719,2162600.0],["2011-11-21",23.4848,23.4848,23.1855,23.2764,2448500.0],["2011-11-22",23.2603,23.287,22.8059,22.8219,2623900.0],["2011-11-23",22.6936,22.6936,22.2125,22.3782,2612500.0],["2011-11-25",22.3675,22.56,22.3462,22.421,897100.0],["2011-11-28",22.8968,23.0625,22.7257,22.854,2717600.0],["2011-11-29",22.8968,23.1534,22.8914,23.116,2247600.0],["2011-11-30",23.7949,23.9499,23.5223,23.7735,3581300.0],["2011-12-01",23.7896,23.9927,23.6131,23.8911,2046200.0],["2011-12-02",24.0569,24.0783,23.6559,23.6773,2783900.0],["2011-12-05",23.9286,24.1852,23.704,23.8591,1854200.0],["2011-12-06",23.966,24.1852,23.9179,24.0782,1653400.0],["2011-12-07",24.0569,24.2547,23.9393,24.1691,2093900.0],["2011-12-08",24.1317,24.1905,23.6933,23.7415,2196700.0],["2011-12-09",23.8163,23.9713,23.6131,23.9339,1854500.0],["2011-12-12",23.843,23.9018,23.394,23.6078,2058500.0],["2011-12-13",23.7094,23.9553,23.6024,23.7842,2442600.0],["2011-12-14",23.7735,23.8216,23.4421,23.4795,2418400.0],["2011-12-15",23.6292,23.7949,23.5116,23.688,1990100.0],["2011-12-16",23.7361,23.7842,23.1534,23.2175,6010500.0],["2011-12-19",23.3458,23.4528,22.6348,22.7097,3526900.0],["2011-12-20",22.977,23.2282,22.9021,23.1855,2861600.0],["2011-12-21",23.2603,23.7521,23.2336,23.688,2812000.0],["2011-12-22",23.7896,23.7896,23.5864,23.6773,1585200.0],["2011-12-23",23.7949,23.9392,23.704,23.7254,1794600.0],["2011-12-27",23.7415,24.0301,23.7254,23.966,1269300.0],["2011-12-28",23.9874,24.0569,23.8965,23.9286,1639100.0],["2011-12-29",23.966,24.1424,23.9446,24.1264,1387800.0],["2011-12-30",24.0569,24.105,23.6666,23.6826,1676700.0],["2012-01-03",23.8804,23.9179,22.7311,22.8861,5298900.0],["2012-01-04",22.8647,22.8647,22.4317,22.5546,4496500.0],["2012-01-05",22.5333,22.5921,22.405,22.4852,3784800.0],["2012-01-06",22.5439,22.6081,22.4477,22.5653,2628600.0],["2012-01-09",22.6241,22.7257,22.4798,22.6669,5642400.0],["2012-01-10",22.7097,22.8113,22.5867,22.6562,2895500.0],["2012-01-11",22.5493,22.6135,22.4531,22.4531,2572900.0],["2012-01-12",22.5386,22.6081,22.4103,22.56,2506200.0],["2012-01-13",22.4744,22.5493,22.3515,22.5439,3131300.0],["2012-01-17",22.715,22.8059,22.405,22.4477,3281900.0],["2012-01-18",22.4638,22.5172,22.2927,22.437,3108700.0],["2012-01-19",22.4531,22.4798,21.9612,21.9933,3743100.0],["2012-01-20",22.0361,22.2018,21.9452,22.2018,2494200.0],["2012-01-23",22.2499,22.5974,22.2285,22.4584,4056100.0],["2012-01-24",22.3943,22.3943,22.0254,22.0628,2932400.0],["2012-01-25",21.9399,22.5333,21.5817,22.5226,5385800.0],["2012-01-26",22.5546,22.9823,22.4905,22.838,12737000.0],["2012-01-27",22.838,22.8487,22.3462,22.5921,10993100.0],["2012-01-30",22.5386,22.6455,22.3675,22.5333,11144200.0],["2012-01-31",22.6616,22.6616,22.3194,22.5707,3583600.0],["2012-02-01",22.5653,22.8273,22.5226,22.7471,3943700.0],["2012-02-02",23.3886,24.1264,23.2657,23.4955,9397600.0],["2012-02-03",23.7392,23.7392,23.2628,23.5659,3838400.0],["2012-02-06",23.4955,23.5388,23.3115,23.4143,2421500.0],["2012-02-07",23.3548,23.4631,23.2086,23.4089,2313500.0],["2012-02-08",23.4143,23.501,23.0083,23.2465,2793500.0],["2012-02-09",23.279,23.279,22.9542,23.1003,1872100.0],["2012-02-10",23.0354,23.1274,22.8459,23.0895,2334000.0],["2012-02-13",23.2032,23.4197,23.1815,23.2952,2204200.0],["2012-02-14",23.2194,23.371,23.1436,23.3656,1731600.0],["2012-02-15",23.3548,23.4035,23.0733,23.1491,1614900.0],["2012-02-16",23.214,23.7013,23.214,23.5659,2290000.0],["2012-02-17",23.7392,23.7392,23.3981,23.4847,1929400.0],["2012-02-21",23.4955,23.6525,23.4198,23.4955,2049300.0],["2012-02-22",23.528,23.8258,23.4847,23.685,2098600.0],["2012-02-23",23.7175,23.9719,23.6634,23.8204,2962600.0],["2012-02-24",23.8745,24.0044,23.8149,23.8583,4741400.0],["2012-02-27",23.8204,23.907,23.6742,23.7283,2304000.0],["2012-02-28",23.7121,23.8041,23.3602,23.7175,2722500.0],["2012-02-29",23.6092,24.1289,23.6092,23.9774,4208900.0],["2012-03-01",24.0369,24.0965,23.8095,24.0044,2991500.0],["2012-03-02",24.0369,24.1723,23.9016,24.0802,1733200.0],["2012-03-05",24.1831,24.2535,24.0153,24.2047,1872900.0],["2012-03-06",24.0261,24.2264,23.8583,24.2047,2486800.0],["2012-03-07",24.156,24.248,23.9124,24.1722,2815700.0],["2012-03-08",24.2372,24.2426,23.999,24.0694,2197600.0],["2012-03-09",24.0802,24.2318,23.9665,24.2047,1598400.0],["2012-03-12",24.1452,24.4429,24.1019,24.4267,1999200.0],["2012-03-13",24.4105,24.4538,24.1289,24.3509,1921500.0],["2012-03-14",24.3942,24.4104,24.0044,24.0856,2069600.0],["2012-03-15",24.0477,24.1073,23.8799,24.0477,1530100.0],["2012-03-16",24.0369,24.1668,23.934,24.091,2456700.0],["2012-03-19",24.0531,24.1668,23.8637,23.8691,1978100.0],["2012-03-20",23.7933,23.999,23.7067,23.9286,1512800.0],["2012-03-21",24.0098,24.0098,23.842,23.8907,1321800.0],["2012-03-22",23.8258,24.1939,23.8258,24.156,2772400.0],["2012-03-23",24.1939,24.3347,24.1668,24.2101,3695500.0],["2012-03-26",24.313,24.4646,24.1939,24.3942,2485100.0],["2012-03-27",24.4159,24.6053,24.3076,24.5241,3156400.0],["2012-03-28",24.5566,24.6649,24.2805,24.4267,3035400.0],["2012-03-29",24.3076,25.2225,24.0315,24.6216,3733300.0],["2012-03-30",24.6866,24.7948,24.5837,24.6811,2643100.0],["2012-04-02",24.5133,24.849,24.5025,24.7948,2396500.0],["2012-04-03",24.8327,24.876,24.6053,24.7894,2034500.0],["2012-04-04",24.7569,25.1359,24.7245,24.9356,3245900.0],["2012-04-05",24.8381,24.9248,24.7353,24.8814,3366800.0],["2012-04-09",24.6649,24.7948,24.6053,24.6866,2933700.0],["2012-04-10",24.6595,24.6595,24.1668,24.3184,3182800.0],["2012-04-11",24.4971,24.5133,24.3076,24.3726,3112900.0],["2012-04-12",24.3671,24.4754,24.1939,24.47,2243900.0],["2012-04-13",24.4646,24.6324,24.3076,24.3293,1949500.0],["2012-04-16",24.535,24.7299,24.3184,24.5891,5386500.0],["2012-04-17",24.7136,24.8057,24.4213,24.7948,2086700.0],["2012-04-18",24.6974,24.8977,24.5999,24.7732,1799200.0],["2012-04-19",24.7569,24.7569,24.47,24.5891,2474400.0],["2012-04-20",24.5837,24.9031,24.5675,24.7678,2468100.0],["2012-04-23",24.8057,24.8977,24.5783,24.6866,2601400.0],["2012-04-24",24.6757,24.9194,24.6757,24.8652,2490200.0],["2012-04-25",24.9572,25.1521,24.8165,25.1521,2972400.0],["2012-04-26",25.0763,25.3795,25.0384,25.3091,9360900.0],["2012-04-27",25.3903,25.5094,25.2658,25.4499,9012300.0],["2012-04-30",25.3687,25.4499,25.2929,25.347,7866100.0],["2012-05-01",25.3091,25.726,25.2388,25.6556,2851800.0],["2012-05-02",25.6394,25.726,25.4715,25.5311,2607600.0],["2012-05-03",25.4654,25.6516,25.3558,25.6352,3514800.0],["2012-05-04",25.6352,25.8269,25.553,25.7283,3073500.0],["2012-05-07",25.6571,25.8378,25.6078,25.7338,2815700.0],["2012-05-08",25.6297,25.805,25.5311,25.7666,2960100.0],["2012-05-09",25.6626,25.9474,25.5694,25.805,2922500.0],["2012-05-10",25.9255,26.1501,25.8543,26.0734,3730800.0],["2012-05-11",26.0515,26.287,26.0077,26.1884,2435300.0],["2012-05-14",26.0734,26.2815,26.057,26.2432,2880900.0],["2012-05-15",26.2158,26.276,26.1172,26.2213,2832700.0],["2012-05-16",26.2377,26.2651,26.0898,26.1884,3715500.0],["2012-05-17",26.2158,26.2432,26.0624,26.1336,2571100.0],["2012-05-18",26.1665,26.2541,26.0953,26.1829,4275900.0],["2012-05-21",26.2925,26.2925,26.0515,26.1227,3099800.0],["2012-05-22",26.1555,26.3856,26.0953,26.1282,3673900.0],["2012-05-23",25.564,25.8871,25.4708,25.6133,4000000.0],["2012-05-24",25.6406,25.9638,25.5913,25.8378,4094400.0],["2012-05-25",25.7612,25.9474,25.6187,25.6626,3770000.0],["2012-05-29",25.7392,25.7666,25.5475,25.6406,2991900.0],["2012-05-30",25.4873,25.6516,25.3722,25.3887,2832000.0],["2012-05-31",25.4434,25.7502,25.3887,25.6297,2504500.0],["2012-06-01",25.4818,25.6516,25.4325,25.4763,2250000.0],["2012-06-04",25.553,25.679,25.427,25.6352,1787600.0],["2012-06-05",25.5804,25.9145,25.5201,25.7885,2049400.0],["2012-06-06",25.8324,26.172,25.7064,26.172,5200000.0],["2012-06-07",26.3199,26.3308,25.8324,26.0898,6429700.0],["2012-06-08",26.0241,26.2213,25.92,26.2158,1873300.0],["2012-06-11",26.298,26.4568,26.1555,26.172,1480500.0],["2012-06-12",26.161,26.2487,25.9036,26.1227,1217300.0],["2012-06-13",26.1117,26.1501,25.8981,25.9967,1656200.0],["2012-06-14",26.0186,26.3582,25.9364,26.3144,1785000.0],["2012-06-15",26.3746,26.5609,26.3089,26.5609,2931800.0],["2012-06-18",26.5335,26.8128,26.5116,26.7362,2059800.0],["2012-06-19",26.769,27.0922,26.7581,26.9498,2662400.0],["2012-06-20",26.906,26.9717,26.539,26.5773,2880600.0],["2012-06-21",26.7088,26.78,26.3582,26.3692,3196900.0],["2012-06-22",26.5061,26.5171,26.3473,26.3582,2395200.0],["2012-06-25",26.2377,26.2815,26.0515,26.2158,1873100.0],["2012-06-26",26.2706,26.298,26.0569,26.1665,1656500.0],["2012-06-27",26.2487,26.5992,26.2487,26.5225,1278100.0],["2012-06-28",26.4185,26.5883,26.2925,26.5554,1751000.0],["2012-06-29",26.8238,26.9936,26.769,26.9443,1901600.0],["2012-07-02",27.0703,27.3497,26.9827,27.3332,2242700.0],["2012-07-03",27.3332,27.3332,27.136,27.3004,1049100.0],["2012-07-05",27.1525,27.2785,26.9498,27.0703,1705200.0],["2012-07-06",26.9005,27.021,26.78,26.9388,1696100.0],["2012-07-09",26.9334,27.0703,26.6704,26.8128,1431200.0],["2012-07-10",26.8895,26.9936,26.7362,26.78,1755800.0],["2012-07-11",26.5718,26.9498,26.5718,26.8238,2060700.0],["2012-07-12",26.7636,26.9936,26.7197,26.8841,1420000.0],["2012-07-13",26.8895,27.1086,26.8457,27.0265,1682100.0],["2012-07-16",26.9827,27.2237,26.9005,27.1853,1595800.0],["2012-07-17",27.2182,27.2565,26.9169,27.1086,1462300.0],["2012-07-18",27.0429,27.2784,26.8731,27.251,2485300.0],["2012-07-19",27.3004,27.5688,27.2237,27.5304,2349600.0],["2012-07-20",27.4702,27.744,27.399,27.5907,6116300.0],["2012-07-23",27.4537,27.5633,27.2401,27.3332,5339400.0],["2012-07-24",27.2018,27.2949,26.9388,27.0594,2479700.0],["2012-07-25",27.0648,27.147,26.7252,26.7526,1940400.0],["2012-07-26",27.0265,27.2401,26.9115,27.2237,1406400.0],["2012-07-27",27.388,27.6619,27.2949,27.6345,1671500.0],["2012-07-30",27.6345,27.8919,27.4647,27.8646,1721700.0],["2012-07-31",27.8591,27.9084,27.4976,27.5085,1923100.0],["2012-08-01",27.629,28.0124,27.4428,27.4647,1739800.0],["2012-08-02",27.3387,27.3606,26.8457,27.0867,2747700.0],["2012-08-03",27.2529,27.4911,27.1477,27.4246,1588200.0],["2012-08-06",27.5188,27.757,27.2917,27.3194,1524000.0],["2012-08-07",27.6185,27.8401,25.5247,25.5579,7975400.0],["2012-08-08",25.4083,25.857,25.2366,25.4194,6836800.0],["2012-08-09",25.2643,25.5081,25.1314,25.3696,3143800.0],["2012-08-10",25.3419,25.4139,25.2034,25.3973,3101200.0],["2012-08-13",25.3419,25.4804,25.2477,25.3973,2081100.0],["2012-08-14",25.3197,25.6355,25.2809,25.5468,3350900.0],["2012-08-15",25.5468,25.6355,25.3973,25.5357,2047100.0],["2012-08-16",25.5856,25.6299,25.4416,25.4693,1831300.0],["2012-08-17",25.4637,25.4914,25.281,25.4084,2026200.0],["2012-08-20",25.3197,25.5136,25.3197,25.4748,1432300.0],["2012-08-21",25.3973,25.5358,25.22,25.3419,1708800.0],["2012-08-22",25.3363,25.425,25.1923,25.292,1319900.0],["2012-08-23",25.2976,25.2976,24.8267,24.8544,2420200.0],["2012-08-24",24.8323,24.9818,24.7326,24.7824,3299000.0],["2012-08-27",24.788,24.8821,24.6716,24.7381,2215100.0],["2012-08-28",24.6827,24.7492,24.4888,24.5719,2000900.0],["2012-08-29",24.6107,24.6938,24.3005,24.367,2775100.0],["2012-08-30",24.3559,24.3725,24.2285,24.2285,2572300.0],["2012-08-31",24.2728,24.3337,24.1842,24.2063,2164800.0],["2012-09-04",24.2285,24.3116,24.09,24.09,2323700.0],["2012-09-05",24.09,24.1565,23.6137,23.6967,3771600.0],["2012-09-06",23.8186,24.0512,23.7964,24.0125,2565500.0],["2012-09-07",24.018,24.0734,23.802,23.8851,2045500.0],["2012-09-10",23.9515,23.9515,23.7023,23.73,1785100.0],["2012-09-11",23.741,23.741,23.5915,23.6469,1837500.0],["2012-09-12",23.6303,23.6469,23.2924,23.6081,2456700.0],["2012-09-13",23.5693,24.2285,23.5472,24.223,3634000.0],["2012-09-14",24.2174,24.2562,23.802,23.9737,5165400.0],["2012-09-17",23.9792,24.1565,23.9072,23.9737,2139300.0],["2012-09-18",23.9737,24.0512,23.8297,23.9848,1780100.0],["2012-09-19",24.1399,24.1787,23.9128,24.1177,2125000.0],["2012-09-20",24.0014,24.5387,24.0014,24.4778,2831600.0],["2012-09-21",24.511,24.511,24.1676,24.4778,3501100.0],["2012-09-24",24.4722,24.6772,24.3725,24.5941,2092200.0],["2012-09-25",24.6495,24.7935,24.5387,24.5387,1844100.0],["2012-09-26",24.5719,24.7824,24.5498,24.6052,1419000.0],["2012-09-27",24.6163,24.6384,24.4058,24.4058,1739700.0],["2012-09-28",24.4058,24.4999,24.2617,24.4279,1648100.0],["2012-10-01",24.5221,24.5996,24.3504,24.4058,2191400.0],["2012-10-02",24.5332,24.5664,24.367,24.5387,1446400.0],["2012-10-03",24.5387,24.7713,24.511,24.7658,1583300.0],["2012-10-04",24.8101,24.9597,24.7714,24.8544,1931000.0],["2012-10-05",24.9043,24.9264,24.7769,24.8267,1955800.0],["2012-10-08",24.7769,24.9043,24.655,24.7713,1548800.0],["2012-10-09",24.7658,24.932,24.655,24.8932,1494700.0],["2012-10-10",24.9043,24.9264,24.6883,24.7215,1734600.0],["2012-10-11",24.8323,25.2366,24.6384,25.0372,2097800.0],["2012-10-12",25.0982,25.1646,24.7713,24.8766,1114900.0],["2012-10-15",24.86,24.9874,24.6107,24.9874,1473100.0],["2012-10-16",24.7658,25.1812,24.7658,25.1812,1767100.0],["2012-10-17",25.2034,25.4416,25.0871,25.3585,1503100.0],["2012-10-18",25.3585,25.6355,25.2809,25.6355,1366000.0],["2012-10-19",25.6964,25.785,25.364,25.4693,2318300.0],["2012-10-22",25.4028,25.5136,25.2089,25.3917,2297200.0],["2012-10-23",25.22,25.3253,25.148,25.22,1442900.0],["2012-10-24",25.22,25.3142,25.1259,25.1591,1671300.0],["2012-10-25",25.3142,25.4194,25.2145,25.4194,6088900.0],["2012-10-26",25.4527,25.5025,25.2532,25.2754,6228500.0],["2012-10-31",25.3308,25.6853,25.2699,25.3253,2764200.0],["2012-11-01",25.281,25.3474,24.8544,24.8766,2638500.0],["2012-11-02",25.0317,25.0594,24.5996,24.6273,2420700.0],["2012-11-05",24.5264,24.5376,23.8141,23.8646,3349800.0],["2012-11-06",23.8926,24.2908,23.8646,24.2291,2804800.0],["2012-11-07",24.0833,24.0833,23.6178,23.7243,2492800.0],["2012-11-08",23.7804,24.3525,23.7804,24.0665,3080800.0],["2012-11-09",23.9655,24.1394,23.7804,23.8253,1920400.0],["2012-11-12",23.7973,23.8197,23.4103,23.4888,1317000.0],["2012-11-13",23.3822,23.7804,23.3205,23.6122,1610900.0],["2012-11-14",23.6234,23.6851,23.1298,23.1691,2160200.0],["2012-11-15",23.1691,23.343,22.8606,23.085,3161300.0],["2012-11-16",23.113,23.3149,22.9391,23.2028,2810100.0],["2012-11-19",23.371,23.3934,23.0906,23.3093,2232200.0],["2012-11-20",23.3317,23.343,23.0457,23.242,1806300.0],["2012-11-21",23.27,23.3486,22.8326,23.1074,2214600.0],["2012-11-23",23.1635,23.1971,22.9055,23.0345,1099700.0],["2012-11-26",22.9952,23.5785,22.9952,23.4271,2208900.0],["2012-11-27",23.4664,23.6458,23.4103,23.5393,1871500.0],["2012-11-28",23.5505,23.8421,23.3878,23.8365,1974600.0],["2012-11-29",23.8982,23.9767,23.7804,23.8253,1651200.0],["2012-11-30",23.8477,24.044,23.7412,23.8141,3018800.0],["2012-12-03",23.8646,23.8926,23.4271,23.7131,2628300.0],["2012-12-04",23.7243,23.7972,23.371,23.3934,2132000.0],["2012-12-05",23.4551,23.7804,23.2869,23.5673,3541100.0],["2012-12-06",23.5841,23.6458,23.2869,23.3093,3247000.0],["2012-12-07",23.3374,23.4215,23.1915,23.2476,2772700.0],["2012-12-10",23.2027,23.3037,23.0625,23.3037,2047500.0],["2012-12-11",23.3205,23.4832,23.1467,23.2757,3037100.0],["2012-12-12",23.2869,23.4495,23.1018,23.1074,2728400.0],["2012-12-13",23.0906,23.113,22.7148,22.8382,2293600.0],["2012-12-14",22.8101,22.8718,22.698,22.8606,2227400.0],["2012-12-17",22.8718,23.1298,22.8718,23.1242,2003200.0],["2012-12-18",22.9728,23.3149,22.883,23.2813,2619800.0],["2012-12-19",23.3205,23.3542,23.1635,23.2757,3631200.0],["2012-12-20",23.3205,23.4215,23.1467,23.2981,2906800.0],["2012-12-21",23.2364,23.4888,23.2196,23.3373,5178000.0],["2012-12-24",23.3486,23.4495,23.2252,23.4159,1348900.0],["2012-12-26",23.4159,23.4944,23.2812,23.371,2058600.0],["2012-12-27",23.3317,23.4159,22.9784,23.3598,2462600.0],["2012-12-28",23.242,23.3878,23.0906,23.0962,1509300.0],["2012-12-31",23.1018,23.4551,22.9111,23.4215,2115200.0],["2013-01-02",23.6795,23.8365,23.3261,23.5449,3738600.0],["2013-01-03",23.5393,23.7187,23.4832,23.5785,2182600.0],["2013-01-04",23.6234,23.6402,23.4551,23.5617,2636000.0],["2013-01-07",23.5168,23.5168,23.242,23.27,1886000.0],["2013-01-08",23.2027,23.2588,23.0625,23.1691,2204300.0],["2013-01-09",23.1803,23.1971,22.44,22.5578,5618700.0],["2013-01-10",22.5858,22.6868,22.4344,22.5017,3606400.0],["2013-01-11",22.2885,22.4512,22.1539,22.3727,4951900.0],["2013-01-14",22.3839,22.4063,22.0922,22.1483,3108600.0],["2013-01-15",22.1483,22.3895,22.081,22.3615,3253800.0],["2013-01-16",22.2942,22.3502,22.0586,22.081,2820600.0],["2013-01-17",22.1483,22.2549,21.9857,22.1035,2006500.0],["2013-01-18",22.1652,22.3727,22.1595,22.3727,2485000.0],["2013-01-22",22.1932,22.4232,22.1035,22.3783,3529200.0],["2013-01-23",22.2998,22.2998,21.9745,22.0418,3657600.0],["2013-01-24",22.081,22.4288,22.081,22.3895,3550300.0],["2013-01-25",22.4175,22.6531,22.2942,22.5858,9158800.0],["2013-01-28",22.6755,22.6755,22.4063,22.4848,8437600.0],["2013-01-29",22.4904,22.7877,22.4848,22.7709,9126900.0],["2013-01-30",22.7036,22.7933,22.4456,22.5578,4022800.0],["2013-01-31",22.4904,22.7316,22.4848,22.7092,2679900.0],["2013-02-01",22.7877,22.8662,22.6082,22.7092,3428000.0],["2013-02-04",22.6307,22.6307,22.2941,22.4175,4008300.0],["2013-02-05",22.4972,22.6621,22.446,22.5028,3322200.0],["2013-02-06",22.5028,22.7531,22.4062,22.7132,4166900.0],["2013-02-07",22.7019,22.9749,22.6734,22.8327,4322900.0],["2013-02-08",22.8213,22.8725,22.645,22.8725,2337700.0],["2013-02-11",22.8497,22.9066,22.6678,22.8895,5045900.0],["2013-02-12",22.935,23.0943,22.8895,23.0317,3786900.0],["2013-02-13",23.0772,23.2364,23.0715,23.1341,3353400.0],["2013-02-14",23.0772,23.2364,22.9407,23.026,3441400.0],["2013-02-15",23.0602,23.1057,22.9407,23.0715,1900100.0],["2013-02-19",23.1227,23.4412,23.117,23.3616,4146300.0],["2013-02-20",23.2933,23.4867,23.026,23.0658,6617500.0],["2013-02-21",23.0602,23.1,22.6791,22.6905,4271200.0],["2013-02-22",22.7929,23.0545,22.7531,23.0545,3855700.0],["2013-02-25",23.0886,23.299,22.4801,22.4972,5605200.0],["2013-02-26",22.4915,22.537,21.7579,22.1218,6490600.0],["2013-02-27",22.1673,22.4687,22.1673,22.4346,2565900.0],["2013-02-28",22.4687,22.6052,22.264,22.4517,3360600.0],["2013-03-01",22.4915,22.5313,22.355,22.463,2955300.0],["2013-03-04",22.4687,22.7246,22.4062,22.6678,1891000.0],["2013-03-05",22.6962,22.8327,22.6564,22.7815,2069700.0],["2013-03-06",22.8327,23.0317,22.736,23.0317,2312200.0],["2013-03-07",23.0488,23.1796,23.0317,23.1796,3045000.0],["2013-03-08",23.2023,23.3161,23.1113,23.2592,2169000.0],["2013-03-11",23.208,23.4127,23.1909,23.4127,1902500.0],["2013-03-12",23.4412,23.498,23.3104,23.4127,2131300.0],["2013-03-13",23.4127,23.498,23.2478,23.4924,2488400.0],["2013-03-14",23.5435,23.7028,23.4184,23.7028,3148500.0],["2013-03-15",23.5037,23.953,23.4924,23.9416,4426000.0],["2013-03-18",23.7653,23.9132,23.7028,23.7426,2160400.0],["2013-03-19",23.8051,23.8904,23.5322,23.6573,2911300.0],["2013-03-20",23.7084,23.9359,23.7084,23.8563,5069000.0],["2013-03-21",23.7937,23.8506,23.589,23.589,2597300.0],["2013-03-22",23.5776,23.5947,23.1625,23.2307,3187700.0],["2013-03-25",23.2421,23.4355,23.0545,23.1796,2456000.0],["2013-03-26",23.2706,23.4639,23.2535,23.4582,2095600.0],["2013-03-27",23.3502,23.7141,23.3161,23.6857,2130200.0],["2013-03-28",23.6743,24.0042,23.6345,23.9985,2533000.0],["2013-04-01",23.9985,23.9985,23.8336,23.9075,1316900.0],["2013-04-02",23.9245,24.0326,23.8279,23.9132,1812400.0],["2013-04-03",23.9246,23.9701,23.7483,23.8904,1801500.0],["2013-04-04",23.9075,24.4819,23.9018,24.4705,2908800.0],["2013-04-05",24.2544,25.096,24.2089,25.0733,4861300.0],["2013-04-08",25.1643,25.2553,24.9027,25.2496,2651300.0],["2013-04-09",25.2439,25.5681,25.1188,25.4259,5059800.0],["2013-04-10",25.4998,25.8126,25.46,25.6932,2680600.0],["2013-04-11",25.733,26.0514,25.6932,25.8581,2450300.0],["2013-04-12",25.7671,26.0116,25.6647,26.0003,2159100.0],["2013-04-15",25.9093,26.0628,25.6192,25.6192,1896200.0],["2013-04-16",25.7842,26.0685,25.551,26.0458,2000300.0],["2013-04-17",25.9377,25.9377,25.642,25.75,2760700.0],["2013-04-18",25.8183,26.0002,25.75,25.9377,2300800.0],["2013-04-19",26.0116,26.114,25.6022,25.9604,3336200.0],["2013-04-22",25.9434,26.2107,25.8581,26.0799,1878900.0],["2013-04-23",26.1595,26.1595,25.9263,26.1083,1636900.0],["2013-04-24",26.1083,26.3472,25.9889,26.2562,1951800.0],["2013-04-25",26.2675,26.3472,25.9434,26.3301,7810300.0],["2013-04-26",26.3073,26.5007,26.2448,26.4325,7550700.0],["2013-04-29",26.5178,26.5519,25.9149,26.3415,8557800.0],["2013-04-30",26.3244,26.5974,26.2846,26.5007,2094100.0],["2013-05-01",26.4609,26.5576,26.2618,26.3187,1471700.0],["2013-05-02",26.387,26.5462,26.0685,26.1936,2340800.0],["2013-05-03",26.303,26.303,25.8713,25.8943,3146600.0],["2013-05-06",25.831,25.9576,24.9619,25.4281,2537300.0],["2013-05-07",25.5317,25.6986,25.2382,25.3821,2552800.0],["2013-05-08",25.3188,25.3993,24.9677,25.1173,2275400.0],["2013-05-09",25.0655,25.1403,24.536,24.6223,5963100.0],["2013-05-10",24.6051,24.7432,24.4957,24.6972,2444900.0],["2013-05-13",24.6223,24.6914,24.3633,24.5533,1810500.0],["2013-05-14",24.5475,24.9159,24.5245,24.6051,2352100.0],["2013-05-15",24.5935,24.9792,24.4727,24.8641,2920600.0],["2013-05-16",24.7892,24.9734,24.6741,24.8065,2317000.0],["2013-05-17",24.8641,25.2267,24.8583,25.1979,2623800.0],["2013-05-20",25.1921,25.2554,24.8756,24.9216,1794900.0],["2013-05-21",24.9101,25.267,24.7777,25.2497,3029000.0],["2013-05-22",25.2209,25.6756,24.9101,25.0367,3609100.0],["2013-05-23",24.795,24.8698,24.3173,24.7432,3938800.0],["2013-05-24",24.6166,24.7202,24.4266,24.5302,3105400.0],["2013-05-28",23.5345,23.5345,22.6309,22.9417,12520800.0],["2013-05-29",22.7288,22.8093,22.3489,22.5734,5682400.0],["2013-05-30",22.7978,23.1489,22.4928,22.4985,4229200.0],["2013-05-31",22.4467,22.7633,22.418,22.4525,4018300.0],["2013-06-03",22.6136,22.8611,22.3604,22.5388,6413100.0],["2013-06-04",22.5388,22.6079,22.3489,22.487,2495100.0],["2013-06-05",22.4179,22.4467,22.1992,22.2625,2107600.0],["2013-06-06",22.3201,22.3892,22.0496,22.3892,2505300.0],["2013-06-07",22.4467,22.5676,22.2107,22.4122,1750500.0],["2013-06-10",22.4467,22.4985,22.251,22.4007,2503500.0],["2013-06-11",22.2453,22.4467,22.1705,22.1992,1997900.0],["2013-06-12",22.3086,22.3431,21.7676,21.7963,2049300.0],["2013-06-13",21.8251,22.2165,21.7791,22.205,2112700.0],["2013-06-14",22.1705,22.3259,22.0208,22.0611,1465000.0],["2013-06-17",22.1071,22.1992,21.8597,21.9575,3234900.0],["2013-06-18",21.9575,22.1359,21.9,22.0151,2808900.0],["2013-06-19",22.0151,22.1014,21.4222,21.4222,2861600.0],["2013-06-20",21.2899,21.4165,20.8755,20.9042,4089700.0],["2013-06-21",21.0424,21.2553,20.7719,21.0136,5335200.0],["2013-06-24",20.8697,21.1172,20.5589,20.956,3509200.0],["2013-06-25",21.0424,21.3877,20.9618,21.2553,2629300.0],["2013-06-26",21.3704,21.4625,21.2266,21.3302,2146300.0],["2013-06-27",21.428,21.6812,21.2553,21.3532,2599600.0],["2013-06-28",21.3589,21.687,21.2841,21.4913,7370100.0],["2013-07-01",21.5949,21.6237,20.8237,20.8985,4125400.0],["2013-07-02",20.8639,21.0366,20.7316,20.8121,2503800.0],["2013-07-03",20.7488,20.8467,20.6452,20.8121,1061200.0],["2013-07-05",20.8121,20.8121,20.4093,20.6337,1517400.0],["2013-07-08",20.7201,21.0769,20.6683,21.0136,2269800.0],["2013-07-09",21.0942,21.3301,21.0942,21.1863,2453000.0],["2013-07-10",21.1402,21.3417,21.0193,21.1863,1829300.0],["2013-07-11",21.405,21.5719,21.3532,21.4913,2406800.0],["2013-07-12",21.4683,21.5661,21.2899,21.5546,1828200.0],["2013-07-15",21.5028,22.1589,21.4798,22.1302,2204600.0],["2013-07-16",22.1244,22.1762,21.8539,22.0611,4259900.0],["2013-07-17",22.1244,22.1877,21.969,22.1187,1720900.0],["2013-07-18",22.1129,22.5503,22.1014,22.4985,2275300.0],["2013-07-19",22.487,22.5331,22.2107,22.4007,1779300.0],["2013-07-22",22.4007,22.6769,22.3374,22.5503,2261200.0],["2013-07-23",22.5158,22.6424,22.3834,22.5446,1472200.0],["2013-07-24",22.4813,22.5216,21.8712,22.0093,1959700.0],["2013-07-25",21.9748,22.2453,21.8654,22.0208,8920700.0],["2013-07-26",21.9057,22.4122,21.8539,22.3949,9422200.0],["2013-07-29",22.3143,22.7921,22.2856,22.5503,8579700.0],["2013-07-30",22.6136,22.9532,22.5676,22.6194,2836300.0],["2013-07-31",22.5561,22.5791,21.8827,21.9115,5425500.0],["2013-08-01",21.9748,22.1129,21.7848,22.0151,2879500.0],["2013-08-02",22.0784,22.1244,21.7561,21.946,2676600.0],["2013-08-05",21.9051,21.9694,21.619,21.6306,4160500.0],["2013-08-06",21.8934,22.7811,21.2627,22.1971,8865400.0],["2013-08-07",21.946,22.3489,21.8117,22.3139,5149600.0],["2013-08-08",22.3431,22.4657,22.1796,22.4307,3094200.0],["2013-08-09",22.3781,22.5124,22.1095,22.1329,3145100.0],["2013-08-12",22.0453,22.0745,21.5956,21.8058,3083000.0],["2013-08-13",21.7825,21.835,21.5781,21.5898,2872800.0],["2013-08-14",21.5722,21.765,21.4788,21.7124,2315000.0],["2013-08-15",21.6365,21.7241,21.5197,21.6774,2881400.0],["2013-08-16",21.6306,21.6657,21.2919,21.4963,4749800.0],["2013-08-19",21.4671,21.6482,21.1985,21.2511,1865300.0],["2013-08-20",21.2569,21.8292,21.2452,21.7416,3253100.0],["2013-08-21",21.9752,22.3139,21.7241,21.9343,4852800.0],["2013-08-22",22.0044,22.3489,21.8876,22.2964,3096500.0],["2013-08-23",22.2905,22.3898,22.1796,22.2672,2835900.0],["2013-08-26",22.2555,22.3606,22.0803,22.092,1204600.0],["2013-08-27",21.9168,22.1212,21.8175,21.9401,2106300.0],["2013-08-28",21.9518,22.0861,21.7825,21.9869,1364700.0],["2013-08-29",21.9051,21.9635,21.7241,21.8175,1375300.0],["2013-08-30",21.8117,21.9985,21.7825,21.8818,1490900.0],["2013-09-03",22.0102,22.1913,21.5314,21.5722,1851400.0],["2013-09-04",21.5139,21.6306,21.3328,21.4788,3405200.0],["2013-09-05",21.4496,21.5255,21.1985,21.3503,2495600.0],["2013-09-06",21.4496,21.8759,21.4321,21.6014,3708200.0],["2013-09-09",21.6131,21.7416,21.4671,21.7066,1942300.0],["2013-09-10",21.8409,22.1153,21.765,22.1153,2776700.0],["2013-09-11",22.127,22.1329,21.7299,21.8934,3199000.0],["2013-09-12",21.9226,22.092,21.508,21.5489,2119900.0],["2013-09-13",21.5489,21.7299,21.5138,21.6715,1338600.0],["2013-09-16",21.8759,22.1095,21.7066,21.7766,2262100.0],["2013-09-17",21.7766,22.0453,21.7533,22.0394,1513200.0],["2013-09-18",22.0394,22.5358,21.8818,22.4132,3910300.0],["2013-09-19",22.4249,22.5008,22.0161,22.1387,3147500.0],["2013-09-20",22.1504,22.1679,21.3854,21.4087,4929500.0],["2013-09-23",21.3328,22.0161,21.2744,21.981,3837800.0],["2013-09-24",21.9051,22.0453,21.6482,21.8467,2334900.0],["2013-09-25",21.8409,21.9226,21.6598,21.6598,1671200.0],["2013-09-26",21.6774,21.8,21.5255,21.5722,1489300.0],["2013-09-27",21.5138,21.7299,21.3211,21.3679,1960700.0],["2013-09-30",21.327,21.5431,21.1985,21.2861,2433800.0],["2013-10-01",21.4613,21.7124,21.3854,21.5664,3228400.0],["2013-10-02",21.4671,21.7942,21.4438,21.6482,2331400.0],["2013-10-03",21.5547,21.5781,21.327,21.4438,2474100.0],["2013-10-04",21.4438,21.6423,21.4146,21.5898,2104900.0],["2013-10-07",21.5022,21.9285,21.5022,21.7182,2576600.0],["2013-10-08",21.6715,22.092,21.6131,21.8701,3171500.0],["2013-10-09",21.9343,22.3431,21.8993,22.0044,2981200.0],["2013-10-10",22.1037,22.1737,21.7708,22.1679,2819300.0],["2013-10-11",22.1329,22.2555,22.0628,22.1387,5369800.0],["2013-10-14",22.0803,22.1854,21.8,22.1504,2789700.0],["2013-10-15",22.0394,22.092,21.7241,21.765,2434900.0],["2013-10-16",21.7883,21.9577,21.3971,21.6306,4315600.0],["2013-10-17",21.5489,21.981,21.2978,21.9401,3596300.0],["2013-10-18",21.9402,22.2088,21.9051,22.1562,3314300.0],["2013-10-21",22.1562,22.2263,22.0161,22.1913,3158000.0],["2013-10-22",22.1796,22.5475,22.1679,22.4249,3211800.0],["2013-10-23",22.3898,22.7168,22.1504,22.1971,5432200.0],["2013-10-24",22.2029,22.2029,21.7825,21.8584,9489400.0],["2013-10-25",21.8292,22.1621,21.7241,22.1212,8245000.0],["2013-10-28",22.0745,22.2497,22.0044,22.0862,10800900.0],["2013-10-29",22.1562,22.3781,21.9577,22.1913,4138500.0],["2013-10-30",22.273,22.3957,22.1037,22.1737,2806100.0],["2013-10-31",22.1913,22.2438,21.8292,22.1153,2829800.0],["2013-11-01",22.1504,22.3256,22.0219,22.2613,3231700.0],["2013-11-04",22.3081,22.3665,22.0745,22.2613,4152000.0],["2013-11-05",22.1073,22.2317,21.811,22.0065,5302400.0],["2013-11-06",22.1843,22.5932,22.1843,22.5813,7360300.0],["2013-11-07",22.5872,22.9013,22.5872,22.7057,4908000.0],["2013-11-08",22.5872,23.0613,22.3147,23.0139,8637200.0],["2013-11-11",22.5221,22.5221,21.6451,21.6984,9135600.0],["2013-11-12",21.7162,21.8999,21.6036,21.7399,4635500.0],["2013-11-13",21.6214,21.6392,21.2185,21.3725,5122600.0],["2013-11-14",21.3074,21.6451,21.2659,21.2659,5656300.0],["2013-11-15",21.254,21.3133,20.9104,21.017,8859200.0],["2013-11-18",21.0348,21.1,20.9756,20.9815,6152200.0],["2013-11-19",20.9815,21.0289,20.6378,20.7208,5451900.0],["2013-11-20",20.7859,20.7859,20.1164,20.1223,8101200.0],["2013-11-21",20.3238,20.3238,19.8675,19.8912,7641200.0],["2013-11-22",19.8853,19.8853,19.6838,19.7609,6774100.0],["2013-11-25",19.8201,19.9327,19.7253,19.7253,6476800.0],["2013-11-26",19.7253,19.7253,19.4113,19.5238,4774700.0],["2013-11-27",19.4942,19.5416,19.192,19.2572,4640900.0],["2013-11-29",19.2572,19.4113,19.2098,19.3342,2698300.0],["2013-12-02",19.5002,19.5179,19.2809,19.3046,6882200.0],["2013-12-03",19.2631,19.3757,19.2217,19.275,4882700.0],["2013-12-04",19.2098,19.275,19.0321,19.2691,3900400.0],["2013-12-05",19.2394,19.2572,19.0024,19.0084,4006300.0],["2013-12-06",19.1032,19.2276,18.9669,19.2217,4838100.0],["2013-12-09",19.192,19.3461,19.1506,19.2454,3633500.0],["2013-12-10",19.2039,19.2157,19.0261,19.0735,3267100.0],["2013-12-11",19.1387,19.3165,18.9787,19.038,3800400.0],["2013-12-12",19.0498,19.2335,19.0261,19.0735,4192300.0],["2013-12-13",18.9965,18.9965,18.718,18.7891,3097500.0],["2013-12-16",18.8661,18.9847,18.7239,18.8543,3797600.0],["2013-12-17",18.8602,18.9728,18.8128,18.9254,3604200.0],["2013-12-18",18.9195,19.0498,18.6765,18.9491,4774000.0],["2013-12-19",18.8306,18.9432,18.5403,18.7239,6867800.0],["2013-12-20",18.8187,19.3698,18.7891,19.3224,14000800.0],["2013-12-23",19.3461,19.3816,19.1269,19.1446,4852700.0],["2013-12-24",19.0854,19.2098,19.0143,19.0913,1426300.0],["2013-12-26",19.1091,19.2276,18.9669,19.0024,2252500.0],["2013-12-27",19.2572,19.5476,19.1446,19.4291,4879400.0],["2013-12-30",19.3757,19.5416,19.3342,19.4172,3159600.0],["2013-12-31",19.4409,19.5653,19.435,19.5416,3355100.0],["2014-01-02",19.5298,19.5416,19.1091,19.1861,3431400.0],["2014-01-03",18.9609,19.0913,18.8247,18.9669,4151700.0],["2014-01-06",18.9609,18.9669,18.7299,18.8661,3834400.0],["2014-01-07",18.9372,18.9846,18.8661,18.8958,3163400.0],["2014-01-08",18.9017,18.9609,18.7536,18.878,3669300.0],["2014-01-09",18.8839,18.9195,18.6469,18.8424,4388700.0],["2014-01-10",18.9846,19.2868,18.9313,19.198,5776300.0],["2014-01-13",19.1683,19.192,18.9017,18.9373,2829300.0],["2014-01-14",18.9906,19.038,18.7891,18.878,2445300.0],["2014-01-15",18.878,19.0084,18.7062,18.7654,3921200.0],["2014-01-16",18.795,19.2809,18.7536,19.2513,5294100.0],["2014-01-17",19.3639,19.3994,19.1506,19.3224,5492300.0],["2014-01-21",19.3402,19.5772,18.955,19.0498,7597300.0],["2014-01-22",18.6884,18.8484,18.2855,18.4455,14011800.0],["2014-01-23",18.2677,18.3743,18.0544,18.3506,5997200.0],["2014-01-24",18.2677,18.8069,18.1433,18.4099,6349800.0],["2014-01-27",18.3803,18.4455,18.2973,18.2973,3750300.0],["2014-01-28",18.1907,18.3269,18.0603,18.1018,4401100.0],["2014-01-29",18.0544,18.1907,17.9122,18.1196,4571800.0],["2014-01-30",18.1492,18.5106,18.1492,18.4632,3049100.0],["2014-01-31",18.3032,18.7891,18.2855,18.6588,4971500.0],["2014-02-03",18.6765,18.8602,18.4514,18.5166,7357400.0],["2014-02-04",18.6173,18.6291,18.2914,18.3329,3734700.0],["2014-02-05",18.2729,18.4048,18.0451,18.1171,4609600.0],["2014-02-06",18.0631,18.3029,18.0631,18.2609,2219400.0],["2014-02-07",18.3089,18.4588,18.2429,18.4408,1990000.0],["2014-02-10",18.4048,18.5727,18.3089,18.5607,1924300.0],["2014-02-11",18.5247,18.9264,18.5007,18.7765,2502600.0],["2014-02-12",18.7645,18.8065,18.5907,18.6266,1915600.0],["2014-02-13",18.6027,19.0403,18.5667,18.9444,2457300.0],["2014-02-14",18.9144,19.0763,18.8604,19.0343,2712500.0],["2014-02-18",18.9803,19.0882,18.8604,18.9564,2431800.0],["2014-02-19",18.9264,19.322,18.8125,19.0223,3218900.0],["2014-02-20",18.9683,19.382,18.9623,19.34,3269500.0],["2014-02-21",19.322,19.4419,18.9923,19.0043,3487000.0],["2014-02-24",19.0763,19.2381,18.9623,19.0043,4009200.0],["2014-02-25",18.9444,19.0163,18.2729,18.4648,5747300.0],["2014-02-26",18.5427,18.7885,18.3928,18.6146,3125200.0],["2014-02-27",18.5607,18.5787,18.3149,18.4588,3077100.0],["2014-02-28",18.4827,18.5727,18.3688,18.4528,2678100.0],["2014-03-03",18.3928,18.5547,18.237,18.2969,2491900.0],["2014-03-04",18.4408,18.5127,18.2549,18.3569,2931300.0],["2014-03-05",18.3628,18.6926,18.3389,18.6206,4362600.0],["2014-03-06",18.6326,18.7645,18.4288,18.4887,2563300.0],["2014-03-07",18.4887,18.5487,18.2969,18.3868,2548700.0],["2014-03-10",18.3748,18.5787,18.3269,18.5487,2216400.0],["2014-03-11",18.5487,18.5847,18.2849,18.4528,2073200.0],["2014-03-12",18.3928,18.6086,18.3628,18.5847,2631200.0],["2014-03-13",18.5966,18.9024,18.5787,18.8364,2738600.0],["2014-03-14",18.8784,18.9384,18.7285,18.8245,3604800.0],["2014-03-17",18.8544,19.1242,18.7345,19.1182,2702000.0],["2014-03-18",19.1182,19.2082,19.0043,19.1422,2645100.0],["2014-03-19",19.1122,19.2741,18.8485,19.0163,6096000.0],["2014-03-20",18.9264,19.1302,18.6506,19.0882,3612500.0],["2014-03-21",19.1782,19.7357,19.1782,19.6937,6380100.0],["2014-03-24",19.7057,20.0295,19.5678,20.0235,6493200.0],["2014-03-25",20.0175,20.0594,19.6878,19.8616,3976000.0],["2014-03-26",19.8616,20.0235,19.8017,19.8796,2990400.0],["2014-03-27",19.9036,20.1134,19.8376,20.1134,2498700.0],["2014-03-28",20.0774,20.4311,20.0415,20.4311,3659500.0],["2014-03-31",20.4851,20.551,20.2693,20.4012,3137500.0],["2014-04-01",20.4611,20.4851,20.0355,20.0954,2552600.0],["2014-04-02",20.0954,20.1434,19.9515,20.0415,2640300.0],["2014-04-03",20.0834,20.3052,19.9875,20.2813,1759400.0],["2014-04-04",20.3592,20.599,20.3052,20.4012,2137400.0],["2014-04-07",20.4251,20.641,20.1614,20.1614,3521500.0],["2014-04-08",20.2093,20.623,19.8676,20.5091,5013200.0],["2014-04-09",20.5211,20.551,20.0535,20.2333,3838500.0],["2014-04-10",20.2813,20.3832,20.0474,20.0774,3891700.0],["2014-04-11",20.0774,20.2333,19.8496,19.8736,2553200.0],["2014-04-14",19.9515,20.0055,19.7897,19.9695,4017300.0],["2014-04-15",20.0534,20.4611,19.9575,20.4012,4898100.0],["2014-04-16",20.5031,20.629,20.3472,20.4731,1620500.0],["2014-04-17",20.3952,20.557,20.1314,20.1494,2287400.0],["2014-04-21",20.2213,20.3112,19.9396,20.0714,2869500.0],["2014-04-22",20.0535,20.1494,19.9156,20.0475,2411800.0],["2014-04-23",20.0894,20.3592,19.9216,19.9575,3801000.0],["2014-04-24",20.0235,20.581,19.8976,20.4911,5255100.0],["2014-04-25",20.5271,20.8628,20.4611,20.7729,4021700.0],["2014-04-28",20.7429,20.8808,20.4431,20.581,3684800.0],["2014-04-29",20.593,20.7369,20.4671,20.539,2267300.0],["2014-04-30",20.4012,20.4371,20.0594,20.2333,4751200.0],["2014-05-01",20.2693,20.4491,20.1434,20.3112,4513300.0],["2014-05-02",20.2333,20.2393,19.8916,19.9875,4781500.0],["2014-05-05",19.9693,20.3996,19.9693,20.2542,5855500.0],["2014-05-06",20.0663,20.333,19.6299,19.7875,8033000.0],["2014-05-07",20.0057,20.5451,19.8663,20.539,7911100.0],["2014-05-08",20.4966,20.5087,20.1875,20.3814,6652500.0],["2014-05-09",20.4602,20.733,20.3027,20.3087,7040700.0],["2014-05-12",20.3269,20.3511,19.9087,19.9572,7041700.0],["2014-05-13",19.9936,20.0723,19.6542,19.6905,4599200.0],["2014-05-14",19.7451,19.8602,19.4784,19.6057,5212500.0],["2014-05-15",19.6481,19.7269,19.4784,19.5511,2889100.0],["2014-05-16",19.539,19.6118,19.4118,19.539,3354800.0],["2014-05-19",19.4784,19.5269,18.9875,18.9996,4530600.0],["2014-05-20",19.0663,19.2299,18.9087,18.933,3958200.0],["2014-05-21",18.9633,19.1269,18.8906,19.1148,2924500.0],["2014-05-22",19.0906,19.2118,18.9754,19.1209,2302000.0],["2014-05-23",19.0724,19.1269,18.9572,19.0784,3028000.0],["2014-05-27",19.7875,20.5936,19.7269,20.139,9638500.0],["2014-05-28",20.133,20.4299,20.0724,20.3875,5492500.0],["2014-05-29",20.5026,20.5451,20.2542,20.2905,3925400.0],["2014-05-30",20.2178,20.5027,20.1693,20.4966,3828200.0],["2014-06-02",20.5329,20.5451,20.2542,20.3329,2593100.0],["2014-06-03",20.3936,21.4299,20.3269,20.9148,8664600.0],["2014-06-04",20.836,20.9208,20.6784,20.7875,3161300.0],["2014-06-05",20.836,21.0178,20.8057,20.9451,1992800.0],["2014-06-06",20.9875,21.2905,20.9572,21.036,2776200.0],["2014-06-09",20.9935,21.1996,20.9269,20.9632,2335900.0],["2014-06-10",20.939,21.3026,20.9269,21.0542,3122300.0],["2014-06-11",21.042,21.0542,20.636,20.6966,2198500.0],["2014-06-12",20.6602,20.8057,20.4299,20.7572,2494300.0],["2014-06-13",20.6481,20.7572,20.3572,20.7148,4791800.0],["2014-06-16",20.7451,21.036,20.642,20.6966,4740700.0],["2014-06-17",20.6905,20.7511,20.5511,20.7208,4331400.0],["2014-06-18",20.7935,21.2541,20.7329,21.2299,4946400.0],["2014-06-19",21.242,21.5693,21.0178,21.042,5529800.0],["2014-06-20",21.0723,21.1632,21.0238,21.0966,4186400.0],["2014-06-23",21.0481,21.1451,20.8784,20.9693,2128000.0],["2014-06-24",20.9087,20.9693,20.8057,20.8239,2072200.0],["2014-06-25",20.7572,20.8784,20.6905,20.842,2447200.0],["2014-06-26",20.8117,20.8663,20.6663,20.7208,1779000.0],["2014-06-27",20.6845,20.7511,20.539,20.5996,3448900.0],["2014-06-30",20.6905,21.0663,20.6057,21.042,2595400.0],["2014-07-01",20.9875,21.0663,20.6057,20.6057,2866600.0],["2014-07-02",20.5208,20.5814,19.8602,19.8845,4236200.0],["2014-07-03",19.7814,19.7814,19.5936,19.6966,2113500.0],["2014-07-07",19.6724,20.1148,19.6724,19.7996,4492100.0],["2014-07-08",19.8663,20.1875,19.8602,20.0663,3104600.0],["2014-07-09",20.0239,20.133,19.9269,20.1027,2628300.0],["2014-07-10",20.0299,20.2057,20.0239,20.1087,2056900.0],["2014-07-11",20.042,20.1572,19.7208,19.739,3402900.0],["2014-07-14",19.7875,19.7875,19.3451,19.3512,3414800.0],["2014-07-15",19.333,19.5087,19.2724,19.3693,2572500.0],["2014-07-16",19.3875,19.533,19.333,19.533,3555700.0],["2014-07-17",19.4845,19.5633,19.1996,19.2057,2773700.0],["2014-07-18",19.2542,19.3815,19.1148,19.3269,2216800.0],["2014-07-21",19.236,19.3754,19.0845,19.3087,2587500.0],["2014-07-22",19.3269,19.3936,19.1572,19.1693,2225600.0],["2014-07-23",19.1693,19.3693,19.1269,19.3633,4032900.0],["2014-07-24",19.333,19.539,19.2239,19.5087,3520300.0],["2014-07-25",19.2906,19.5754,19.2906,19.3875,2915600.0],["2014-07-28",19.3512,19.6602,19.3269,19.6421,2675200.0],["2014-07-29",19.6178,19.6966,19.5148,19.5754,3916300.0],["2014-07-30",19.4239,19.4299,19.0905,19.1815,9325700.0],["2014-07-31",19.0845,19.2421,18.8603,18.9148,5129800.0],["2014-08-01",18.8603,19.0906,18.739,18.8663,5293300.0],["2014-08-04",18.8663,18.939,18.4239,18.8239,6718600.0],["2014-08-05",18.4867,19.9766,18.3824,19.5781,10792800.0],["2014-08-06",19.529,19.5535,19.1795,19.3021,6625600.0],["2014-08-07",19.4003,19.5597,19.1918,19.2838,4252000.0],["2014-08-08",19.3512,19.8479,19.3512,19.8356,3420100.0],["2014-08-11",19.8172,19.9644,19.8111,19.8724,3333300.0],["2014-08-12",19.854,19.9521,19.7498,19.8049,3660100.0],["2014-08-13",19.7988,19.9092,19.7252,19.8724,1719800.0],["2014-08-14",19.8479,20.0686,19.8479,20.0625,1572800.0],["2014-08-15",20.0747,20.3016,20.0379,20.2158,2277000.0],["2014-08-18",20.2096,20.3261,20.0686,20.136,2029800.0],["2014-08-19",20.1483,20.3752,20.1115,20.3568,1946400.0],["2014-08-20",20.369,20.4487,20.2525,20.4426,1380500.0],["2014-08-21",20.4181,20.5652,20.3997,20.5162,1599500.0],["2014-08-22",20.4304,20.5714,20.3568,20.4365,2463000.0],["2014-08-25",20.5285,20.7431,20.5285,20.6511,1389800.0],["2014-08-26",20.6388,20.7369,20.3445,20.369,1997100.0],["2014-08-27",20.4733,20.7308,20.4426,20.7247,2488600.0],["2014-08-28",20.694,20.8657,20.5959,20.8412,1329400.0],["2014-08-29",20.8228,21.0006,20.7982,20.9945,1294700.0],["2014-09-02",20.9945,21.0006,20.4488,20.6572,2428900.0],["2014-09-03",20.7369,20.9945,20.6511,20.9577,1682800.0],["2014-09-04",20.8964,20.9577,20.7369,20.8596,1328100.0],["2014-09-05",20.9393,21.2152,20.8841,21.2029,1987600.0],["2014-09-08",21.16,21.1845,20.9331,20.9945,1713600.0],["2014-09-09",20.9025,21.0496,20.7001,20.9454,3376300.0],["2014-09-10",20.8473,20.9454,20.6695,20.8228,3329300.0],["2014-09-11",20.8289,21.2091,20.8166,21.1907,3020000.0],["2014-09-12",21.0313,21.0803,20.8105,20.9577,2127600.0],["2014-09-15",21.0006,21.2091,20.9515,21.068,1626400.0],["2014-09-16",21.0619,21.4298,20.9822,21.3378,3150500.0],["2014-09-17",21.4175,21.4298,21.16,21.2826,2610700.0],["2014-09-18",21.2888,21.3378,20.9515,21.0313,2191100.0],["2014-09-19",21.1171,21.2949,21.0374,21.2275,4189400.0],["2014-09-22",21.2152,21.3378,21.0435,21.2397,1865600.0],["2014-09-23",21.1845,21.2581,20.9761,20.9761,2159300.0],["2014-09-24",21.0374,21.0435,20.6204,20.694,3114000.0],["2014-09-25",20.6634,20.8289,20.5836,20.7676,2867100.0],["2014-09-26",20.8228,20.878,20.6388,20.835,3031200.0],["2014-09-29",20.7676,20.8473,20.6572,20.8289,1622400.0],["2014-09-30",20.8412,21.0129,20.5162,20.5837,3061300.0],["2014-10-01",20.5837,20.7369,20.3507,20.461,2852900.0],["2014-10-02",20.4242,20.5836,20.369,20.5162,3273900.0],["2014-10-03",20.5836,20.5959,20.2587,20.5346,2139100.0],["2014-10-06",20.5407,20.786,20.4978,20.6879,3098000.0],["2014-10-07",20.6327,20.8412,20.5836,20.6204,3305200.0],["2014-10-08",20.6327,21.2765,20.5836,21.2152,4890500.0],["2014-10-09",21.2029,21.5218,21.1232,21.1845,5597700.0],["2014-10-10",21.2459,21.5524,21.2397,21.3685,3267500.0],["2014-10-13",21.3991,21.7977,21.344,21.5218,5146100.0],["2014-10-14",21.5402,22.0859,21.4605,21.8038,4949100.0],["2014-10-15",22.0552,22.0675,20.9822,21.5402,5053500.0],["2014-10-16",21.2765,21.344,20.927,21.252,2915900.0],["2014-10-17",21.3807,21.3807,21.0374,21.301,2295100.0],["2014-10-20",21.2888,21.534,21.2581,21.4237,3332900.0],["2014-10-21",21.4666,21.7119,21.3501,21.5892,3878300.0],["2014-10-22",21.6015,22.0,21.5831,21.7793,4257000.0],["2014-10-23",21.859,21.9081,21.5524,21.7057,2810100.0],["2014-10-24",21.7916,22.2821,21.7057,22.2392,3254700.0],["2014-10-27",22.1717,22.2821,22.0,22.1533,3126600.0],["2014-10-28",22.184,22.5457,22.1411,22.5396,2426500.0],["2014-10-29",22.5396,22.6377,22.1778,22.4292,2360900.0],["2014-10-30",22.5212,23.024,22.4476,22.9995,3888800.0],["2014-10-31",23.0669,23.0792,22.742,22.8952,2891100.0],["2014-11-03",22.8953,22.9934,22.8033,22.9627,2539600.0],["2014-11-04",22.9198,23.1283,22.5028,22.6377,4193900.0],["2014-11-05",22.9102,23.1021,22.6625,22.9721,8543300.0],["2014-11-06",22.9102,22.9411,22.4829,22.6873,3598600.0],["2014-11-07",22.6501,23.0773,22.6501,23.065,3678300.0],["2014-11-10",23.0278,23.1393,22.9287,23.1269,2761400.0],["2014-11-11",23.0464,23.1888,22.9721,23.0897,2179200.0],["2014-11-12",22.8916,22.8916,22.3529,22.5387,3715700.0],["2014-11-13",22.5696,22.6872,22.3095,22.3529,2398200.0],["2014-11-14",22.2476,22.3653,22.1671,22.2229,3155700.0],["2014-11-17",22.1795,22.5572,22.099,22.5139,2393800.0],["2014-11-18",22.5572,22.8173,22.421,22.7182,2447400.0],["2014-11-19",22.5944,22.9969,22.5139,22.9349,2435600.0],["2014-11-20",22.8173,22.9287,22.6439,22.743,1638100.0],["2014-11-21",22.9411,23.1455,22.7739,23.0402,2200900.0],["2014-11-24",23.0092,23.0464,22.4643,22.4891,2351300.0],["2014-11-25",22.5634,22.5634,22.3034,22.4396,2416100.0],["2014-11-26",22.4767,22.6625,22.4024,22.5634,1581200.0],["2014-11-28",22.6253,22.904,22.6253,22.8359,1099900.0],["2014-12-01",22.7492,23.0526,22.582,22.9349,1971800.0],["2014-12-02",22.8978,23.0402,22.7739,22.9597,1698200.0],["2014-12-03",22.9535,23.0216,22.5944,22.9287,4529700.0],["2014-12-04",22.8978,23.0154,22.7492,22.8792,2618100.0],["2014-12-05",22.6687,22.9164,22.6315,22.9102,2533100.0],["2014-12-08",22.8668,23.3064,22.8668,23.2445,3580000.0],["2014-12-09",23.1455,23.4241,23.1083,23.4179,2217000.0],["2014-12-10",23.4055,23.5232,23.0588,23.065,2795600.0],["2014-12-11",23.0402,23.6284,22.9783,23.4303,3951800.0],["2014-12-12",23.2569,23.4241,23.0154,23.1888,2333000.0],["2014-12-15",23.2693,23.4365,23.065,23.1516,3784200.0],["2014-12-16",23.065,23.4365,22.7801,23.0278,2792700.0],["2014-12-17",23.164,23.6222,23.0835,23.5665,2761100.0],["2014-12-18",23.5913,24.0495,23.5232,24.0185,2919400.0],["2014-12-19",24.0804,24.26,23.8018,23.9752,5484900.0],["2014-12-22",23.4427,23.7461,23.4055,23.6656,3591000.0],["2014-12-23",23.7523,24.2538,23.6656,24.1547,2341900.0],["2014-12-24",24.2352,24.6811,24.1671,24.6068,2364300.0],["2014-12-26",24.6811,25.1207,24.6439,24.7677,2750800.0],["2014-12-29",24.7863,25.2879,24.7863,25.2445,2952600.0],["2014-12-30",25.2383,25.2383,24.8173,24.8792,2049000.0],["2014-12-31",24.9349,25.034,24.1424,24.1424,3090600.0],["2015-01-02",24.2105,24.3219,23.9256,24.2724,2354900.0],["2015-01-05",24.1486,24.1919,23.5356,23.6222,3065900.0],["2015-01-06",23.7275,23.9999,23.6099,23.7461,3676400.0],["2015-01-07",23.7894,24.1176,23.647,23.9442,2374400.0],["2015-01-08",24.0371,24.2538,23.9628,24.1609,2114400.0],["2015-01-09",24.1981,24.26,23.8637,24.13,3185800.0],["2015-01-12",24.1238,24.26,23.6656,23.8142,3076100.0],["2015-01-13",23.517,24.2662,23.486,23.9195,3724800.0],["2015-01-14",23.8637,24.5201,23.7523,24.4891,4423400.0],["2015-01-15",24.6068,24.9349,24.5077,24.7244,5361400.0],["2015-01-16",24.7492,25.3869,24.6501,25.3374,3786100.0],["2015-01-20",25.3746,25.3869,25.0278,25.3622,2661000.0],["2015-01-21",25.2445,25.6842,25.1145,25.5727,2598600.0],["2015-01-22",25.6718,25.808,25.1393,25.3126,2469900.0],["2015-01-23",25.3808,25.7213,25.2941,25.5294,1830000.0],["2015-01-26",25.4612,25.6594,25.3312,25.6037,1725900.0],["2015-01-27",25.5046,25.7523,25.4551,25.4674,1749800.0],["2015-01-28",25.4984,25.7275,25.164,25.226,2628100.0],["2015-01-29",25.1764,25.7399,25.0712,25.616,3192200.0],["2015-01-30",25.4674,25.5665,24.9535,24.9721,3144400.0],["2015-02-02",25.003,25.1702,24.6996,24.9845,2946700.0],["2015-02-03",24.9226,25.0959,24.7244,25.0402,2697900.0],["2015-02-04",24.9715,25.2589,24.8528,25.0902,4782900.0],["2015-02-05",25.1964,25.7587,25.009,25.6337,3836200.0],["2015-02-06",25.5587,25.5587,24.2093,24.328,4616100.0],["2015-02-09",24.328,24.328,23.597,23.7095,3225800.0],["2015-02-10",23.7157,24.1968,23.622,24.128,2548900.0],["2015-02-11",23.9469,23.9719,23.4096,23.4596,2872100.0],["2015-02-12",23.4846,23.5408,23.1534,23.2222,3324900.0],["2015-02-13",23.1472,23.3783,22.9473,23.2596,4170100.0],["2015-02-17",23.1847,23.5158,22.8785,23.0722,5519000.0],["2015-02-18",22.5849,22.6411,21.6665,22.5599,11024900.0],["2015-02-19",22.7161,22.7723,22.4974,22.6349,3284400.0],["2015-02-20",22.6099,22.6599,22.2225,22.3975,5105200.0],["2015-02-23",22.4662,22.5849,22.2225,22.2413,4354700.0],["2015-02-24",22.2663,22.6661,22.2288,22.5349,3898200.0],["2015-02-25",22.5099,22.8473,22.3475,22.3975,5528400.0],["2015-02-26",22.4912,22.5162,22.2163,22.2475,3199200.0],["2015-02-27",22.2101,22.2413,21.8227,21.8539,4962100.0],["2015-03-02",21.9914,21.9914,21.3479,21.4229,3374400.0],["2015-03-03",21.604,21.604,21.2542,21.4666,2217700.0],["2015-03-04",21.3729,21.4791,21.3042,21.4354,3277200.0],["2015-03-05",21.5478,21.7602,21.5228,21.7102,4385000.0],["2015-03-06",21.4291,21.4291,21.1292,21.3041,4500500.0],["2015-03-09",21.2792,21.4978,21.2292,21.3354,3252800.0],["2015-03-10",21.2917,21.6478,21.2167,21.4916,3647300.0],["2015-03-11",21.4541,21.5353,21.2667,21.3479,2806000.0],["2015-03-12",21.4916,22.0789,21.4416,21.9601,4105000.0],["2015-03-13",21.8602,21.8664,21.3229,21.6165,4218900.0],["2015-03-16",21.7102,22.0976,21.6603,21.9352,3319900.0],["2015-03-17",21.8664,22.0789,21.7977,21.9039,3346700.0],["2015-03-18",21.9102,22.6849,21.8664,22.5599,4647200.0],["2015-03-19",22.4724,22.7598,22.2725,22.4537,3264800.0],["2015-03-20",22.5724,22.7723,22.485,22.7286,7294200.0],["2015-03-23",22.7286,22.8473,22.6599,22.7286,1996700.0],["2015-03-24",22.7036,22.7661,22.235,22.3038,2757600.0],["2015-03-25",22.3163,22.46,21.7915,21.8165,3610500.0],["2015-03-26",21.8165,21.9039,21.4791,21.6853,4458300.0],["2015-03-27",21.6478,21.8664,21.5166,21.6415,4655400.0],["2015-03-30",21.8914,22.36,21.8227,22.1851,4214900.0],["2015-03-31",22.1601,22.2913,21.7165,21.9039,4200600.0],["2015-04-01",21.6728,21.7415,21.2854,21.5478,6073000.0],["2015-04-02",21.5478,22.1476,21.5291,22.0789,3993100.0],["2015-04-06",22.1163,22.4225,22.0414,22.3537,2914500.0],["2015-04-07",22.5099,22.6224,22.3475,22.3725,3412500.0],["2015-04-08",22.3912,22.4225,22.1538,22.2725,3241600.0],["2015-04-09",22.2225,22.4037,22.0039,22.31,3196100.0],["2015-04-10",22.3288,22.7473,22.235,22.6474,2966700.0],["2015-04-13",22.4787,22.5287,22.285,22.2975,2438600.0],["2015-04-14",22.3038,22.4162,22.1788,22.3288,1974600.0],["2015-04-15",22.3725,22.5912,22.3163,22.3288,1914400.0],["2015-04-16",22.235,22.3038,21.8165,22.0226,2833800.0],["2015-04-17",21.8852,22.1038,21.8414,21.9102,1519600.0],["2015-04-20",22.1538,22.6786,22.1538,22.5537,4196600.0],["2015-04-21",22.5911,22.7723,21.9851,22.1726,2896800.0],["2015-04-22",22.21,22.235,21.9726,22.1788,2674600.0],["2015-04-23",22.1663,22.41,22.1476,22.2413,2646800.0],["2015-04-24",22.2475,22.8535,22.2038,22.6911,5399100.0],["2015-04-27",22.7723,22.8598,22.46,22.6411,2709900.0],["2015-04-28",22.5474,22.7223,22.3912,22.7161,1986800.0],["2015-04-29",22.5474,22.7723,22.385,22.7036,1911000.0],["2015-04-30",22.6224,22.6724,22.2725,22.435,2794400.0],["2015-05-01",22.5474,22.8036,22.435,22.6474,3148600.0],["2015-05-04",22.6786,23.1472,22.6474,22.8973,2655100.0],["2015-05-05",22.8089,22.8784,22.2032,22.2789,2354500.0],["2015-05-06",22.2726,22.3736,21.7048,21.9761,2795000.0],["2015-05-07",22.0834,22.1717,21.8878,21.9256,2063400.0],["2015-05-08",22.1969,22.4178,22.0076,22.1401,1649400.0],["2015-05-11",22.0833,22.3988,22.0139,22.0455,1820300.0],["2015-05-12",21.8941,22.1086,21.8247,21.995,1796100.0],["2015-05-13",22.0266,22.1528,21.6859,21.7931,1731800.0],["2015-05-14",21.913,22.1338,21.913,22.0518,1868300.0],["2015-05-15",22.1212,22.4178,22.0897,22.2348,2766000.0],["2015-05-18",22.1906,22.342,22.1275,22.2916,2078500.0],["2015-05-19",22.1906,22.4556,22.1086,22.3988,2032700.0],["2015-05-20",22.4619,22.7774,22.4241,22.607,2867500.0],["2015-05-21",22.6007,22.8153,22.5187,22.6638,3484300.0],["2015-05-22",22.5818,22.8153,22.4304,22.7206,3409500.0],["2015-05-26",22.7206,22.7269,22.3925,22.5566,1894100.0],["2015-05-27",22.6765,22.8216,22.5313,22.626,2272000.0],["2015-05-28",22.6323,22.8847,22.6134,22.7585,2274800.0],["2015-05-29",22.8153,22.872,22.4809,22.5124,2950700.0],["2015-06-01",22.5944,22.6512,22.3357,22.4619,2555300.0],["2015-06-02",22.3547,22.4114,21.9256,22.0897,2156900.0],["2015-06-03",22.0834,22.178,21.6038,21.7553,2182900.0],["2015-06-04",21.6732,22.0455,21.6543,21.7994,2506200.0],["2015-06-05",21.547,21.7237,21.3767,21.7048,2940800.0],["2015-06-08",21.6606,21.8121,21.566,21.6417,2041800.0],["2015-06-09",21.5786,21.6732,21.3767,21.4019,2557000.0],["2015-06-10",21.6101,21.9509,21.5975,21.7931,4708100.0],["2015-06-11",21.9319,21.9824,21.5786,21.7805,2164800.0],["2015-06-12",21.6859,21.6859,21.2442,21.2442,2492200.0],["2015-06-15",21.2063,21.2379,20.9287,21.0044,2736200.0],["2015-06-16",21.0044,21.0801,20.8215,21.0486,1910800.0],["2015-06-17",21.0423,21.2126,20.8088,21.0928,3586500.0],["2015-06-18",21.1432,21.5407,21.1369,21.4776,3111300.0],["2015-06-19",21.465,21.6038,21.2947,21.3262,3378100.0],["2015-06-22",21.4209,21.4903,21.2189,21.2568,2041300.0],["2015-06-23",21.301,21.3199,20.9287,20.9918,2537600.0],["2015-06-24",20.9792,21.0423,20.8214,20.8214,2059700.0],["2015-06-25",20.8467,20.9098,20.7142,20.7331,2219400.0],["2015-06-26",20.7331,20.853,20.5501,20.6637,2285200.0],["2015-06-29",20.6195,21.0612,20.5628,20.5754,2493200.0],["2015-06-30",20.6259,20.7016,20.4807,20.5375,2313500.0],["2015-07-01",20.6069,20.7142,20.5249,20.7016,1796100.0],["2015-07-02",20.8782,21.0801,20.7962,20.9539,1411100.0],["2015-07-06",20.9098,21.1495,20.7394,21.017,1944200.0],["2015-07-07",21.0928,21.566,21.0675,21.4903,2727200.0],["2015-07-08",21.383,21.5533,21.2694,21.3199,2412300.0],["2015-07-09",21.3956,21.5407,21.0297,21.118,1615700.0],["2015-07-10",21.2189,21.4082,21.0864,21.2379,1477500.0],["2015-07-13",21.3136,21.3514,21.0928,21.2442,1555100.0],["2015-07-14",21.2442,21.3767,21.0991,21.2126,1471400.0],["2015-07-15",21.1685,21.3704,21.0928,21.3641,1690100.0],["2015-07-16",21.3893,21.913,21.3199,21.8878,3000700.0],["2015-07-17",21.8057,21.831,21.6228,21.7048,2069000.0],["2015-07-20",21.7048,21.7174,21.301,21.4335,1858600.0],["2015-07-21",21.3641,21.4208,20.9413,20.9981,1900800.0],["2015-07-22",21.0549,21.2063,20.9413,21.0233,2148000.0],["2015-07-23",20.7584,20.8025,20.2536,20.3924,4774800.0],["2015-07-24",20.4113,20.5186,20.3545,20.3735,2119700.0],["2015-07-27",20.3419,20.7773,20.3419,20.6637,1457600.0],["2015-07-28",20.6511,20.7584,20.5312,20.6953,2090400.0],["2015-07-29",20.6322,20.7016,20.3924,20.5754,2382500.0],["2015-07-30",20.4934,20.8151,20.4744,20.7962,2516700.0],["2015-07-31",20.9161,21.5281,20.9161,21.4272,3450300.0],["2015-08-03",21.465,21.7489,21.4145,21.7237,2964400.0],["2015-08-04",21.6859,21.812,21.2316,21.2694,3115300.0],["2015-08-05",21.3587,21.6457,21.346,21.4034,2203300.0],["2015-08-06",21.4352,21.684,21.2248,21.6648,2660300.0],["2015-08-07",21.6393,22.0666,21.5182,21.8498,2765600.0],["2015-08-10",21.8881,22.0284,21.7031,21.7669,1855100.0],["2015-08-11",21.7669,22.0985,21.7669,21.8051,2166400.0],["2015-08-12",21.7733,22.1049,21.6904,22.073,3557800.0],["2015-08-13",21.9837,22.0284,21.8115,21.971,2394500.0],["2015-08-14",21.9646,22.1878,21.8881,22.1878,3647700.0],["2015-08-17",22.2069,22.3791,22.1432,22.2388,2633900.0],["2015-08-18",22.1495,22.2324,21.9582,22.0985,3120200.0],["2015-08-19",22.0156,22.3536,21.9582,22.2452,2838500.0],["2015-08-20",22.0921,22.309,21.9008,21.9263,3124300.0],["2015-08-21",21.8562,22.022,21.6202,21.6776,4225700.0],["2015-08-24",20.8676,21.6011,20.7337,20.8804,7278000.0],["2015-08-25",21.3332,21.3587,20.2235,20.2299,4958100.0],["2015-08-26",20.5041,20.5743,20.0704,20.4977,5280700.0],["2015-08-27",20.6635,20.7401,20.4212,20.7337,4199600.0],["2015-08-28",20.6635,20.7273,20.3447,20.7209,3852200.0],["2015-08-31",20.6253,20.6572,20.1087,20.3829,3672700.0],["2015-09-01",20.2171,20.4977,19.6176,19.7579,3378100.0],["2015-09-02",19.9493,20.0513,19.3498,19.6814,6401400.0],["2015-09-03",19.726,19.9684,19.6368,19.9301,5387500.0],["2015-09-04",19.7069,19.7898,19.439,19.5092,2929300.0],["2015-09-08",19.7834,19.911,19.6559,19.8855,2997900.0],["2015-09-09",20.0194,20.0449,19.5921,19.6304,3137900.0],["2015-09-10",19.6049,19.8345,19.4582,19.4964,3680000.0],["2015-09-11",19.522,19.6176,19.4263,19.5092,4114300.0],["2015-09-14",19.5666,19.8472,19.5475,19.6941,3766200.0],["2015-09-15",19.726,19.9875,19.5475,19.8919,3405900.0],["2015-09-16",19.8982,20.3829,19.8345,20.1406,3499600.0],["2015-09-17",20.1406,20.5169,20.0577,20.2299,3280900.0],["2015-09-18",20.0194,20.3319,19.809,19.8536,5285600.0],["2015-09-21",19.9301,20.1342,19.8791,19.9939,3487700.0],["2015-09-22",20.1214,20.1533,19.5857,19.7069,3982100.0],["2015-09-23",19.7388,19.7898,19.4199,19.4327,3491800.0],["2015-09-24",19.3816,19.624,19.3306,19.5921,3214100.0],["2015-09-25",19.6367,19.9556,19.4327,19.7962,3095500.0],["2015-09-28",19.7834,19.9493,19.7005,19.7133,2465600.0],["2015-09-29",19.7324,19.8472,19.5411,19.6623,1821800.0],["2015-09-30",19.7452,19.9875,19.6814,19.9684,3293800.0],["2015-10-01",20.0003,20.0832,19.3115,19.5092,2883000.0],["2015-10-02",19.5857,19.8026,19.4135,19.7388,2324300.0],["2015-10-05",19.8026,20.3,19.8026,20.1533,4347700.0],["2015-10-06",20.0832,20.1852,19.7515,19.8663,2415600.0],["2015-10-07",19.8982,20.0003,19.7515,19.7898,3225100.0],["2015-10-08",19.7643,20.0513,19.7197,19.9875,3548300.0],["2015-10-09",19.9939,20.1278,19.9237,20.1278,4719500.0],["2015-10-12",20.2171,20.772,20.198,20.6635,4878800.0],["2015-10-13",20.7337,20.8294,20.5424,20.6189,4691700.0],["2015-10-14",20.6572,20.9059,20.5615,20.7273,4124700.0],["2015-10-15",20.8166,20.9633,20.7018,20.8804,4098300.0],["2015-10-16",21.0207,21.0462,20.6827,20.7273,3238000.0],["2015-10-19",20.7783,20.8166,20.4531,20.5487,3009700.0],["2015-10-20",20.536,20.8357,20.4595,20.8102,5134500.0],["2015-10-21",20.8421,20.925,20.5296,20.5615,2491600.0],["2015-10-22",20.6317,20.9059,20.4148,20.7337,3555900.0],["2015-10-23",20.7273,20.7592,20.1661,20.198,2973300.0],["2015-10-26",20.2809,20.3128,19.7898,19.9556,3580500.0],["2015-10-27",19.9493,20.0194,19.7005,19.8919,2109400.0],["2015-10-28",19.8982,20.0003,19.4327,19.6686,2504200.0],["2015-10-29",19.6049,19.6814,19.2222,19.6559,2896800.0],["2015-10-30",19.8281,20.0832,19.6495,19.8982,4703400.0],["2015-11-02",19.9046,19.9811,19.5857,19.8727,3968600.0],["2015-11-03",19.8663,19.9684,19.4582,19.8153,4411000.0],["2015-11-04",19.7895,20.0605,19.7572,19.996,4965400.0],["2015-11-05",19.9637,19.9895,19.5637,19.6153,3051900.0],["2015-11-06",19.3637,19.4088,18.7442,18.8991,4014400.0],["2015-11-09",18.8217,18.9184,18.641,18.7894,4137800.0],["2015-11-10",18.8152,19.1894,18.7894,19.0217,2692400.0],["2015-11-11",19.0862,19.4992,19.0217,19.4927,4753300.0],["2015-11-12",19.4346,19.7766,19.3959,19.4604,5323900.0],["2015-11-13",19.4862,19.8411,19.454,19.7443,5315900.0],["2015-11-16",19.7056,19.8411,19.5314,19.6411,2940600.0],["2015-11-17",19.6669,19.8734,19.3637,19.3959,2805300.0],["2015-11-18",19.3959,19.6669,19.112,19.6218,5757100.0],["2015-11-19",19.796,20.1702,19.796,20.1379,4304700.0],["2015-11-20",20.2154,20.338,19.925,20.3186,4956800.0],["2015-11-23",20.3509,20.4799,20.0928,20.1121,3412200.0],["2015-11-24",20.0024,20.1767,19.8992,20.1057,2865100.0],["2015-11-25",20.0863,20.1057,19.7379,19.9573,2950500.0],["2015-11-27",19.9702,20.1896,19.9379,20.0992,1532800.0],["2015-11-30",20.067,20.2993,19.9508,20.2541,5856400.0],["2015-12-01",20.3831,20.9445,20.3315,20.8219,9374800.0],["2015-12-02",20.8219,20.9961,20.4347,20.6348,7020100.0],["2015-12-03",20.7058,20.8671,20.5186,20.6799,6835300.0],["2015-12-04",20.8025,21.2865,20.7058,21.1768,5983600.0],["2015-12-07",21.1252,21.2155,20.9058,20.9574,5451000.0],["2015-12-08",20.8606,20.9703,20.4541,20.5832,4816100.0],["2015-12-09",20.4218,20.938,20.3896,20.6799,4889100.0],["2015-12-10",20.6928,20.6928,20.338,20.3573,3463900.0],["2015-12-11",20.2089,20.4477,20.0734,20.2992,3152100.0],["2015-12-14",20.3702,20.4283,19.8669,19.9895,4878300.0],["2015-12-15",20.1186,20.2154,19.9637,20.0863,5134300.0],["2015-12-16",20.2154,20.4993,20.2154,20.4154,5139000.0],["2015-12-17",20.4154,20.5057,20.2154,20.3444,5139700.0],["2015-12-18",20.2347,20.2605,19.9444,20.0089,5473400.0],["2015-12-21",20.1444,20.1767,19.9508,20.0476,4189200.0],["2015-12-22",20.1121,20.4928,19.996,20.467,3721500.0],["2015-12-23",20.5251,20.9897,20.5251,20.9509,2763400.0],["2015-12-24",20.9122,21.1316,20.8735,21.0348,1601800.0],["2015-12-28",20.9703,21.1187,20.7961,21.0606,2030300.0],["2015-12-29",21.1058,21.1703,20.9574,21.0348,2682000.0],["2015-12-30",21.0348,21.0864,20.8283,20.8348,2703700.0],["2015-12-31",20.809,20.8735,20.2992,20.4735,4037000.0],["2016-01-04",20.338,20.4089,20.1444,20.3251,4524900.0],["2016-01-05",20.4089,20.4154,19.9637,20.3509,5204200.0],["2016-01-06",20.2089,20.6541,20.1186,20.5509,3822700.0],["2016-01-07",20.338,20.4993,19.9315,20.0024,4218400.0],["2016-01-08",20.0153,20.4993,19.9895,20.3831,5032000.0],["2016-01-11",20.4541,20.809,20.396,20.6929,5003400.0],["2016-01-12",20.7767,20.8348,20.3831,20.7638,5130600.0],["2016-01-13",20.7832,20.9058,20.267,20.3251,3781000.0],["2016-01-14",20.3896,21.1639,20.2218,21.009,4568100.0],["2016-01-15",20.7574,20.9509,20.2541,20.538,5544400.0],["2016-01-19",20.5961,21.0219,20.4606,20.9639,4446500.0],["2016-01-20",20.8154,20.8671,19.7895,20.0799,5776800.0],["2016-01-21",20.0992,20.4154,19.7572,20.196,5237200.0],["2016-01-22",20.3767,20.8929,20.2283,20.8283,3477500.0],["2016-01-25",20.8283,20.8542,20.5057,20.5315,3435700.0],["2016-01-26",20.5573,20.9832,20.4993,20.6993,2931400.0],["2016-01-27",20.6219,20.8671,20.3896,20.5961,2282400.0],["2016-01-28",20.6154,20.9058,20.5122,20.738,4022000.0],["2016-01-29",20.9187,21.3639,20.8735,21.3316,4361600.0],["2016-02-01",21.2865,21.4736,21.2284,21.3252,4077500.0],["2016-02-02",21.0994,21.3704,21.0413,21.2736,4781800.0],["2016-02-03",21.4106,21.9977,21.2801,21.8672,5704900.0],["2016-02-04",21.8803,21.9259,21.6585,21.6911,3988200.0],["2016-02-05",21.5802,22.3173,21.4693,21.9846,5779700.0],["2016-02-08",21.8607,22.1151,21.3192,21.6585,5823700.0],["2016-02-09",21.5541,21.8542,21.3518,21.7367,3205700.0],["2016-02-10",21.6454,22.0499,21.4367,21.939,2842400.0],["2016-02-11",21.7302,21.8998,21.2409,21.404,2849200.0],["2016-02-12",21.4301,21.5998,21.2214,21.4497,3537200.0],["2016-02-16",21.5867,21.8346,21.391,21.8281,3599900.0],["2016-02-17",21.6585,21.7563,20.9865,21.0518,5985400.0],["2016-02-18",21.2083,22.2652,21.117,22.1347,6542400.0],["2016-02-19",22.0629,22.0629,21.3975,21.5084,5481600.0],["2016-02-22",21.6258,21.802,21.4823,21.7433,3127700.0],["2016-02-23",21.7367,21.9129,21.4823,21.5541,3624000.0],["2016-02-24",21.528,21.6389,21.1366,21.3323,5005900.0],["2016-02-25",21.4823,22.1738,21.3845,22.1477,4621300.0],["2016-02-26",22.1412,22.2195,21.2997,21.4106,4848200.0],["2016-02-29",21.4106,21.9977,21.2997,21.8346,4294600.0],["2016-03-01",21.9064,22.0434,21.7041,21.8215,3581400.0],["2016-03-02",21.7237,22.0107,21.2475,21.9912,2619300.0],["2016-03-03",21.9585,22.2652,21.7498,22.1673,2634200.0],["2016-03-04",22.0042,22.6631,21.8737,22.5457,2739400.0],["2016-03-07",22.4609,22.924,22.4022,22.9045,2645900.0],["2016-03-08",22.911,23.335,22.6435,23.198,3952800.0],["2016-03-09",23.1719,23.7786,23.1524,23.3546,4088700.0],["2016-03-10",23.2763,23.6351,23.2241,23.4655,3787000.0],["2016-03-11",23.5373,23.7199,23.2828,23.2894,3409600.0],["2016-03-14",23.2959,23.3285,23.1132,23.2176,2420900.0],["2016-03-15",23.1719,23.2894,22.9958,23.2176,2849500.0],["2016-03-16",23.1067,23.5895,22.9762,23.4198,3759100.0],["2016-03-17",23.5112,23.7134,23.3807,23.596,2665800.0],["2016-03-18",23.5894,23.6155,23.322,23.3285,4883900.0],["2016-03-21",23.3089,23.5307,23.1002,23.3872,3416800.0],["2016-03-22",23.4068,23.6025,23.2306,23.3285,3058000.0],["2016-03-23",23.3089,23.5373,23.1719,23.472,2830700.0],["2016-03-24",23.3872,23.6482,23.3416,23.5895,2968400.0],["2016-03-28",23.5894,23.7134,23.2698,23.3155,2097100.0],["2016-03-29",23.3742,23.733,23.2502,23.7069,4563900.0],["2016-03-30",23.7525,23.8374,23.335,23.3481,5504800.0],["2016-03-31",23.4459,23.8243,23.1654,23.4655,7360500.0],["2016-04-01",23.472,23.6743,23.2633,23.5046,6258400.0],["2016-04-04",23.4786,23.5699,23.2111,23.2763,4869600.0],["2016-04-05",23.2046,23.2828,22.7349,22.8784,5229400.0],["2016-04-06",22.8523,22.8914,22.5391,22.5652,5030400.0],["2016-04-07",22.5457,22.8588,22.5196,22.6761,4113900.0],["2016-04-08",22.761,23.2828,22.7544,22.911,4890800.0],["2016-04-11",23.048,23.3611,23.0219,23.0676,3686200.0],["2016-04-12",23.1719,23.4851,23.0936,23.322,3634200.0],["2016-04-13",23.3416,23.3546,23.1524,23.2567,2968300.0],["2016-04-14",23.2241,23.3546,23.0871,23.1002,2719100.0],["2016-04-15",23.0871,23.335,22.9828,23.2633,3247500.0],["2016-04-18",23.2046,23.4133,23.1458,23.3872,2505600.0],["2016-04-19",23.4525,23.5046,23.0545,23.1589,4850200.0],["2016-04-20",23.1654,23.2894,22.6631,22.6761,4538800.0],["2016-04-21",22.6566,22.7283,21.9064,22.1216,6653200.0],["2016-04-22",22.2847,22.6044,22.1804,22.487,4620700.0],["2016-04-25",22.3826,22.5261,22.2325,22.4739,4145200.0],["2016-04-26",22.5326,22.7479,22.4217,22.4348,4329700.0],["2016-04-27",22.7414,23.6938,22.6174,23.5177,11943200.0],["2016-04-28",23.5177,23.5177,20.6669,21.1822,19368800.0],["2016-04-29",21.1692,21.5932,21.0126,21.2605,8463000.0],["2016-05-02",21.3192,21.6846,21.2801,21.5606,6075200.0],["2016-05-03",21.6193,22.1934,21.6193,21.8933,8498700.0],["2016-05-04",21.8472,22.2692,21.6757,22.1901,4849400.0],["2016-05-05",22.2164,22.3813,21.9724,22.0977,2972400.0],["2016-05-06",22.0516,22.0516,21.735,21.8208,4061600.0],["2016-05-09",21.8867,22.1901,21.8076,22.1241,3735400.0],["2016-05-10",22.1571,22.4538,22.1373,22.3483,3728500.0],["2016-05-11",22.434,22.533,22.256,22.3879,3427800.0],["2016-05-12",22.3681,22.5462,22.256,22.4011,4641100.0],["2016-05-13",22.3088,22.4011,22.0252,22.0779,4770000.0],["2016-05-16",22.1241,22.1703,21.9658,21.9922,3553400.0],["2016-05-17",21.9461,22.0186,21.6691,21.7482,3978900.0],["2016-05-18",21.59,21.7878,21.0492,21.2009,5244400.0],["2016-05-19",21.0756,21.346,20.9899,21.3328,3386300.0],["2016-05-20",21.4053,21.4053,21.1679,21.2932,2342400.0],["2016-05-23",21.346,21.3658,21.1284,21.1415,3186300.0],["2016-05-24",21.1811,21.3394,21.0624,21.1613,2562900.0],["2016-05-25",20.9305,21.2734,20.6865,21.1745,4992900.0],["2016-05-26",21.2339,21.4251,21.1481,21.3328,3806900.0],["2016-05-27",21.3987,21.5042,21.28,21.4185,2556000.0],["2016-05-31",21.4449,21.6691,21.3789,21.6361,3454900.0],["2016-06-01",21.7021,21.8933,21.6295,21.8076,2949800.0],["2016-06-02",21.7416,22.012,21.6955,21.9658,2780100.0],["2016-06-03",22.1373,22.3285,22.0384,22.3022,2509500.0],["2016-06-06",22.2494,22.3813,22.1109,22.2758,3216600.0],["2016-06-07",22.2494,22.5659,22.2164,22.467,3685800.0],["2016-06-08",22.4472,22.5593,22.3417,22.5066,2913600.0],["2016-06-09",22.4934,22.6121,22.4011,22.5857,2242500.0],["2016-06-10",22.5791,22.6517,22.1439,22.223,2934900.0],["2016-06-13",22.2098,22.3285,22.1109,22.1966,2504700.0],["2016-06-14",22.2362,22.2824,22.0714,22.256,2264300.0],["2016-06-15",22.2824,22.3417,22.1439,22.1901,2157800.0],["2016-06-16",22.2164,22.467,22.1637,22.4143,1999800.0],["2016-06-17",22.4077,22.6121,22.3285,22.6121,3059100.0],["2016-06-20",22.6187,22.6714,22.223,22.2494,4193500.0],["2016-06-21",22.2494,22.3351,21.9065,22.1175,4035400.0],["2016-06-22",21.9988,22.0648,21.7746,21.7878,4095600.0],["2016-06-23",21.8537,21.9197,21.6559,21.8669,4121800.0],["2016-06-24",21.5966,22.0582,21.5504,21.6823,4732300.0],["2016-06-27",21.6427,21.8669,21.4976,21.834,3152200.0],["2016-06-28",21.9197,22.2494,21.6757,22.2428,4651000.0],["2016-06-29",22.3483,22.5791,22.3022,22.5461,3770500.0],["2016-06-30",22.5593,23.0275,22.3813,23.0209,4170000.0],["2016-07-01",23.0935,23.2715,22.9682,23.166,3250200.0],["2016-07-05",23.133,23.232,23.0803,23.199,2236700.0],["2016-07-06",23.1924,23.5353,23.0671,23.4891,3982600.0],["2016-07-07",23.4232,23.4628,23.166,23.2979,3462400.0],["2016-07-08",23.2518,23.7661,23.0869,23.7529,3732600.0],["2016-07-11",23.6606,23.8387,23.4826,23.8123,3575900.0],["2016-07-12",23.6408,24.0365,23.6408,23.865,5632300.0],["2016-07-13",24.0431,24.0629,23.8716,24.0299,3989300.0],["2016-07-14",23.8914,24.0035,23.6276,23.6408,3796200.0],["2016-07-15",23.687,23.8782,23.687,23.865,2758800.0],["2016-07-18",23.8387,23.9573,23.8123,23.931,1852100.0],["2016-07-19",23.9705,23.9705,23.7068,23.8584,2521600.0],["2016-07-20",23.8584,23.9046,23.7068,23.7265,2975900.0],["2016-07-21",23.6606,23.7463,23.5683,23.7134,3912200.0],["2016-07-22",23.7134,24.1288,23.654,24.0761,5034000.0],["2016-07-25",24.0761,24.1354,23.9112,24.1354,3608400.0],["2016-07-26",23.9705,24.0365,23.5221,23.6672,6262000.0],["2016-07-27",23.6606,23.7265,22.9748,23.2122,3823800.0],["2016-07-28",23.232,23.4166,23.166,23.3243,5190800.0],["2016-07-29",23.2254,23.2452,22.8033,23.0275,4983500.0],["2016-08-01",22.9286,23.0144,22.5725,22.6253,4792900.0],["2016-08-02",22.5066,22.5132,21.9263,21.9658,5901500.0],["2016-08-03",21.9592,22.1858,21.8458,22.0392,4119700.0],["2016-08-04",22.0458,22.1658,21.8792,21.9525,2405800.0],["2016-08-05",21.9392,21.9658,21.5792,21.6192,2764100.0],["2016-08-08",21.9992,22.1458,21.7992,21.9125,4739900.0],["2016-08-09",21.8792,21.9925,21.8259,21.8925,2403600.0],["2016-08-10",21.9725,22.0058,21.7325,21.8058,3072800.0],["2016-08-11",21.8192,21.9258,21.7792,21.9192,2171400.0],["2016-08-12",22.0192,22.2058,21.9192,22.0792,5532000.0],["2016-08-15",22.0458,22.2325,21.9192,21.9258,3405300.0],["2016-08-16",21.8992,21.9125,21.6059,21.6125,2495400.0],["2016-08-17",21.5925,21.9325,21.4325,21.8925,3839600.0],["2016-08-18",21.8859,22.0792,21.8125,22.0792,4054200.0],["2016-08-19",22.0392,22.0392,21.6859,21.7925,2638500.0],["2016-08-22",21.7992,21.8659,21.6725,21.7525,1915200.0],["2016-08-23",21.8259,22.0525,21.8259,21.9459,2843700.0],["2016-08-24",21.8859,22.0458,21.7592,21.9992,2633700.0],["2016-08-25",21.9925,22.1658,21.9192,21.9525,2052500.0],["2016-08-26",22.0458,22.2325,21.5125,21.5459,3756700.0],["2016-08-29",21.6725,21.8525,21.5859,21.7325,1840100.0],["2016-08-30",21.7325,21.8259,21.4192,21.4725,2510900.0],["2016-08-31",21.4592,21.8325,21.4125,21.8192,4190400.0],["2016-09-01",21.7792,21.8459,21.5125,21.6325,4637100.0],["2016-09-02",21.6592,21.9992,21.6592,21.8792,2326900.0],["2016-09-06",21.9592,22.0725,21.8458,22.0325,2766000.0],["2016-09-07",22.0192,22.1858,21.8859,22.0858,2237600.0],["2016-09-08",22.0125,22.4458,21.9858,22.4258,3108500.0],["2016-09-09",22.1858,22.2325,21.7525,21.7592,5017800.0],["2016-09-12",21.7458,22.3125,21.7192,22.1858,3339500.0],["2016-09-13",22.0658,22.1258,21.6392,21.7992,3745200.0],["2016-09-14",21.8859,22.0058,21.6392,21.7459,3062400.0],["2016-09-15",21.7392,21.9792,21.6525,21.8925,2111000.0],["2016-09-16",21.7525,22.0192,21.6392,21.9925,3507100.0],["2016-09-19",22.0592,22.5125,21.9992,22.4925,3757300.0],["2016-09-20",22.5458,22.6458,22.4058,22.4925,2909000.0],["2016-09-21",22.4992,23.0791,22.4725,23.0458,3175100.0],["2016-09-22",23.1925,23.3058,23.0591,23.2258,3278400.0],["2016-09-23",23.0791,23.2458,22.9458,22.9925,4010200.0],["2016-09-26",22.8925,23.2125,22.8925,23.0525,3341700.0],["2016-09-27",23.1325,23.2191,22.3725,22.4458,5301400.0],["2016-09-28",22.5192,22.5858,22.1858,22.3592,3954400.0],["2016-09-29",22.3592,22.4192,22.0458,22.1125,2556300.0],["2016-09-30",22.2392,22.3325,21.9325,22.0525,3504000.0],["2016-10-03",22.0458,22.0458,21.4859,21.5325,4786700.0],["2016-10-04",21.5859,21.6125,20.9392,21.0859,4667100.0],["2016-10-05",21.0925,21.2392,20.8059,20.9259,12571500.0],["2016-10-06",20.8926,21.1725,20.7726,20.9792,4321100.0],["2016-10-07",21.1192,21.2992,20.8792,20.8792,3572600.0],["2016-10-10",20.9392,21.1925,20.9259,21.1525,2389300.0],["2016-10-11",21.1525,21.1792,20.7659,20.8126,2293500.0],["2016-10-12",20.8459,21.1459,20.1926,20.9059,13766500.0],["2016-10-13",21.1925,21.2192,20.8392,21.0392,4795800.0],["2016-10-14",21.0126,21.3592,20.9526,21.0059,3228600.0],["2016-10-17",21.1525,21.6059,21.1459,21.4859,6129400.0],["2016-10-18",21.8325,22.2058,21.6525,22.1058,7351100.0],["2016-10-19",21.9725,22.1792,21.7059,22.0992,5856100.0],["2016-10-20",22.1325,22.2792,21.8592,21.8992,4609100.0],["2016-10-21",21.7992,22.2392,21.7525,22.1258,4060800.0],["2016-10-24",22.2325,22.3258,22.0125,22.2258,2383300.0],["2016-10-25",22.3792,22.4858,22.2325,22.4125,3997800.0],["2016-10-26",22.3992,22.6858,22.2325,22.6392,4233300.0],["2016-10-27",22.5925,22.6858,22.3058,22.5992,3827400.0],["2016-10-28",22.6325,22.8058,22.4458,22.6392,6192900.0],["2016-10-31",22.7192,22.9991,22.6792,22.8591,5212000.0],["2016-11-01",22.8925,22.8925,22.2525,22.3125,3963400.0],["2016-11-02",22.2458,22.2992,21.8792,22.2392,4395000.0],["2016-11-03",22.1516,22.4953,22.01,22.4346,4561900.0],["2016-11-04",22.4279,23.0613,22.3268,22.6233,5324000.0],["2016-11-07",22.839,23.2366,22.5559,23.1894,7564700.0],["2016-11-08",23.1826,23.4724,23.0276,23.25,4316000.0],["2016-11-09",22.8592,22.9266,22.4953,22.5694,4126100.0],["2016-11-10",22.4818,22.4885,21.4237,21.4642,7318800.0],["2016-11-11",21.4844,21.7742,21.2283,21.3092,5239000.0],["2016-11-14",21.2013,21.5248,20.9453,21.4574,6102800.0],["2016-11-15",21.5585,21.8483,21.4776,21.6259,4640500.0],["2016-11-16",21.6461,21.727,21.2822,21.4777,3781800.0],["2016-11-17",21.3766,21.6663,21.3766,21.5383,2693200.0],["2016-11-18",21.5181,21.6327,21.1137,21.1609,4396600.0],["2016-11-21",21.3159,21.5585,21.235,21.5046,3203300.0],["2016-11-22",21.5248,21.6326,21.4372,21.4979,2782300.0],["2016-11-23",21.2687,21.4372,21.0733,21.2216,4595600.0],["2016-11-25",21.289,21.6798,21.289,21.6596,2063200.0],["2016-11-28",21.7472,21.9831,21.6798,21.9629,3943300.0],["2016-11-29",21.8887,22.0707,21.8079,21.9359,3151300.0],["2016-11-30",21.7,21.7,21.0868,21.0868,5668500.0],["2016-12-01",20.9857,21.0261,20.7768,20.8846,3272300.0],["2016-12-02",20.8913,21.0531,20.4533,20.6016,5280300.0],["2016-12-05",20.5813,20.5948,20.3118,20.5544,5709500.0],["2016-12-06",20.6353,20.6487,20.3118,20.4668,5763700.0],["2016-12-07",20.4937,20.5544,20.1433,20.2579,7314300.0],["2016-12-08",20.2039,20.6892,19.7659,20.5746,6336200.0],["2016-12-09",20.6218,20.9587,20.6083,20.7094,3913200.0],["2016-12-12",20.6016,20.9857,20.5813,20.9318,4061500.0],["2016-12-13",20.9857,21.3092,20.9857,21.3024,3646800.0],["2016-12-14",21.39,21.7674,21.0261,21.0868,8340500.0],["2016-12-15",21.0059,21.1272,20.797,21.107,5667000.0],["2016-12-16",21.0935,21.5518,21.0598,21.417,10195800.0],["2016-12-19",21.5113,21.5316,21.1677,21.3294,4557300.0],["2016-12-20",21.2283,21.3294,20.925,21.0868,5218000.0],["2016-12-21",21.1137,21.5316,21.0733,21.1744,4233700.0],["2016-12-22",21.1407,21.235,20.9924,21.0396,3144500.0],["2016-12-23",21.1137,21.1744,20.979,21.0733,2494700.0],["2016-12-27",20.9992,21.107,20.925,21.08,2110400.0],["2016-12-28",21.1003,21.1542,20.77,20.7835,2558100.0],["2016-12-29",20.7835,21.1003,20.7835,20.9722,2927900.0],["2016-12-30",21.0059,21.0868,20.8172,20.8711,2523200.0],["2017-01-03",20.8711,20.9857,20.5072,20.8577,3757200.0],["2017-01-04",20.8846,21.0868,20.8509,20.8711,3242000.0],["2017-01-05",20.8509,20.925,20.6016,20.7903,3947600.0],["2017-01-06",20.6959,21.0531,20.6959,20.979,3485000.0],["2017-01-09",21.0329,21.0463,20.8442,20.8981,4802300.0],["2017-01-10",20.7835,20.7903,20.2983,20.4668,7195300.0],["2017-01-11",20.4398,20.8509,20.4398,20.7094,5283000.0],["2017-01-12",20.7094,20.8307,20.5948,20.6757,4247200.0],["2017-01-13",20.6487,20.7027,20.4937,20.6285,3889300.0],["2017-01-17",20.797,21.134,20.6892,20.9924,4092600.0],["2017-01-18",20.9453,21.0463,20.6622,20.7296,3481500.0],["2017-01-19",20.6487,20.7094,20.3792,20.4263,4519400.0],["2017-01-20",20.4533,20.5679,20.1568,20.2444,4713900.0],["2017-01-23",20.3185,20.3926,19.9276,19.9546,3936000.0],["2017-01-24",19.995,20.1163,19.8872,19.9344,3838100.0],["2017-01-25",19.9074,20.2242,19.894,20.0826,5785900.0],["2017-01-26",20.0692,20.1703,19.995,20.0961,5205200.0],["2017-01-27",20.1433,20.2309,20.0287,20.2107,3356000.0],["2017-01-30",20.3118,20.3118,19.9546,20.0961,4584500.0],["2017-01-31",20.1029,20.4668,20.049,20.4331,4811400.0],["2017-02-01",20.2781,20.4331,20.022,20.1096,4357000.0],["2017-02-02",20.15,20.2174,19.9613,20.1837,5426500.0],["2017-02-03",20.2383,20.4839,20.1769,20.3884,3374100.0],["2017-02-06",20.4498,20.5657,20.3338,20.3815,4332700.0],["2017-02-07",20.4088,20.4907,20.3065,20.4566,2773900.0],["2017-02-08",20.4839,20.5111,20.3474,20.4907,4244000.0],["2017-02-09",20.4907,20.5248,20.2247,20.3815,4046000.0],["2017-02-10",20.3679,20.8181,20.3338,20.7704,3805500.0],["2017-02-13",20.8181,20.9545,20.7294,20.8249,5644900.0],["2017-02-14",20.8317,20.8999,20.5725,20.709,2566500.0],["2017-02-15",20.5521,20.7772,20.5384,20.7362,2828700.0],["2017-02-16",20.7226,20.8999,20.6476,20.8863,3805300.0],["2017-02-17",20.9136,21.1728,20.8386,21.1523,4410400.0],["2017-02-21",21.0909,21.3843,21.0364,21.3706,5193500.0],["2017-02-22",21.0159,21.1592,20.7021,21.0023,6792900.0],["2017-02-23",21.1251,21.5684,21.1182,21.4115,5776100.0],["2017-02-24",21.5275,22.0664,21.4798,22.0459,6126800.0],["2017-02-27",22.0664,22.0664,21.6639,21.698,4398200.0],["2017-02-28",21.698,22.196,21.6707,22.1209,5503100.0],["2017-03-01",21.889,21.889,21.4115,21.5275,7326100.0],["2017-03-02",21.4525,21.8276,21.4184,21.5821,3980100.0],["2017-03-03",21.6094,21.6571,21.3706,21.6503,3620200.0],["2017-03-06",21.7731,21.7731,21.2546,21.3638,4357900.0],["2017-03-07",21.2956,21.432,21.166,21.2683,4515700.0],["2017-03-08",21.0909,21.2547,20.784,21.2205,4198600.0],["2017-03-09",21.1796,22.1891,21.1728,21.2137,4161100.0],["2017-03-10",21.2888,21.5275,21.0773,21.3229,3846900.0],["2017-03-13",21.3024,21.4525,21.0978,21.2137,2735100.0],["2017-03-14",21.1728,21.2001,20.9954,21.1455,3435100.0],["2017-03-15",21.2069,21.6298,21.1592,21.548,3906400.0],["2017-03-16",21.4661,21.5411,21.1455,21.2342,3865500.0],["2017-03-17",21.2956,21.4729,21.2751,21.3911,8680700.0],["2017-03-20",21.2819,21.432,21.0568,21.1182,3960500.0],["2017-03-21",21.0978,21.4866,21.0159,21.3911,4362900.0],["2017-03-22",21.4866,21.698,21.3911,21.4252,4159400.0],["2017-03-23",21.4115,21.4866,21.2205,21.2819,3360400.0],["2017-03-24",21.4184,21.507,21.3092,21.3774,3171000.0],["2017-03-27",21.4866,21.548,21.1933,21.4115,2457600.0],["2017-03-28",21.3501,21.5821,21.316,21.5616,2877600.0],["2017-03-29",21.5139,21.7253,21.4184,21.5343,3458700.0],["2017-03-30",21.4797,21.4866,21.3024,21.3979,3646400.0],["2017-03-31",21.432,21.7799,21.4047,21.7048,5805900.0],["2017-04-03",21.6366,21.6503,21.3024,21.4593,3753600.0],["2017-04-04",21.4797,21.7048,21.2751,21.6435,3992500.0],["2017-04-05",21.5752,21.7321,21.5207,21.6776,2590500.0],["2017-04-06",21.5957,21.7048,21.5548,21.6639,3060700.0],["2017-04-07",21.7526,21.7867,21.3501,21.3638,5747600.0],["2017-04-10",21.3638,21.5684,21.2819,21.5548,3235300.0],["2017-04-11",21.5002,21.5889,21.3706,21.4456,2588300.0],["2017-04-12",21.4184,21.5821,21.3229,21.5616,2718700.0],["2017-04-13",21.5616,21.6366,21.3229,21.3297,3432200.0],["2017-04-17",21.3501,21.4661,21.1864,21.4388,3007100.0],["2017-04-18",21.4525,21.5343,21.2956,21.4661,2988700.0],["2017-04-19",21.4525,21.4729,20.9954,21.0432,4920400.0],["2017-04-20",21.0432,21.05,20.8522,20.9136,4598900.0],["2017-04-21",20.9,21.0296,20.8454,20.8795,4208200.0],["2017-04-24",20.8727,20.975,20.5725,20.9477,5218400.0],["2017-04-25",20.8658,21.0296,20.7772,20.8795,4051000.0],["2017-04-26",20.8727,21.2478,20.7908,20.8181,5786100.0],["2017-04-27",20.8181,20.9682,20.7635,20.8181,4538600.0],["2017-04-28",20.9272,21.0773,20.0064,20.4225,9610000.0],["2017-05-01",20.4498,20.477,20.061,20.0951,6328500.0],["2017-05-02",20.1428,20.2724,19.7608,19.8017,7207000.0],["2017-05-03",19.8087,20.0849,19.484,19.9951,8991800.0],["2017-05-04",19.9537,20.078,19.8777,19.9399,4818600.0],["2017-05-05",19.9675,20.0987,19.8846,19.9123,4303700.0],["2017-05-08",19.9468,20.1125,19.8225,20.0711,4652000.0],["2017-05-09",19.9882,20.1678,19.857,19.8639,6631600.0],["2017-05-10",19.9123,20.0297,19.7879,19.9261,3227700.0],["2017-05-11",19.9261,19.9399,19.7603,19.8984,4804400.0],["2017-05-12",19.933,19.9675,19.7327,19.8363,2578900.0],["2017-05-15",19.8156,20.0711,19.8156,19.9813,4446500.0],["2017-05-16",19.9399,20.002,19.7465,19.8156,3272800.0],["2017-05-17",19.8156,19.9537,19.6636,19.7465,2710200.0],["2017-05-18",19.636,19.9123,19.4357,19.4495,5121900.0],["2017-05-19",19.4426,19.5117,19.2906,19.5048,4897000.0],["2017-05-22",19.4633,19.712,19.4633,19.6429,3050700.0],["2017-05-23",19.6429,19.7879,19.6015,19.6843,3222600.0],["2017-05-24",19.7189,19.8156,19.6222,19.8017,2678700.0],["2017-05-25",19.7672,20.009,19.7396,19.933,3512300.0],["2017-05-26",19.9537,20.009,19.7879,19.9744,2475900.0],["2017-05-30",19.9399,20.3198,19.8846,20.1609,3148500.0],["2017-05-31",20.1195,20.2921,20.0642,20.1954,3308900.0],["2017-06-01",20.1885,20.3059,20.0711,20.299,2940100.0],["2017-06-02",20.4372,20.4648,20.2576,20.3405,2794700.0],["2017-06-05",20.2645,20.3405,20.0642,20.1057,2830200.0],["2017-06-06",20.1471,20.1954,19.9951,20.0711,4209200.0],["2017-06-07",20.0849,20.2231,20.0849,20.1264,2805000.0],["2017-06-08",20.1264,20.1264,19.7948,19.9399,3636000.0],["2017-06-09",19.9261,20.1057,19.8156,20.1057,2933800.0],["2017-06-12",20.1264,20.4648,20.1056,20.3819,4892900.0],["2017-06-13",20.3059,20.3336,20.0504,20.2852,3483600.0],["2017-06-14",20.4441,20.5891,20.3267,20.4372,3415200.0],["2017-06-15",20.3819,20.5891,20.3336,20.5753,3829300.0],["2017-06-16",20.6168,20.9276,20.596,20.672,12165600.0],["2017-06-19",20.7204,20.817,20.4786,20.6306,3720400.0],["2017-06-20",20.6168,20.7204,20.6029,20.6306,2884800.0],["2017-06-21",20.596,20.6029,20.1126,20.3267,5344300.0],["2017-06-22",20.2921,20.4993,20.1333,20.154,2940800.0],["2017-06-23",20.1333,20.2507,19.8846,19.9675,4799500.0],["2017-06-26",20.0366,20.8654,20.0159,20.7825,7131300.0],["2017-06-27",20.7342,20.8101,20.4372,20.527,5086100.0],["2017-06-28",20.596,20.7825,20.078,20.0987,4798600.0],["2017-06-29",19.9606,20.0711,19.8363,19.9053,4171900.0],["2017-06-30",19.9399,20.3267,19.9123,20.1402,5200000.0],["2017-07-03",20.1954,20.3336,20.0573,20.0711,1929100.0],["2017-07-05",20.0987,20.2783,19.9813,20.1747,4757600.0],["2017-07-06",20.154,20.3267,20.1264,20.2438,4930600.0],["2017-07-07",20.2438,20.3267,20.1056,20.2023,3148500.0],["2017-07-10",20.1954,20.4648,20.1816,20.2438,3805000.0],["2017-07-11",20.2714,20.2921,20.1126,20.2231,4665400.0],["2017-07-12",20.3957,20.6237,20.375,20.5339,3707300.0],["2017-07-13",20.5339,20.6029,20.2921,20.4855,5687400.0],["2017-07-14",20.6582,21.1831,20.6237,20.8585,7637400.0],["2017-07-17",20.8654,21.045,20.7411,20.8861,5336000.0],["2017-07-18",20.9414,21.045,20.8447,21.0312,3770200.0],["2017-07-19",21.0933,21.3834,20.9828,21.2936,7007000.0],["2017-07-20",21.342,21.6735,21.2038,21.5699,7000500.0],["2017-07-21",21.5215,21.9912,21.4663,21.9221,7311200.0],["2017-07-24",21.9221,21.929,21.5768,21.5837,5705900.0],["2017-07-25",21.5837,21.6597,21.3074,21.3212,4536100.0],["2017-07-26",21.3143,21.4801,21.1762,21.4801,5624300.0],["2017-07-27",21.4456,21.6942,21.2729,21.5837,5909200.0],["2017-07-28",21.5008,22.3434,21.4525,22.2053,10070800.0],["2017-07-31",22.1708,22.1984,21.8876,22.0396,5072100.0],["2017-08-01",22.1086,22.1639,21.9705,22.0534,4034900.0],["2017-08-02",21.9636,22.3089,21.8392,22.2467,4887500.0],["2017-08-03",22.3026,22.4004,22.128,22.3934,5394900.0],["2017-08-04",22.2328,22.4773,22.1979,22.4004,3875900.0],["2017-08-07",22.3515,22.4004,22.1839,22.2048,3599400.0],["2017-08-08",22.156,22.3934,22.135,22.3166,3422200.0],["2017-08-09",22.3655,22.3655,22.0512,22.0791,3041600.0],["2017-08-10",22.1001,22.4773,22.0651,22.3795,4237900.0],["2017-08-11",22.2887,22.5261,22.2048,22.4703,3904700.0],["2017-08-14",22.7077,22.7566,22.5052,22.6868,3564500.0],["2017-08-15",22.5541,22.8754,22.5331,22.8405,2957400.0],["2017-08-16",22.8405,22.9662,22.7287,22.8335,3787100.0],["2017-08-17",22.8265,23.05,22.7986,22.8055,4429600.0],["2017-08-18",22.7916,23.1059,22.6938,22.9313,3306000.0],["2017-08-21",22.9592,23.071,22.8754,22.9941,2855500.0],["2017-08-22",22.9802,23.064,22.8614,22.9802,2610700.0],["2017-08-23",22.9802,23.064,22.8474,23.0011,2469300.0],["2017-08-24",22.9732,23.036,22.7986,22.8195,2770800.0],["2017-08-25",22.8754,22.9941,22.7427,22.8335,3779600.0],["2017-08-28",22.8894,22.9732,22.7846,22.9103,2285900.0],["2017-08-29",22.9871,23.036,22.7776,22.8125,2394000.0],["2017-08-30",22.8265,22.9243,22.7287,22.7706,3458100.0],["2017-08-31",22.7916,22.8614,22.7078,22.7566,3853300.0],["2017-09-01",22.8055,22.8684,22.6309,22.6449,2581900.0],["2017-09-05",22.8125,22.8125,22.5122,22.7147,3226800.0],["2017-09-06",22.7706,22.8125,22.5261,22.5611,2388200.0],["2017-09-07",22.603,22.7497,22.3934,22.4353,4814000.0],["2017-09-08",22.4493,22.5052,22.1769,22.4982,4649800.0],["2017-09-11",22.4703,22.7566,22.4563,22.7077,3403500.0],["2017-09-12",22.7077,22.7217,22.0442,22.1839,3336000.0],["2017-09-13",22.114,22.1559,21.8067,21.9883,5821100.0],["2017-09-14",21.9394,22.1001,21.7508,22.1001,3859100.0],["2017-09-15",21.8626,22.1071,21.8416,22.0861,5434200.0],["2017-09-18",22.0861,22.142,21.5483,21.8277,4440100.0],["2017-09-19",21.8556,21.9394,21.7648,21.9115,3938900.0],["2017-09-20",21.9464,21.9813,21.6041,21.7858,3658300.0],["2017-09-21",21.8207,21.9534,21.7229,21.7578,2445800.0],["2017-09-22",21.8207,21.8556,21.5692,21.5762,2699300.0],["2017-09-25",21.5832,21.7438,21.4994,21.7299,3211500.0],["2017-09-26",21.66,21.6949,21.4924,21.5343,4357900.0],["2017-09-27",21.4225,21.4924,20.9755,20.9965,5710000.0],["2017-09-28",20.9545,21.185,20.8218,21.0034,3703200.0],["2017-09-29",21.0663,21.6181,21.0244,21.5343,7725700.0],["2017-10-02",21.5972,21.7299,21.4086,21.5483,4121400.0],["2017-10-03",21.5273,21.7788,21.4086,21.667,3659200.0],["2017-10-04",21.66,21.9394,21.5483,21.8975,3514600.0],["2017-10-05",21.9254,22.0232,21.8067,21.8835,3345300.0],["2017-10-06",21.8067,21.9464,21.6391,21.9185,4478900.0],["2017-10-09",21.9185,22.0023,21.8486,21.9394,2433100.0],["2017-10-10",21.9464,22.1071,21.9185,22.0651,3519600.0],["2017-10-11",22.0442,22.2677,22.0442,22.2328,4329300.0],["2017-10-12",22.2607,22.7427,22.1909,22.6658,4196700.0],["2017-10-13",22.7077,22.9173,22.5471,22.6938,4332900.0],["2017-10-16",22.6379,22.7217,22.3795,22.3934,5436900.0],["2017-10-17",22.4633,22.5401,22.3376,22.4703,3881200.0],["2017-10-18",22.4353,22.4912,22.2048,22.3445,3909300.0],["2017-10-19",22.4423,22.5681,22.2887,22.5611,3206700.0],["2017-10-20",22.5192,22.5471,22.2956,22.4423,3053800.0],["2017-10-23",22.4772,22.4912,22.3725,22.4423,1944700.0],["2017-10-24",22.4284,22.4493,22.2817,22.3585,2671300.0],["2017-10-25",22.2817,22.3306,21.8905,22.2467,4901000.0],["2017-10-26",22.3445,22.4703,22.114,22.1979,3028600.0],["2017-10-27",22.4214,22.6938,22.0861,22.5611,5708800.0],["2017-10-30",22.6239,22.8405,22.5331,22.8195,6294900.0],["2017-10-31",22.8474,23.1338,22.8195,23.0151,3714700.0],["2017-11-01",23.0011,23.0151,22.7008,22.7427,3430800.0],["2017-11-02",22.7636,22.8614,22.5471,22.7706,2867200.0],["2017-11-03",22.7427,22.9592,22.6728,22.8754,3110200.0],["2017-11-06",22.9036,23.4898,22.8754,23.1438,5491100.0],["2017-11-07",23.172,23.4686,23.1014,23.4051,4937700.0],["2017-11-08",23.3627,23.9348,23.3344,23.8218,4221500.0],["2017-11-09",23.7088,24.0054,23.6664,23.7299,3248000.0],["2017-11-10",23.5675,23.9983,23.5675,23.9277,3961500.0],["2017-11-13",23.9136,24.3656,23.8924,24.1608,4124200.0],["2017-11-14",24.1043,24.7611,24.1043,24.754,5251500.0],["2017-11-15",24.8034,24.8741,24.3161,24.5633,5353000.0],["2017-11-16",24.5492,24.6198,24.4221,24.4645,1862200.0],["2017-11-17",24.415,24.7328,24.3656,24.4715,4260700.0],["2017-11-20",24.4715,24.528,24.3303,24.4009,3077600.0],["2017-11-21",24.4291,24.4291,24.1396,24.1749,3256400.0],["2017-11-22",24.1961,24.2949,24.0972,24.1819,2856700.0],["2017-11-24",24.2031,24.3091,23.963,23.9701,2533200.0],["2017-11-27",24.0407,24.0548,23.8218,23.9701,4417100.0],["2017-11-28",23.9489,23.9842,23.5675,23.6876,6057800.0],["2017-11-29",23.6028,23.8359,23.5746,23.7794,4447100.0],["2017-11-30",23.8076,24.182,23.7794,24.1113,4660200.0],["2017-12-01",24.2173,24.2455,23.4969,23.8429,4432200.0],["2017-12-04",23.8853,23.8853,22.9601,23.0096,8799800.0],["2017-12-05",23.0096,23.1296,22.7695,22.8471,5046100.0],["2017-12-06",22.9178,23.0025,22.6988,22.8613,3343200.0],["2017-12-07",22.8542,23.1226,22.7483,23.1084,4849000.0],["2017-12-08",23.1014,23.2144,22.9672,23.1861,3548200.0],["2017-12-11",23.1649,23.4686,23.1649,23.4051,4390600.0],["2017-12-12",23.3415,23.4969,23.0661,23.0661,4266900.0],["2017-12-13",23.1226,23.1367,22.7906,22.7906,4284600.0],["2017-12-14",22.7059,22.8048,22.5434,22.6847,4042800.0],["2017-12-15",22.7553,22.8895,22.4304,22.4799,7756100.0],["2017-12-18",22.5717,22.6,22.1833,22.2539,4881100.0],["2017-12-19",22.2256,22.2751,21.8584,21.9008,4921800.0],["2017-12-20",21.8796,21.9785,21.6041,21.6041,3340100.0],["2017-12-21",21.5123,21.8231,21.3711,21.6041,3600300.0],["2017-12-22",21.6324,21.7454,21.4488,21.5264,2657000.0],["2017-12-26",21.5406,21.6606,21.3993,21.4135,1908200.0],["2017-12-27",21.4488,21.5265,21.3499,21.4135,2258400.0],["2017-12-28",21.4205,21.5335,21.3146,21.5053,1932000.0],["2017-12-29",21.5265,21.6889,21.47,21.6253,2323400.0],["2018-01-02",21.696,21.7948,21.4558,21.7666,4084400.0],["2018-01-03",21.6536,21.9008,21.3428,21.4558,3772800.0],["2018-01-04",21.4488,21.7313,21.3781,21.4135,3195400.0],["2018-01-05",21.4276,21.583,21.244,21.2651,4564300.0],["2018-01-08",21.2651,21.59,21.2581,21.4629,6862800.0],["2018-01-09",21.4558,21.5759,21.2016,21.2298,4145300.0],["2018-01-10",21.1875,21.3852,20.9473,21.0603,4755200.0],["2018-01-11",21.0674,21.4417,21.0109,21.357,5618400.0],["2018-01-12",21.3146,21.4417,21.1804,21.2369,3989100.0],["2018-01-16",21.3216,21.364,20.9615,21.131,4599200.0],["2018-01-17",21.1168,21.3711,20.9756,21.131,4773100.0],["2018-01-18",21.0886,21.138,20.7284,20.8767,5686600.0],["2018-01-19",20.9403,21.131,20.7213,20.7637,6574500.0],["2018-01-22",22.6988,24.1043,22.4093,22.9178,30608600.0],["2018-01-23",23.0308,23.0519,22.5929,22.5999,17914400.0],["2018-01-24",22.5293,22.5505,21.9149,21.9643,15246700.0],["2018-01-25",22.0632,22.8118,22.042,22.6635,21936700.0],["2018-01-26",22.946,23.3062,22.4587,22.6635,19393600.0],["2018-01-29",22.7059,22.8613,22.4587,22.72,16728800.0],["2018-01-30",22.6353,22.8825,22.4305,22.826,13242100.0],["2018-01-31",22.7765,23.2709,22.6706,23.2356,15400300.0],["2018-02-01",23.2356,23.3062,22.9107,23.0378,7683400.0],["2018-02-02",22.946,23.1226,22.6423,22.6776,7225900.0],["2018-02-05",22.6141,22.8754,22.2751,22.3174,6006100.0],["2018-02-06",22.0746,22.3675,21.5245,22.0674,7664200.0],["2018-02-07",22.046,22.3817,21.9817,22.0103,6409300.0],["2018-02-08",21.9317,22.3746,21.7817,21.8888,8581600.0],["2018-02-09",21.9745,22.5461,21.9388,22.3532,8359600.0],["2018-02-12",22.4175,22.6318,22.2103,22.5032,7463100.0],["2018-02-13",22.5889,23.0104,22.3317,22.9318,10011000.0],["2018-02-14",22.7889,23.0747,22.5675,22.8247,7642000.0],["2018-02-15",22.889,23.4819,22.8318,23.4247,7773000.0],["2018-02-16",23.4962,23.7891,23.3676,23.5962,4806400.0],["2018-02-20",23.4533,23.6176,23.1676,23.4319,5779100.0],["2018-02-21",23.9391,24.1891,23.389,23.4033,12353100.0],["2018-02-22",23.4319,23.8605,23.2819,23.5176,5658400.0],["2018-02-23",23.5676,24.1749,23.5176,24.1463,5105700.0],["2018-02-26",24.2177,24.332,23.9677,24.0534,4850100.0],["2018-02-27",24.132,24.2249,23.4819,23.5033,5445000.0],["2018-02-28",23.5533,23.5962,23.0961,23.0961,6759500.0],["2018-03-01",23.1033,23.4748,22.9318,23.0818,7098800.0],["2018-03-02",23.0461,23.2819,22.8818,23.0604,9225000.0],["2018-03-05",23.0033,23.3747,22.939,23.3104,9118600.0],["2018-03-06",23.2533,23.3247,22.6961,22.7532,5186100.0],["2018-03-07",22.6889,22.7675,22.3532,22.5675,5005300.0],["2018-03-08",22.6746,22.7961,22.5032,22.7175,3894900.0],["2018-03-09",22.7175,23.3319,22.6318,23.3247,8118800.0],["2018-03-12",23.3605,23.4962,23.2533,23.3605,6814400.0],["2018-03-13",23.4248,23.7391,23.4248,23.5676,5127600.0],["2018-03-14",23.6033,23.9105,23.5533,23.8748,6060500.0],["2018-03-15",23.8962,24.2392,23.8677,24.0606,5669200.0],["2018-03-16",24.0606,24.2963,24.0248,24.2106,12514000.0],["2018-03-19",24.2177,24.2963,23.9605,24.1391,6738900.0],["2018-03-20",24.1606,24.3606,24.0534,24.1034,7894100.0],["2018-03-21",24.1106,24.4535,24.0963,24.332,5436100.0],["2018-03-22",24.2749,24.7464,24.2749,24.6106,7572200.0],["2018-03-23",24.6035,24.6535,24.0963,24.1034,5021900.0],["2018-03-26",24.132,24.2892,23.9534,24.282,9011700.0],["2018-03-27",24.332,25.025,24.2463,24.6678,6219900.0],["2018-03-28",24.7535,24.9321,24.4749,24.5678,7195700.0],["2018-03-29",24.5321,24.7749,24.232,24.2963,10424400.0],["2018-04-02",24.3034,24.5463,24.0248,24.1891,5680600.0],["2018-04-03",24.1249,24.4035,23.932,24.3106,3269300.0],["2018-04-04",24.182,24.4963,24.0463,24.4178,3956600.0],["2018-04-05",24.4177,24.5821,24.032,24.5392,4503500.0],["2018-04-06",24.5106,24.6964,24.3392,24.432,3919200.0],["2018-04-09",24.432,24.5749,24.232,24.3892,2674000.0],["2018-04-10",24.5249,24.6106,24.4249,24.5678,3619200.0],["2018-04-11",24.532,24.7249,24.4177,24.6464,2855400.0],["2018-04-12",24.6535,24.7535,24.2749,24.3535,3010800.0],["2018-04-13",24.432,24.7178,24.382,24.5821,3156600.0],["2018-04-16",24.6678,24.8464,24.5892,24.7249,5121200.0],["2018-04-17",24.825,25.125,24.7464,25.0464,3964100.0],["2018-04-18",25.1321,25.375,25.0536,25.075,3369300.0],["2018-04-19",25.0536,25.1821,24.7535,24.9107,3541500.0],["2018-04-20",24.9607,24.975,24.5678,24.6035,4231200.0],["2018-04-23",24.6178,25.4036,24.4177,24.6464,6854200.0],["2018-04-24",24.8249,24.8392,24.4177,24.4963,8441900.0],["2018-04-25",24.4678,24.4963,24.0463,24.4035,5859900.0],["2018-04-26",24.4177,24.5249,24.1963,24.4963,5580700.0],["2018-04-27",24.4606,24.6464,24.382,24.5035,3856800.0],["2018-04-30",24.9107,24.9107,24.4678,24.5749,5732500.0],["2018-05-01",24.4606,24.5749,24.1248,24.2034,3752800.0],["2018-05-02",24.2034,24.4249,24.132,24.2963,4204900.0],["2018-05-03",24.2249,24.3249,23.8534,24.2034,4066700.0],["2018-05-04",24.254,24.7089,24.2106,24.6294,3985900.0],["2018-05-07",24.875,25.0194,24.5861,24.6439,4924000.0],["2018-05-08",24.5284,24.5789,23.8857,24.0013,7280100.0],["2018-05-09",24.0157,24.2034,23.9579,24.2034,4953400.0],["2018-05-10",24.319,24.5572,24.254,24.485,2873800.0],["2018-05-11",24.5139,24.6728,24.4128,24.5933,1958500.0],["2018-05-14",24.5789,24.615,24.254,24.3695,3937700.0],["2018-05-15",24.2395,24.3767,23.9507,24.2829,3156100.0],["2018-05-16",24.3334,24.3839,24.124,24.3117,4535000.0],["2018-05-17",24.2901,24.3262,23.9507,24.0085,3855600.0],["2018-05-18",23.994,24.1818,23.7774,23.9579,3412200.0],["2018-05-21",24.0157,24.1529,23.8785,24.1312,4335000.0],["2018-05-22",24.0807,24.2684,23.9724,24.2323,3561700.0],["2018-05-23",24.2756,24.5356,24.1962,24.4417,3478000.0],["2018-05-24",24.485,24.6728,24.3984,24.5067,3884200.0],["2018-05-25",24.5572,24.6872,24.4417,24.6222,2176500.0],["2018-05-29",24.615,24.7161,24.3334,24.5933,3864300.0],["2018-05-30",24.4995,24.8461,24.3623,24.7161,2714200.0],["2018-05-31",24.7089,25.0916,24.6222,24.8533,7741400.0],["2018-06-01",24.8533,24.9038,24.4345,24.6944,2755800.0],["2018-06-04",24.7739,24.8461,24.3551,24.4201,2165500.0],["2018-06-05",24.4489,24.6944,24.4128,24.5067,4559700.0],["2018-06-06",24.485,24.6294,23.8424,23.9507,3291200.0],["2018-06-07",23.9218,24.3045,23.8496,24.0735,2741800.0],["2018-06-08",24.1168,24.1746,23.994,24.059,2893300.0],["2018-06-11",24.0807,24.1673,23.7702,23.8063,2575200.0],["2018-06-12",23.8063,24.1384,23.7991,24.059,3014400.0],["2018-06-13",24.0951,24.4345,23.9868,24.2829,4921600.0],["2018-06-14",24.3334,24.7955,24.2684,24.745,5916600.0],["2018-06-15",25.0338,25.2071,24.42,25.0555,8589100.0],["2018-06-18",24.9905,25.2576,24.9183,25.0843,4119200.0],["2018-06-19",25.1132,25.3732,25.0121,25.2143,3538800.0],["2018-06-20",25.2793,25.3515,25.0699,25.1927,2766200.0],["2018-06-21",25.2721,25.5176,25.1927,25.3804,2598500.0],["2018-06-22",25.3804,25.5248,25.2865,25.3371,3629000.0],["2018-06-25",25.4237,26.2035,25.3948,26.1386,6082400.0],["2018-06-26",26.1024,26.3624,25.9941,26.0375,3554800.0],["2018-06-27",26.0158,26.3913,25.9147,26.3335,5202500.0],["2018-06-28",26.2757,26.5068,25.9869,26.1313,4327900.0],["2018-06-29",26.0519,26.0736,25.7342,25.9291,4169200.0],["2018-07-02",25.9147,26.218,25.8642,26.153,3946800.0],["2018-07-03",26.1313,26.5285,26.023,26.3046,2398100.0],["2018-07-05",26.3191,26.4924,26.1891,26.4707,2864300.0],["2018-07-06",26.4707,26.7162,26.449,26.5501,2687000.0],["2018-07-09",26.5646,26.5718,25.3587,25.5031,5805200.0],["2018-07-10",25.3515,25.8497,25.2504,25.5537,4601100.0],["2018-07-11",25.6548,26.0736,25.6548,25.9219,3570200.0],["2018-07-12",25.9725,26.023,25.4959,25.7414,3940700.0],["2018-07-13",25.7414,25.9003,25.6042,25.8786,2202800.0],["2018-07-16",25.8136,26.2324,25.7342,26.1024,3791000.0],["2018-07-17",26.153,26.3913,26.0663,26.1819,3499200.0],["2018-07-18",26.1891,26.1963,25.6764,25.7486,3604500.0],["2018-07-19",25.792,26.0375,25.6548,25.7342,7858300.0],["2018-07-20",25.6548,25.7053,25.1854,25.4959,3220600.0],["2018-07-23",25.5465,25.6114,25.1493,25.1493,5019000.0],["2018-07-24",25.1493,25.171,24.7666,24.9472,5055600.0],["2018-07-25",24.9038,25.3587,24.9038,25.0699,4046900.0],["2018-07-26",25.236,25.4309,25.2071,25.4237,2472400.0],["2018-07-27",25.4454,25.5681,25.171,25.2793,2088100.0],["2018-07-30",25.1349,25.2721,25.0771,25.1999,4592900.0],["2018-07-31",25.3226,25.6476,25.2576,25.5826,5607400.0],["2018-08-01",25.9219,26.3985,25.5392,26.3263,7429900.0],["2018-08-02",26.283,26.5646,25.8281,26.2974,4375800.0],["2018-08-03",26.2613,26.4924,26.0591,26.3913,3798800.0],["2018-08-06",26.4642,26.6246,26.3548,26.4277,2791600.0],["2018-08-07",26.3767,26.4496,26.1652,26.3621,2984300.0],["2018-08-08",26.3111,26.4132,26.1725,26.2527,2427500.0],["2018-08-09",26.26,26.5007,26.2017,26.4715,2387800.0],["2018-08-10",26.5152,26.734,26.3475,26.4277,1848900.0],["2018-08-13",26.4423,26.5444,26.3038,26.5152,2144300.0],["2018-08-14",26.4715,26.6684,26.4569,26.5298,3823300.0],["2018-08-15",26.61,26.909,26.5007,26.7267,2175000.0],["2018-08-16",26.683,27.0403,26.6173,27.033,2413100.0],["2018-08-17",27.0111,27.3612,26.9163,27.2007,3163900.0],["2018-08-20",27.2007,27.2955,27.0111,27.0403,3865800.0],["2018-08-21",26.9674,27.0038,26.7413,26.8288,1653300.0],["2018-08-22",26.9163,26.9163,26.5371,26.6538,1679100.0],["2018-08-23",26.6903,26.9528,26.6319,26.8215,2139000.0],["2018-08-24",26.8361,27.0476,26.7194,27.0184,1473600.0],["2018-08-27",27.0476,27.0695,26.6465,26.8653,1907400.0],["2018-08-28",26.982,27.1716,26.7559,27.0986,3981500.0],["2018-08-29",27.1424,27.332,27.0768,27.3247,3198100.0],["2018-08-30",27.3976,27.4851,27.1789,27.2591,3149000.0],["2018-08-31",27.2737,27.5216,27.1497,27.2591,2848000.0],["2018-09-04",27.2882,27.5143,27.2882,27.3976,2917100.0],["2018-09-05",27.4122,27.6529,27.3685,27.5653,2479600.0],["2018-09-06",27.6018,27.7768,27.5216,27.682,2955100.0],["2018-09-07",27.507,27.6674,27.3174,27.3539,3367200.0],["2018-09-10",27.4851,27.9227,27.4851,27.806,5056100.0],["2018-09-11",27.7914,27.981,27.5727,27.6966,2627300.0],["2018-09-12",27.6674,27.7112,27.2882,27.5289,2921400.0],["2018-09-13",27.5726,27.5872,27.3028,27.5581,3061800.0],["2018-09-14",27.4924,27.631,27.2226,27.5872,2510500.0],["2018-09-17",27.6529,27.7477,27.5435,27.6601,2347300.0],["2018-09-18",27.5216,27.6747,27.4924,27.6091,4597600.0],["2018-09-19",27.6383,27.6674,26.6611,26.8361,3887200.0],["2018-09-20",26.7705,27.0403,26.6028,26.8799,4265200.0],["2018-09-21",26.8361,27.0184,26.6319,26.909,11661900.0],["2018-09-24",26.8653,26.9893,26.7632,26.8799,3789600.0],["2018-09-25",26.8215,26.8215,26.1871,26.5298,4207800.0],["2018-09-26",26.61,26.6173,26.1652,26.1871,3372900.0],["2018-09-27",26.26,26.7559,26.209,26.6392,2648900.0],["2018-09-28",26.7267,27.1643,26.6684,27.1059,3763500.0],["2018-10-01",27.0768,27.0986,26.8653,26.9892,2631400.0],["2018-10-02",27.1643,27.456,27.0038,27.2955,2756700.0],["2018-10-03",27.2664,27.4122,26.508,26.7632,2674000.0],["2018-10-04",26.7705,27.2007,26.6392,27.0841,3709300.0],["2018-10-05",27.0622,27.7331,27.0622,27.6966,5333900.0],["2018-10-08",27.7112,27.9737,27.5872,27.7477,5813100.0],["2018-10-09",27.8279,28.0904,27.6966,27.9664,3127900.0],["2018-10-10",27.9008,28.2217,27.7331,27.7477,3346800.0],["2018-10-11",27.9154,27.9591,27.0184,27.1351,3890900.0],["2018-10-12",27.0768,27.2372,26.8361,27.1643,2300900.0],["2018-10-15",27.2153,27.5945,27.1934,27.2809,2757200.0],["2018-10-16",27.2955,27.755,27.2518,27.5653,3080500.0],["2018-10-17",27.5508,27.7112,27.456,27.6529,2936500.0],["2018-10-18",27.6602,27.8935,27.5508,27.755,3650500.0],["2018-10-19",27.7404,28.4331,27.7185,28.3311,4203600.0],["2018-10-22",28.3165,28.404,28.0758,28.1633,3305300.0],["2018-10-23",28.1779,28.3894,27.5726,27.8862,3328500.0],["2018-10-24",27.9956,28.4477,27.8571,28.229,4540100.0],["2018-10-25",28.0977,28.1633,27.5435,27.631,4227000.0],["2018-10-26",27.755,27.8862,26.4861,26.7705,7817500.0],["2018-10-29",26.8726,27.507,26.8726,27.1716,5213800.0],["2018-10-30",27.2882,27.5945,26.9236,27.1497,4877100.0],["2018-10-31",27.0549,27.5216,26.7267,27.1861,5618800.0],["2018-11-01",27.1716,27.1861,26.6392,27.1059,5531500.0],["2018-11-02",27.1789,27.2372,26.858,27.0695,3857700.0],["2018-11-05",27.1861,27.5362,27.0768,27.332,4368000.0],["2018-11-06",27.3467,27.6339,27.1626,27.5823,3116400.0],["2018-11-07",27.5823,27.8621,27.5234,27.7959,3392800.0],["2018-11-08",27.7959,28.002,27.4498,27.7591,3955800.0],["2018-11-09",27.737,28.0609,27.7075,27.9799,3639700.0],["2018-11-12",28.0094,28.9961,27.98,28.5616,4099000.0],["2018-11-13",28.569,28.6279,28.083,28.4806,2752800.0],["2018-11-14",28.3408,28.5616,28.0978,28.2229,3958100.0],["2018-11-15",28.1346,28.6574,27.8769,28.5837,5721300.0],["2018-11-16",28.9003,28.9813,28.4512,28.5469,3203000.0],["2018-11-19",28.5248,28.9151,28.2745,28.3776,5198100.0],["2018-11-20",28.5027,28.5985,27.6044,27.9431,5944000.0],["2018-11-21",27.6928,27.7885,27.3026,27.4645,4497400.0],["2018-11-23",27.4866,27.737,27.2584,27.6118,1629300.0],["2018-11-26",27.6118,27.7885,27.3394,27.7517,2953100.0],["2018-11-27",27.7443,27.9726,27.5382,27.899,3098700.0],["2018-11-28",27.98,28.061,27.5455,27.6854,3736100.0],["2018-11-29",27.6265,27.6412,26.9859,27.3541,5133300.0],["2018-11-30",27.3762,27.9431,27.332,27.8548,6353500.0],["2018-12-03",27.8842,28.4512,27.7517,28.4144,3825400.0],["2018-12-04",28.5027,28.8856,28.326,28.3849,6133200.0],["2018-12-06",28.488,28.7973,27.9726,28.7752,5537700.0],["2018-12-07",28.7089,29.0182,28.3407,28.8856,3541500.0],["2018-12-10",28.9372,29.2096,28.488,29.1139,3783600.0],["2018-12-11",29.1212,29.32,28.7457,29.1654,3119100.0],["2018-12-12",29.2022,29.3642,28.8783,28.8856,12897500.0],["2018-12-13",28.8635,29.3274,28.731,29.0402,9558000.0],["2018-12-14",29.0623,29.2906,28.6426,28.8046,11758600.0],["2018-12-17",28.8783,28.9593,27.6633,27.7738,5668000.0],["2018-12-18",27.8916,28.1125,27.4793,27.7075,7470500.0],["2018-12-19",27.6192,28.0241,27.4204,27.5087,7416200.0],["2018-12-20",27.5455,27.8401,27.17,27.5382,7329600.0],["2018-12-21",27.4793,28.2892,27.1995,27.3835,8925900.0],["2018-12-24",27.3909,27.5234,26.1907,26.3895,2594500.0],["2018-12-26",26.3895,26.9712,26.014,26.9491,3697100.0],["2018-12-27",26.9123,27.2657,26.338,27.2657,4305300.0],["2018-12-28",27.3099,27.6928,27.2215,27.4351,3497300.0],["2018-12-31",27.494,27.6633,27.1921,27.6486,5770100.0],["2019-01-02",27.5308,27.6413,26.8902,27.0375,3990600.0],["2019-01-03",27.0522,27.3025,26.8681,27.0301,3603000.0],["2019-01-04",26.7209,27.4645,26.7209,27.3688,4453500.0],["2019-01-07",27.332,27.7443,27.251,27.7149,5800400.0],["2019-01-08",27.6781,28.1198,27.5603,28.1125,5718800.0],["2019-01-09",28.002,28.1419,27.7738,27.9431,6366300.0],["2019-01-10",27.9726,28.4365,27.8621,28.407,4081400.0],["2019-01-11",28.3996,28.3996,28.0462,28.2524,3506900.0],["2019-01-14",28.0757,28.1346,27.4572,27.9799,4998500.0],["2019-01-15",27.9431,28.326,27.8474,28.0683,5188600.0],["2019-01-16",27.9431,28.4217,27.7811,28.3334,4644600.0],["2019-01-17",28.2745,28.6353,28.2229,28.5027,4620600.0],["2019-01-18",28.569,28.8488,28.3849,28.6205,3806400.0],["2019-01-22",28.7089,28.7678,28.3113,28.5322,2972200.0],["2019-01-23",28.6647,29.0108,28.5469,28.9887,5007300.0],["2019-01-24",28.9887,29.0329,28.7236,28.9224,3442800.0],["2019-01-25",28.7973,28.9961,28.5175,28.5616,3054500.0],["2019-01-28",28.4659,28.6574,28.1051,28.4144,5495000.0],["2019-01-29",28.5027,28.6794,28.2597,28.3923,3336500.0],["2019-01-30",28.3039,28.6132,28.2818,28.5322,3547100.0],["2019-01-31",28.5322,28.9298,28.3187,28.8635,7394500.0],["2019-02-01",28.8194,28.9519,28.3923,28.5543,7887300.0],["2019-02-04",28.0904,28.4217,28.0609,28.3776,8885700.0],["2019-02-05",28.3776,28.5322,28.2303,28.488,10002500.0],["2019-02-06",28.4954,28.8673,28.4657,28.7483,6429400.0],["2019-02-07",28.7557,29.2688,28.5921,29.2316,6999900.0],["2019-02-08",29.135,29.4101,29.0978,29.3655,4231200.0],["2019-02-11",29.3134,29.4398,29.1424,29.2614,3528100.0],["2019-02-12",29.3209,29.5811,29.1498,29.3878,3809600.0],["2019-02-13",29.3804,29.477,29.2762,29.3804,5048700.0],["2019-02-14",29.4101,29.5142,29.135,29.3357,3397800.0],["2019-02-15",29.5068,29.5886,29.2019,29.4398,6692600.0],["2019-02-19",29.4398,29.4919,29.2985,29.4473,4519400.0],["2019-02-20",29.0234,29.4845,28.7334,29.4398,6189200.0],["2019-02-21",29.3506,29.8191,29.1647,29.7819,4820100.0],["2019-02-22",29.7819,30.2876,29.7745,30.2801,3804300.0],["2019-02-25",30.2578,30.3694,29.9678,30.0645,4906800.0],["2019-02-26",30.1388,30.4586,29.9306,30.3247,6306900.0],["2019-02-27",30.1017,30.3471,30.1017,30.2801,6164700.0],["2019-02-28",30.3099,30.414,30.057,30.3024,6837600.0],["2019-03-01",30.2578,30.4735,30.1017,30.414,5018200.0],["2019-03-04",30.4883,30.5553,30.0868,30.295,6495200.0],["2019-03-05",30.2727,30.414,30.0199,30.057,5065500.0],["2019-03-06",30.1388,30.3991,29.9901,30.2801,3737800.0],["2019-03-07",30.3545,30.6594,30.2206,30.3247,3492400.0],["2019-03-08",30.3619,30.4437,30.1017,30.4065,3332800.0],["2019-03-11",30.4883,30.7709,30.466,30.7561,3555200.0],["2019-03-12",30.8081,31.0237,30.756,30.9196,3561800.0],["2019-03-13",30.875,31.0684,30.8527,30.9494,3791300.0],["2019-03-14",31.0089,31.0461,30.6296,30.6445,4062400.0],["2019-03-15",30.7337,30.7337,30.3024,30.6594,10690400.0],["2019-03-18",30.6594,30.7114,30.4958,30.6668,3814800.0],["2019-03-19",30.6371,30.6371,29.8711,30.0496,5154700.0],["2019-03-20",30.1388,30.4586,29.9455,30.1835,6252600.0],["2019-03-21",30.1835,30.7114,30.1537,30.6668,2980000.0],["2019-03-22",30.6966,31.232,30.5999,31.0609,3805200.0],["2019-03-25",31.0609,31.1427,30.9196,31.1278,3407100.0],["2019-03-26",31.1799,31.3286,31.0535,31.232,3284300.0],["2019-03-27",31.2691,31.284,30.8899,31.0237,4854800.0],["2019-03-28",31.0684,31.1948,30.6073,30.7858,4550700.0],["2019-03-29",30.8007,30.9494,30.6519,30.9419,5481600.0],["2019-04-01",30.8824,30.9419,30.5553,30.823,3686100.0],["2019-04-02",30.8676,30.9048,30.585,30.7412,3406900.0],["2019-04-03",30.6668,30.7858,30.4437,30.5553,4049200.0],["2019-04-04",30.6296,30.6445,29.2019,29.3283,12163100.0],["2019-04-05",30.0422,30.5255,29.7447,30.466,13492200.0],["2019-04-08",30.4512,30.4883,29.9529,30.057,5707200.0],["2019-04-09",29.9827,30.3917,29.8563,30.3768,3467300.0],["2019-04-10",30.3694,30.6296,30.2801,30.3619,4799600.0],["2019-04-11",30.3322,30.6519,30.2801,30.6445,4130000.0],["2019-04-12",30.5032,30.7932,30.4065,30.7635,2557800.0],["2019-04-15",30.7486,30.8973,30.6222,30.6966,2854400.0],["2019-04-16",30.6296,30.7858,30.0645,30.0868,3910800.0],["2019-04-17",30.124,30.124,29.8042,29.9158,3115000.0],["2019-04-18",29.9157,30.3396,29.8563,30.1165,4477100.0],["2019-04-22",30.1463,30.3024,30.005,30.1835,2942400.0],["2019-04-23",30.1909,30.3545,29.9009,30.295,4088400.0],["2019-04-24",30.3917,30.9568,30.2132,30.3842,3941600.0],["2019-04-25",30.1686,30.8007,30.1537,30.5999,3142000.0],["2019-04-26",30.704,30.994,30.704,30.8453,2819800.0],["2019-04-29",30.8527,30.8899,30.6222,30.7561,2800300.0],["2019-04-30",30.756,31.2989,30.6445,31.2543,4589900.0],["2019-05-01",31.1055,31.4104,31.1055,31.1948,3545600.0],["2019-05-02",31.232,31.3584,30.8825,31.2097,3880200.0],["2019-05-03",31.3435,31.6261,31.232,31.6038,3956300.0],["2019-05-06",31.4087,31.6563,31.3637,31.4387,4577900.0],["2019-05-07",31.4312,31.6188,31.3487,31.5362,3077200.0],["2019-05-08",31.4687,31.4687,31.056,31.0935,5984400.0],["2019-05-09",31.1236,31.2886,30.906,31.0335,2600900.0],["2019-05-10",31.0185,31.6263,30.8684,31.6113,2829800.0],["2019-05-13",31.4462,31.8889,31.4237,31.8514,3667700.0],["2019-05-14",31.7838,31.8664,31.4612,31.5888,2748000.0],["2019-05-15",31.6338,31.6713,31.3787,31.3862,2597900.0],["2019-05-16",31.3712,31.7463,31.2661,31.6338,2655900.0],["2019-05-17",31.3937,31.9864,31.3937,31.8664,3145000.0],["2019-05-20",32.0014,32.1815,31.7838,31.9564,3805800.0],["2019-05-21",31.9939,32.0765,31.7913,31.8064,2986300.0],["2019-05-22",31.8589,32.0164,31.6338,31.9939,4032400.0],["2019-05-23",32.0089,32.4291,31.9414,32.3766,3866100.0],["2019-05-24",32.3541,32.4441,32.129,32.159,2666900.0],["2019-05-28",32.174,32.1815,31.2061,31.2436,5841200.0],["2019-05-29",31.3261,31.3261,30.3282,30.7559,5302200.0],["2019-05-30",30.7184,31.0035,30.6433,30.7334,2256000.0],["2019-05-31",30.8384,31.0935,30.7259,30.9435,3368000.0],["2019-06-03",31.0785,31.3186,30.8384,31.2736,2802600.0],["2019-06-04",31.3111,31.4312,30.7409,31.3937,2275500.0],["2019-06-05",31.5287,32.4516,31.4987,32.3166,4374500.0],["2019-06-06",32.3916,32.6692,32.2941,32.5567,3257800.0],["2019-06-07",32.7668,33.0969,32.2866,32.2941,4339900.0],["2019-06-10",32.2941,32.3916,32.0315,32.2791,1983400.0],["2019-06-11",32.2716,32.3616,31.8439,32.0765,2085600.0],["2019-06-12",32.069,32.5492,32.069,32.5417,2119800.0],["2019-06-13",32.6092,32.7593,32.3691,32.5267,2404000.0],["2019-06-14",32.5792,33.0594,32.4816,32.9919,2612200.0],["2019-06-17",32.9994,33.0894,32.7218,32.7893,2295800.0],["2019-06-18",33.0594,33.0594,32.3841,32.6467,3519000.0],["2019-06-19",32.4666,32.7818,32.1215,32.6017,6020700.0],["2019-06-20",32.7518,32.9544,32.3541,32.7668,2862900.0],["2019-06-21",32.7818,33.0969,32.5492,32.7743,5969100.0],["2019-06-24",32.8043,32.8718,32.5567,32.7218,2124800.0],["2019-06-25",32.6993,32.8118,32.5717,32.6092,3193400.0],["2019-06-26",32.5567,32.6167,31.8664,31.9114,3092100.0],["2019-06-27",31.9414,32.0915,31.8364,31.8964,2890600.0],["2019-06-28",31.8514,32.1815,31.7989,32.1215,6589500.0],["2019-07-01",32.1815,32.3016,31.8064,32.069,2740000.0],["2019-07-02",32.144,32.6467,32.1365,32.5867,2670200.0],["2019-07-03",32.7443,33.0594,32.6842,32.8793,1866800.0],["2019-07-05",32.6617,32.8868,32.2415,32.8118,1773000.0],["2019-07-08",32.8568,32.9619,32.5042,32.6767,1830100.0],["2019-07-09",32.6767,32.7293,32.3766,32.6692,2330600.0],["2019-07-10",32.7593,32.8568,32.5642,32.6317,1836500.0],["2019-07-11",32.5867,32.8568,32.3091,32.7068,2242300.0],["2019-07-12",32.7368,32.7968,32.3991,32.5717,3496400.0],["2019-07-15",32.5117,32.9093,32.4366,32.9093,3525100.0],["2019-07-16",32.8043,32.9318,32.4741,32.6767,2200700.0],["2019-07-17",32.8043,33.1119,32.7818,32.8118,2175600.0],["2019-07-18",32.8493,33.0519,32.4441,33.0369,2542100.0],["2019-07-19",32.9318,33.1644,32.6317,32.6317,2016700.0],["2019-07-22",32.6092,32.8118,32.3841,32.7143,2441600.0],["2019-07-23",32.6993,32.7293,32.4366,32.5042,8221700.0],["2019-07-24",33.157,33.1645,32.3766,32.7293,4656600.0],["2019-07-25",32.5942,33.0519,32.4741,32.9168,5466100.0],["2019-07-26",33.0144,33.1644,32.7968,33.0594,5713300.0],["2019-07-29",33.202,33.3745,33.1044,33.367,4863200.0],["2019-07-30",33.352,33.5771,32.8793,33.3745,5951300.0],["2019-07-31",33.3595,33.4571,32.8943,32.9919,8288700.0],["2019-08-01",32.9018,33.5096,32.7368,33.2995,7174700.0],["2019-08-02",33.4421,33.4796,33.0669,33.202,9274400.0],["2019-08-05",33.172,33.1945,32.3241,32.5942,11384700.0],["2019-08-06",32.7759,32.9803,32.3141,32.8667,4558800.0],["2019-08-07",32.8364,33.2073,32.458,32.9802,2991400.0],["2019-08-08",32.9878,33.5858,32.7834,33.495,2392100.0],["2019-08-09",33.5404,33.7751,33.4117,33.4571,3083400.0],["2019-08-12",33.495,33.7675,33.389,33.6918,2488300.0],["2019-08-13",33.3663,33.6842,33.2679,33.442,3188800.0],["2019-08-14",33.2225,33.4723,32.8818,32.95,3596000.0],["2019-08-15",32.9424,33.548,32.9424,33.3966,4132300.0],["2019-08-16",33.4268,33.8659,33.3587,33.8205,4707000.0],["2019-08-19",33.8053,34.2746,33.7221,34.1611,4479100.0],["2019-08-20",34.2065,34.2065,33.8205,34.0097,3097200.0],["2019-08-21",33.9491,34.4487,33.9416,34.426,4256200.0],["2019-08-22",34.3806,34.6455,34.2595,34.5925,3703900.0],["2019-08-23",34.585,34.7439,33.8961,34.0551,5017400.0],["2019-08-26",34.1914,34.4184,34.093,34.3579,3583300.0],["2019-08-27",34.5471,34.6531,34.3579,34.3882,4036900.0],["2019-08-28",34.479,34.7061,34.1989,34.4563,4650500.0],["2019-08-29",34.6834,34.8423,34.5093,34.7742,3983800.0],["2019-08-30",34.8953,34.9256,34.6531,34.8196,4033700.0],["2019-09-03",34.8348,35.2511,34.7137,35.2284,4112800.0],["2019-09-04",35.4252,35.6144,35.1224,35.4555,3875200.0],["2019-09-05",35.2435,35.3722,35.0619,35.2132,2777300.0],["2019-09-06",35.2587,35.4252,35.1678,35.3344,2254900.0],["2019-09-09",35.2662,35.5236,35.1603,35.516,3634900.0],["2019-09-10",35.4328,35.4782,35.024,35.3798,5953200.0],["2019-09-11",35.2587,36.0232,35.13,36.0232,3527200.0],["2019-09-12",36.0535,36.4092,35.8642,36.0535,2680500.0],["2019-09-13",35.9929,36.1746,35.7658,35.8566,2223700.0],["2019-09-16",35.8794,36.0383,35.7658,36.0005,2130600.0],["2019-09-17",35.9853,36.4622,35.9853,36.4017,3753800.0],["2019-09-18",36.4849,36.5379,36.1821,36.4168,2660400.0],["2019-09-19",36.5303,36.5303,36.3184,36.4168,2366300.0],["2019-09-20",36.3487,36.4471,35.781,35.8718,11015800.0],["2019-09-23",35.9021,36.2805,35.8415,36.1519,3024100.0],["2019-09-24",36.2427,36.8482,36.2048,36.6741,4051300.0],["2019-09-25",36.6363,36.9996,36.5152,36.9618,4044400.0],["2019-09-26",37.0299,37.1435,36.8104,36.8861,2936900.0],["2019-09-27",36.8028,36.9769,36.3562,36.659,3375000.0],["2019-09-30",36.6817,36.7877,36.2805,36.5076,6644800.0],["2019-10-01",36.3335,36.4319,36.0989,36.2503,3422200.0],["2019-10-02",36.1821,36.2805,35.6674,35.8112,2882900.0],["2019-10-03",35.8415,36.1897,35.7355,36.1367,3399700.0],["2019-10-04",36.2957,36.5909,36.0762,36.5076,1990000.0],["2019-10-07",36.3714,36.4925,36.167,36.3562,4201800.0],["2019-10-08",36.3941,36.3941,35.9551,36.0459,3474800.0],["2019-10-09",36.167,36.3032,36.0307,36.1973,2533600.0],["2019-10-10",36.0232,36.4546,35.9172,36.2578,2136200.0],["2019-10-11",36.1821,36.5379,36.1291,36.2503,2708300.0],["2019-10-14",36.2805,36.2957,35.8188,35.8869,2122500.0],["2019-10-15",35.9248,36.1594,35.8491,36.0307,2599400.0],["2019-10-16",35.9096,36.1973,35.7507,36.1821,3086100.0],["2019-10-17",36.2805,36.5455,36.1594,36.4168,2341100.0],["2019-10-18",36.3184,36.7271,36.2048,36.6212,3488200.0],["2019-10-21",36.765,36.8104,36.4244,36.712,2729000.0],["2019-10-22",36.7877,36.8407,36.5228,36.606,2573900.0],["2019-10-23",36.7801,36.871,36.5076,36.6439,4456100.0],["2019-10-24",36.4319,36.7271,36.4092,36.553,5092700.0],["2019-10-25",36.6439,36.6817,36.0535,36.3411,3834000.0],["2019-10-28",36.2275,36.4698,35.7355,35.7809,4501400.0],["2019-10-29",35.7355,36.1292,35.7204,36.0156,4907900.0],["2019-10-30",36.0459,36.4774,35.9702,36.2124,5655600.0],["2019-10-31",36.2654,36.5833,36.167,36.5757,4639600.0],["2019-11-01",36.6742,36.7877,36.4698,36.606,4608800.0],["2019-11-04",37.0905,37.098,36.1216,36.3335,6826300.0],["2019-11-05",36.0837,36.4017,35.5614,35.8188,7319400.0],["2019-11-06",35.7959,36.2156,35.7883,35.9485,9065900.0],["2019-11-07",35.628,35.8493,35.3762,35.6509,9812200.0],["2019-11-08",35.5365,35.6357,35.2694,35.5517,4341200.0],["2019-11-11",35.5594,35.6433,35.0939,35.1244,5079600.0],["2019-11-12",35.1854,35.5059,35.1549,35.3304,4928400.0],["2019-11-13",35.4678,35.9561,35.4678,35.8035,2819400.0],["2019-11-14",35.8112,35.9256,35.6586,35.6662,4415600.0],["2019-11-15",35.7578,35.9104,35.5822,35.8951,4621400.0],["2019-11-18",36.0019,36.208,35.5746,35.6891,7869500.0],["2019-11-19",35.7349,35.7349,35.4067,35.4296,4241700.0],["2019-11-20",35.4831,35.7807,35.3839,35.7654,6151900.0],["2019-11-21",35.8112,35.8493,35.422,35.5899,3360400.0],["2019-11-22",35.6051,36.2003,35.5517,36.124,6129800.0],["2019-11-25",36.2461,36.475,35.9256,36.414,4607700.0],["2019-11-26",36.3911,36.5056,36.2919,36.4522,6644700.0],["2019-11-27",36.4674,36.4979,36.1164,36.4674,5445000.0],["2019-11-29",36.6277,36.7726,36.2995,36.3911,1463500.0],["2019-12-02",36.1851,36.3835,35.9562,36.2614,3556400.0],["2019-12-03",36.2995,36.62,36.2843,36.4293,2884700.0],["2019-12-04",36.4751,36.8566,36.4598,36.7727,3159700.0],["2019-12-05",36.7116,36.9558,36.6124,36.9405,2488900.0],["2019-12-06",36.9253,37.116,36.8566,36.9176,2287400.0],["2019-12-09",36.9253,36.9329,36.6887,36.7192,3322400.0],["2019-12-10",36.6811,36.8261,36.4903,36.62,2807400.0],["2019-12-11",36.6429,36.7345,36.3835,36.6429,2967800.0],["2019-12-12",36.5971,36.849,36.3835,36.5132,2593400.0],["2019-12-13",36.4369,36.6658,36.1927,36.5895,3382900.0],["2019-12-16",36.7116,37.0245,36.4979,37.0168,4100900.0],["2019-12-17",37.0931,37.2,36.8032,36.8413,3699500.0],["2019-12-18",36.971,37.116,36.7192,37.0245,3141400.0],["2019-12-19",37.0016,37.1771,36.849,37.1694,4581100.0],["2019-12-20",37.3144,37.4289,37.116,37.2534,5295300.0],["2019-12-23",37.261,37.3449,36.8032,36.9253,2546100.0],["2019-12-24",36.9481,37.0473,36.8566,36.9939,958300.0],["2019-12-26",36.971,37.1008,36.8795,37.0168,1778000.0],["2019-12-27",37.0016,37.0397,36.8337,36.9253,2587100.0],["2019-12-30",36.8489,37.0016,36.7497,37.0016,1883300.0],["2019-12-31",37.0016,37.0931,36.765,37.0855,2929700.0],["2020-01-02",37.055,37.055,36.0172,36.269,4639300.0],["2020-01-03",36.1698,36.3682,36.1088,36.2156,2970900.0],["2020-01-06",36.2461,36.4064,36.1164,36.2843,2474900.0],["2020-01-07",36.1088,36.3911,36.0477,36.2614,2187700.0],["2020-01-08",36.3606,36.5208,36.2538,36.3377,2700000.0],["2020-01-09",36.2919,36.6124,36.269,36.5285,2249100.0],["2020-01-10",36.6277,36.8413,36.3224,36.353,4093200.0],["2020-01-13",36.3987,36.6811,36.3987,36.4522,2537200.0],["2020-01-14",36.414,36.6735,36.208,36.6582,3167800.0],["2020-01-15",36.7574,37.1313,36.7421,36.971,2789400.0],["2020-01-16",36.7498,37.3678,36.7498,37.2229,3425700.0],["2020-01-17",37.2915,37.4976,37.0092,37.4365,3251200.0],["2020-01-21",37.3221,37.6349,37.2686,37.6197,2854100.0],["2020-01-22",37.7952,38.0851,37.7265,38.0699,3359100.0],["2020-01-23",38.0317,38.4361,37.9707,38.4209,3138600.0],["2020-01-24",38.398,38.7261,38.2149,38.5125,2428700.0],["2020-01-27",38.4743,38.7414,38.1767,38.3522,2647000.0],["2020-01-28",38.398,38.7872,38.3598,38.6803,2614700.0],["2020-01-29",38.7032,38.9703,38.5811,38.894,2948400.0],["2020-01-30",38.833,38.9474,38.543,38.9016,4560600.0],["2020-01-31",38.8864,38.955,38.4438,38.7566,5893300.0],["2020-02-03",38.8864,39.3213,38.7948,39.2984,3456000.0],["2020-02-04",39.3061,39.8784,39.184,39.2908,4569100.0],["2020-02-05",39.245,39.7258,39.2221,39.6113,3103400.0],["2020-02-06",39.619,39.7035,39.3883,39.4037,3346500.0],["2020-02-07",39.2345,39.6113,39.05,39.3883,2784800.0],["2020-02-10",39.4037,39.5344,39.1192,39.4883,4385400.0],["2020-02-11",39.619,39.742,39.4883,39.6267,2588700.0],["2020-02-12",39.619,39.7881,39.4421,39.5805,2566100.0],["2020-02-13",39.6574,40.0111,39.5113,39.965,2374400.0],["2020-02-14",39.9957,40.1649,39.8727,40.1572,2453900.0],["2020-02-18",40.2802,40.3801,40.0803,40.1879,2501800.0],["2020-02-19",40.1802,40.2033,39.9726,40.0957,2511900.0],["2020-02-20",40.0803,40.1341,39.7574,39.8189,2594500.0],["2020-02-21",39.7497,39.8881,39.5113,39.6497,5933300.0],["2020-02-24",39.3806,39.5805,38.9193,38.927,4427600.0],["2020-02-25",38.9885,39.1115,37.5431,37.5892,4461100.0],["2020-02-26",37.6123,37.9659,37.1279,37.1356,4162500.0],["2020-02-27",36.9511,37.1817,35.5441,35.5441,5322800.0],["2020-02-28",34.7752,34.7752,33.4989,34.237,9412800.0],["2020-03-02",34.4369,36.459,34.3446,36.3821,5894500.0],["2020-03-03",36.2898,37.0356,35.2288,35.3057,7906700.0],["2020-03-04",35.8747,37.297,35.5748,37.2894,5367300.0],["2020-03-05",36.5359,37.1125,35.7978,36.236,6141800.0],["2020-03-06",35.1596,35.8977,34.3908,35.7363,5994900.0],["2020-03-09",33.4605,34.0217,30.1775,33.0068,10151900.0],["2020-03-10",33.7834,34.7291,32.9992,34.5599,7231900.0],["2020-03-11",33.5912,34.0986,32.6609,33.1606,8592200.0],["2020-03-12",30.8694,31.992,29.178,29.6162,7357000.0],["2020-03-13",31.2846,31.7152,29.77,31.7075,6070100.0],["2020-03-16",28.9857,30.5696,26.041,26.3716,6701900.0],["2020-03-17",27.1097,31.1308,25.3029,30.8387,9171700.0],["2020-03-18",28.8243,29.7469,25.8027,28.6013,7253200.0],["2020-03-19",28.6936,28.7243,25.7566,27.671,5291200.0],["2020-03-20",27.6556,28.2169,26.1256,26.3563,5393500.0],["2020-03-23",26.1564,27.4865,24.6033,25.5182,6180400.0],["2020-03-24",26.3024,27.6941,26.0718,27.2789,5400200.0],["2020-03-25",27.1636,28.6705,25.8181,27.2943,5194400.0],["2020-03-26",27.2712,30.1928,27.2328,29.7315,4915500.0],["2020-03-27",28.7243,31.0078,28.5321,29.6777,5803000.0],["2020-03-30",30.1313,31.4538,29.4547,31.1308,6295900.0],["2020-03-31",30.7772,31.3922,30.0698,30.8079,7704500.0],["2020-04-01",29.4701,30.2313,29.324,29.8776,6979900.0],["2020-04-02",29.3932,31.1539,29.3932,30.7541,4823500.0],["2020-04-03",30.4312,30.9617,28.8781,29.178,3445000.0],["2020-04-06",30.2697,32.2149,30.2697,31.7997,5157800.0],["2020-04-07",32.6224,32.8761,31.054,31.1155,6177600.0],["2020-04-08",31.3077,33.5143,31.0616,33.2375,3674700.0],["2020-04-09",33.6527,34.8444,33.6527,34.4061,5735700.0],["2020-04-13",33.9141,34.2139,33.1068,33.7757,3006200.0],["2020-04-14",34.4907,35.1904,34.2908,34.9597,3512100.0],["2020-04-15",34.0755,34.3293,33.545,33.7911,2454200.0],["2020-04-16",33.8218,34.5676,33.3528,34.4907,2752700.0],["2020-04-17",35.1596,35.644,34.4446,35.5287,2451700.0],["2020-04-20",35.2288,35.2288,34.0755,34.2063,2836900.0],["2020-04-21",33.6527,33.7834,32.7762,33.2144,3796200.0],["2020-04-22",33.8833,34.2524,33.1914,33.9987,2465200.0],["2020-04-23",34.1755,34.3216,32.8915,33.0837,3190600.0],["2020-04-24",30.7464,33.2913,30.2467,32.5378,5716700.0],["2020-04-27",32.7531,33.7373,32.6301,33.4528,4457800.0],["2020-04-28",33.8372,33.9987,32.6378,32.7839,4192300.0],["2020-04-29",33.3067,33.7065,32.4917,32.5609,3153600.0],["2020-04-30",32.2995,32.461,31.2308,31.7306,3106600.0],["2020-05-01",31.4307,31.4307,30.9233,31.3999,3313700.0],["2020-05-04",31.3923,31.769,30.9924,31.669,3289900.0],["2020-05-05",31.8843,32.5071,31.8613,32.0458,2805600.0],["2020-05-06",32.1079,32.2631,30.9903,31.0446,3960100.0],["2020-05-07",31.4171,31.6189,31.0524,31.2076,3281000.0],["2020-05-08",31.6189,31.7509,31.1455,31.5103,2609700.0],["2020-05-11",31.324,31.5956,30.7807,31.3706,2901700.0],["2020-05-12",31.4637,31.6655,30.7031,30.7341,3945300.0],["2020-05-13",30.6022,30.6953,30.0512,30.3073,3772500.0],["2020-05-14",29.9968,31.1455,29.601,31.0135,4154900.0],["2020-05-15",30.7109,30.998,29.9813,30.4935,7448100.0],["2020-05-18",31.3706,32.038,31.3473,31.9061,3001900.0],["2020-05-19",31.7586,31.9061,31.3007,31.324,2477800.0],["2020-05-20",31.5801,31.6965,31.1532,31.2619,3012400.0],["2020-05-21",31.13,31.6111,31.0679,31.3783,2947400.0],["2020-05-22",31.3007,31.6112,31.2231,31.5413,2802500.0],["2020-05-26",32.1544,32.3019,31.5413,31.5956,2348200.0],["2020-05-27",31.9992,32.1156,31.4792,32.1001,5103700.0],["2020-05-28",32.6356,33.2332,32.4028,33.1323,3658700.0],["2020-05-29",33.0159,33.2643,32.6511,32.7986,4659100.0],["2020-06-01",32.6977,33.3341,32.5192,33.1867,2427100.0],["2020-06-02",33.3652,33.435,32.8141,33.4273,2844200.0],["2020-06-03",33.6989,34.0792,33.5126,33.7532,2927700.0],["2020-06-04",33.5437,33.6058,32.5658,32.8762,3406800.0],["2020-06-05",33.2798,34.0404,33.2022,33.5825,3603600.0],["2020-06-08",33.4661,34.2267,33.272,34.1335,3009000.0],["2020-06-09",33.8619,33.8619,33.2022,33.2876,2883500.0],["2020-06-10",33.4273,33.5204,32.7132,32.7908,2604500.0],["2020-06-11",32.3174,32.3174,31.2153,31.4326,3900500.0],["2020-06-12",32.1079,32.1855,30.8661,31.3783,3934600.0],["2020-06-15",30.6643,31.6189,30.1676,31.4094,4195900.0],["2020-06-16",32.3019,32.4106,31.2541,31.4404,5088900.0],["2020-06-17",31.5413,31.5646,30.8971,31.2386,3825600.0],["2020-06-18",31.0446,31.487,30.9359,31.4404,3441100.0],["2020-06-19",31.8983,31.8983,30.2374,30.2529,8571000.0],["2020-06-22",30.3228,30.8428,29.9037,30.8118,4596200.0],["2020-06-23",31.161,31.161,30.0201,30.0977,3753200.0],["2020-06-24",29.8649,29.9735,28.9568,29.3216,4855700.0],["2020-06-25",29.1897,29.2285,28.7085,29.1276,3710600.0],["2020-06-26",28.9801,29.2052,28.4524,28.5998,6094100.0],["2020-06-29",28.887,29.4846,28.7861,29.4846,3265600.0],["2020-06-30",29.5001,30.2141,29.3682,30.0977,5988200.0],["2020-07-01",30.1676,31.0446,29.9968,30.9515,4357100.0],["2020-07-02",31.2386,31.2929,30.8583,30.9825,2897300.0],["2020-07-06",31.1144,31.6422,30.8661,31.1843,4223500.0],["2020-07-07",30.9049,31.3628,30.6876,31.2386,4239300.0],["2020-07-08",31.1765,31.5956,30.9515,31.5335,4635600.0],["2020-07-09",31.3395,31.3783,30.8118,31.1921,3781500.0],["2020-07-10",31.192,32.0923,31.1377,32.0303,2784900.0],["2020-07-13",31.9604,32.201,31.5491,31.6965,2663300.0],["2020-07-14",31.681,32.1156,31.5103,31.7586,7743700.0],["2020-07-15",32.3097,32.4261,31.6732,31.681,4429000.0],["2020-07-16",31.6655,32.1544,31.5568,32.0458,2647100.0],["2020-07-17",32.1932,32.8685,32.0923,32.7055,3370500.0],["2020-07-20",32.527,32.6123,32.007,32.0225,2761600.0],["2020-07-21",32.3174,32.3252,26.0775,26.5819,41029600.0],["2020-07-22",22.5151,23.0506,17.7342,21.025,135941100.0],["2020-07-23",21.5061,22.3521,20.9241,21.2655,53410400.0],["2020-07-24",21.6846,23.3999,21.5993,22.8799,38414300.0],["2020-07-27",23.0894,23.5628,21.9252,22.7246,21554400.0],["2020-07-28",22.5073,23.4852,22.4142,22.616,15827800.0],["2020-07-29",22.8255,23.0739,22.0572,22.2279,13114200.0],["2020-07-30",22.0572,22.7324,21.9252,22.4064,10784000.0],["2020-07-31",22.2745,22.6625,22.0261,22.5073,16410200.0],["2020-08-03",22.4297,22.7324,22.1037,22.6548,8256100.0],["2020-08-04",22.7091,23.2136,22.5539,23.004,8252300.0],["2020-08-05",23.1981,23.1981,22.2434,22.4608,8269100.0],["2020-08-06",22.39,23.1295,22.2955,22.9564,6547700.0],["2020-08-07",22.7754,23.3261,22.7518,23.1609,9346500.0],["2020-08-10",23.2868,23.9083,23.2789,23.6487,9298400.0],["2020-08-11",23.7431,23.8533,23.098,23.5228,11447800.0],["2020-08-12",23.5228,23.7667,23.3262,23.4992,5568800.0],["2020-08-13",23.4599,23.7824,23.1452,23.2868,5798300.0],["2020-08-14",23.2868,23.4127,22.9879,23.0744,3809400.0],["2020-08-17",22.9879,23.1373,22.6889,22.7676,4853000.0],["2020-08-18",22.7046,22.9407,22.5473,22.7204,4098300.0],["2020-08-19",22.7361,22.7754,22.4136,22.5316,5462700.0],["2020-08-20",22.39,22.6181,22.1933,22.3113,6680500.0],["2020-08-21",22.3742,22.3821,21.9651,22.1146,7311900.0],["2020-08-24",22.2247,22.3349,21.9573,22.2719,4674100.0],["2020-08-25",22.3428,22.39,21.9494,21.9809,4907800.0],["2020-08-26",21.8471,22.1618,21.5796,22.0359,6497500.0],["2020-08-27",22.1067,22.2641,21.9809,22.1067,3938300.0],["2020-08-28",22.2011,22.3821,22.0202,22.2719,4403500.0],["2020-08-31",22.3428,22.5866,22.2247,22.4922,4799600.0],["2020-09-01",22.2798,22.5394,22.0281,22.2326,5492400.0],["2020-09-02",22.2483,23.0508,22.209,22.9249,7339600.0],["2020-09-03",23.1609,23.5779,22.8462,23.1216,6132700.0],["2020-09-04",23.2396,23.4756,22.8777,23.1295,6115400.0],["2020-09-08",23.2081,23.3655,22.8698,22.917,4193400.0],["2020-09-09",23.0901,23.216,22.8777,22.9249,4385800.0],["2020-09-10",22.8935,23.1767,22.563,22.8541,4513000.0],["2020-09-11",22.8305,23.1059,22.8148,23.0744,2635600.0],["2020-09-14",23.0901,23.5071,23.0351,23.334,3526700.0],["2020-09-15",23.397,23.4992,22.9485,23.0901,3535600.0],["2020-09-16",22.9564,23.6172,22.9328,23.4127,2886100.0],["2020-09-17",23.2003,23.5543,22.744,23.4442,2988200.0],["2020-09-18",23.3655,23.4284,22.7754,22.7833,6810100.0],["2020-09-21",22.5709,22.8226,22.3349,22.5237,3870300.0],["2020-09-22",22.5237,22.681,22.4214,22.4765,3733200.0],["2020-09-23",22.5237,22.7046,21.4774,21.6976,9369500.0],["2020-09-24",21.7763,22.3349,21.6976,22.1539,6268500.0],["2020-09-25",22.0989,22.6024,21.9966,22.5001,3314600.0],["2020-09-28",22.7125,22.7282,22.3664,22.3821,3233000.0],["2020-09-29",22.445,22.6024,22.1225,22.5001,2530200.0],["2020-09-30",22.6024,22.799,22.4057,22.5866,5065600.0],["2020-10-01",22.6574,22.8305,22.3821,22.626,2805900.0],["2020-10-02",22.4765,23.4127,22.3427,23.2239,4010300.0],["2020-10-05",23.334,23.633,23.1452,23.5307,2878500.0],["2020-10-06",23.5622,24.2073,23.4599,23.924,5304200.0],["2020-10-07",24.0578,24.2073,23.8926,24.0421,3910600.0],["2020-10-08",24.1286,24.6714,24.0735,24.6085,3400200.0],["2020-10-09",24.6714,24.8445,24.4354,24.5613,4404700.0],["2020-10-12",24.4905,24.8052,24.4512,24.5928,5462700.0],["2020-10-13",24.4354,24.7186,24.2859,24.6321,4297000.0],["2020-10-14",24.6872,24.9311,23.8926,24.7265,4531700.0],["2020-10-15",24.5456,24.9311,24.5062,24.7894,2823400.0],["2020-10-16",24.8366,25.1671,24.6478,24.931,3910500.0],["2020-10-19",24.9389,25.3008,24.8366,24.9625,7021900.0],["2020-10-20",25.3716,25.5054,25.0019,25.0412,5675300.0],["2020-10-21",24.9075,25.4503,24.8996,25.4346,8604900.0],["2020-10-22",25.466,26.1741,25.3716,25.9852,6097900.0],["2020-10-23",26.0797,26.237,25.8279,26.1977,4412400.0],["2020-10-26",25.9931,26.2921,25.7571,26.2134,7173200.0],["2020-10-27",26.2606,26.4415,26.0246,26.2685,5270000.0],["2020-10-28",25.9617,26.0089,24.8209,24.9861,7772400.0],["2020-10-29",24.9311,25.4109,24.4354,25.0255,8632800.0],["2020-10-30",24.1207,24.7658,23.2632,23.3812,20289700.0],["2020-11-02",23.6408,24.1915,23.3812,23.5464,7242900.0],["2020-11-03",23.8847,24.0027,23.57,23.6959,4528600.0],["2020-11-04",23.5228,23.751,22.8462,22.862,6083500.0],["2020-11-05",23.2447,23.9066,23.2208,23.4361,5825700.0],["2020-11-06",23.468,23.795,23.1251,23.181,6045500.0],["2020-11-09",23.9624,24.7678,23.4282,23.5398,8229300.0],["2020-11-10",23.6913,23.8189,23.2129,23.3723,8517400.0],["2020-11-11",23.3803,23.771,23.2447,23.7551,5508300.0],["2020-11-12",23.6116,23.6754,22.9816,23.3883,8673300.0],["2020-11-13",23.6116,23.7232,23.3564,23.5318,3894600.0],["2020-11-16",23.8747,23.8747,22.4633,22.7264,11704600.0],["2020-11-17",22.7264,23.165,22.6387,22.9178,7713400.0],["2020-11-18",23.0135,23.2368,22.6626,22.7663,7562500.0],["2020-11-19",22.7504,23.181,22.5829,23.157,5780900.0],["2020-11-20",22.6387,22.6866,21.7775,22.3277,23115000.0],["2020-11-23",22.3676,22.4394,22.0725,22.0965,5827100.0],["2020-11-24",22.1603,22.248,21.2352,21.2592,14354200.0],["2020-11-25",21.2432,21.3628,20.8684,21.1794,7620900.0],["2020-11-27",21.1954,21.4187,21.1236,21.307,2388000.0],["2020-11-30",21.2113,21.4585,20.9641,21.1794,8524800.0],["2020-12-01",21.0997,21.6978,20.9482,21.6659,9232000.0],["2020-12-02",21.61,21.8014,21.4107,21.7855,4078900.0],["2020-12-03",21.7855,22.2719,21.5702,22.248,5808700.0],["2020-12-04",22.248,23.1889,22.2081,23.0853,7880300.0],["2020-12-07",23.0613,23.5797,22.9656,23.4999,8768600.0],["2020-12-08",23.3245,24.2734,23.2926,24.1299,7772200.0],["2020-12-09",24.2814,24.7838,24.2256,24.4329,9564600.0],["2020-12-10",24.4807,24.5844,23.9784,24.098,4980900.0],["2020-12-11",24.0023,24.5206,23.9943,24.2256,4884400.0],["2020-12-14",24.4807,24.7838,24.1698,24.2016,3878400.0],["2020-12-15",24.2654,25.0469,24.1379,25.0389,4551100.0],["2020-12-16",25.0788,25.2782,24.5924,24.6482,5221700.0],["2020-12-17",24.8236,24.9831,24.3133,24.3213,3767400.0],["2020-12-18",24.2734,24.5924,24.0182,24.1937,9010500.0],["2020-12-21",23.9385,23.9863,23.5557,23.9146,6369700.0],["2020-12-22",23.8428,23.9943,23.6833,23.8827,4139600.0],["2020-12-23",24.0661,24.1458,23.3564,23.3564,4820400.0],["2020-12-24",23.4361,23.7232,23.2846,23.6674,1935900.0],["2020-12-28",23.7391,24.2256,23.5079,23.6195,4125400.0],["2020-12-29",23.6754,23.9943,23.5398,23.6913,4872200.0],["2020-12-30",23.7312,24.0422,23.6993,24.0103,2667200.0],["2020-12-31",23.8986,24.4329,23.8189,24.409,2740000.0],["2021-01-04",24.409,24.4488,23.4042,23.5318,5216300.0],["2021-01-05",23.5238,23.8428,23.3245,23.795,4482700.0],["2021-01-06",23.779,24.2973,23.7631,24.1618,7262200.0],["2021-01-07",24.2256,24.2654,23.6195,23.6275,4700200.0],["2021-01-08",23.6514,23.9226,23.5478,23.8508,3207100.0],["2021-01-11",23.8428,24.3532,23.8109,24.082,5586600.0],["2021-01-12",24.0501,24.3532,23.8827,24.3133,4413900.0],["2021-01-13",24.401,24.6721,24.3292,24.5525,3194500.0],["2021-01-14",24.5605,25.0469,24.4409,24.9193,4649500.0],["2021-01-15",24.8157,25.3101,24.5286,25.2542,4234200.0],["2021-01-19",25.4376,25.4775,24.7359,24.8077,6089700.0],["2021-01-20",24.72,25.023,24.4807,24.9831,4008800.0],["2021-01-21",24.8157,25.0788,24.7519,24.7758,3139900.0],["2021-01-22",24.7838,25.0629,24.5605,24.9353,2895400.0],["2021-01-25",24.8077,25.4217,24.7758,25.4058,3962900.0],["2021-01-26",25.4695,25.6211,25.2303,25.4616,5214400.0],["2021-01-27",25.1586,25.326,24.5126,24.6083,6183900.0],["2021-01-28",24.6004,24.9911,24.4568,24.6083,3283500.0],["2021-01-29",24.5605,24.7917,24.2335,24.5286,7042400.0],["2021-02-01",24.4887,24.9193,24.098,24.8635,4870300.0],["2021-02-02",24.9751,25.8683,24.7439,25.4456,5320800.0],["2021-02-03",25.3579,25.9719,25.3021,25.8364,5679300.0],["2021-02-04",25.8767,26.2157,25.6346,26.0139,5397700.0],["2021-02-05",26.1108,26.3529,25.8525,26.0543,4434200.0],["2021-02-08",26.0301,26.4498,25.7879,25.9332,5512300.0],["2021-02-09",25.9655,26.2561,25.7718,26.2561,3660200.0],["2021-02-10",26.4014,26.4014,25.4731,25.6265,5120200.0],["2021-02-11",25.7314,25.7718,25.0211,25.118,4589700.0],["2021-02-12",25.0454,25.344,25.0212,25.2149,2494800.0],["2021-02-16",25.3359,25.9251,25.1584,25.7718,5212900.0],["2021-02-17",25.8041,25.8525,25.4247,25.7879,5297100.0],["2021-02-18",25.4974,28.5645,25.4974,27.6443,18824000.0],["2021-02-19",27.4426,27.6443,26.9744,27.4668,6317600.0],["2021-02-22",27.6443,27.7977,27.0632,27.3457,3407900.0],["2021-02-23",27.5152,27.6201,27.0632,27.0632,4190800.0],["2021-02-24",27.0874,27.7089,27.0793,27.6443,4958000.0],["2021-02-25",27.6363,27.8865,26.9663,27.0471,4660800.0],["2021-02-26",27.1762,27.2892,26.7081,26.7484,4230600.0],["2021-03-01",27.152,27.491,26.9502,26.9663,3292300.0],["2021-03-02",26.9098,27.0148,26.474,26.4821,3247700.0],["2021-03-03",26.4901,26.6031,26.0462,26.5547,4283000.0],["2021-03-04",26.6354,27.0148,26.4094,26.813,5488800.0],["2021-03-05",27.0067,27.039,26.248,26.8049,5516500.0],["2021-03-08",27.0228,27.1036,26.7807,26.9341,4057200.0],["2021-03-09",27.2166,27.7896,27.152,27.5878,5601500.0],["2021-03-10",27.6605,28.1448,27.6443,27.8865,3756500.0],["2021-03-11",27.7412,28.056,27.5555,27.9672,4867300.0],["2021-03-12",28.1205,28.2578,27.8138,28.1932,4095100.0],["2021-03-15",28.3385,28.5483,28.0883,28.4515,2960600.0],["2021-03-16",28.3627,29.7671,28.3223,28.7017,4756800.0],["2021-03-17",28.8873,29.1456,28.3304,28.4111,3474400.0],["2021-03-18",28.3788,28.6452,27.9188,27.951,4233100.0],["2021-03-19",27.9753,28.5645,27.5636,28.1367,11060200.0],["2021-03-22",27.8784,28.1932,27.7008,27.7412,3089100.0],["2021-03-23",27.725,27.9753,27.5798,27.7573,3982400.0],["2021-03-24",27.717,28.2255,27.6847,27.7089,3908200.0],["2021-03-25",27.8461,27.8865,27.3538,27.6443,2754500.0],["2021-03-26",27.6605,27.9188,27.3861,27.6605,3053700.0],["2021-03-29",27.5878,28.3869,27.5878,28.2578,3519800.0],["2021-03-30",28.0802,28.3143,27.7573,27.8381,3303800.0],["2021-03-31",27.9268,28.0963,27.7654,27.9995,3724600.0],["2021-04-01",27.8946,27.9672,27.4829,27.6928,3901500.0],["2021-04-05",27.7493,28.1851,27.6766,28.0883,3358700.0],["2021-04-06",28.0398,28.1044,27.8945,28.0883,5174500.0],["2021-04-07",28.1528,28.395,28.0237,28.2739,7387900.0],["2021-04-08",28.3465,28.4192,27.9995,28.2416,4979800.0],["2021-04-09",28.2981,28.4111,27.9753,28.064,1994800.0],["2021-04-12",28.064,28.2013,27.9268,27.9995,2355800.0],["2021-04-13",28.0075,28.4434,27.8784,28.3788,2899800.0],["2021-04-14",28.2981,28.4676,28.2013,28.3788,2004400.0],["2021-04-15",28.3788,28.7178,28.3546,28.6694,2365400.0],["2021-04-16",28.8147,28.968,28.621,28.8066,2741200.0],["2021-04-19",29.0165,29.0165,28.6371,28.8954,2003400.0],["2021-04-20",28.8793,29.3797,28.8793,29.2828,4509700.0],["2021-04-21",29.4281,29.759,29.2909,29.6945,3736600.0],["2021-04-22",29.6541,29.6783,29.2586,29.3393,3369800.0],["2021-04-23",29.3878,30.2917,29.3313,29.6218,6012200.0],["2021-04-26",29.6622,29.7994,29.4442,29.6137,4098900.0],["2021-04-27",29.6702,29.9769,29.5411,29.759,3890700.0],["2021-04-28",29.864,30.2352,29.7187,30.2029,3160100.0],["2021-04-29",30.203,30.5097,30.1303,30.4451,2391800.0],["2021-04-30",30.5097,30.6227,30.2756,30.6065,3680300.0],["2021-05-03",30.6711,31.2522,30.542,30.9294,5370300.0],["2021-05-04",30.9213,30.9778,30.3321,30.5016,6825500.0],["2021-05-05",30.4693,30.6307,30.0335,30.5742,3918000.0],["2021-05-06",30.7047,30.7373,30.036,30.5171,3654400.0],["2021-05-07",30.5905,30.8026,30.4437,30.5987,2047600.0],["2021-05-10",30.7047,31.0146,30.6721,30.7047,2085200.0],["2021-05-11",30.6313,30.6639,30.1501,30.3377,3172900.0],["2021-05-12",30.3214,30.3703,29.6527,29.7179,2784400.0],["2021-05-13",29.8403,30.7536,29.775,30.5661,4194300.0],["2021-05-14",30.509,30.8515,30.509,30.6721,2825100.0],["2021-05-17",30.8434,30.9331,30.6069,30.7536,3759900.0],["2021-05-18",30.6232,30.8678,30.5416,30.721,1996900.0],["2021-05-19",30.6884,30.721,30.1909,30.5008,2232400.0],["2021-05-20",30.4845,31.0228,30.4845,30.7373,2375800.0],["2021-05-21",30.7944,31.0065,30.6802,30.9983,1920100.0],["2021-05-24",31.1125,31.1533,30.9086,30.9249,2327500.0],["2021-05-25",30.9412,31.0717,30.5905,30.6803,2521600.0],["2021-05-26",30.7047,30.827,30.5824,30.6476,2341200.0],["2021-05-27",30.7781,30.9983,30.6313,30.8841,2870100.0],["2021-05-28",30.9004,30.982,30.721,30.9167,2089300.0],["2021-06-01",31.1125,31.1125,30.7944,31.0065,2955700.0],["2021-06-02",31.088,31.3327,30.8678,31.1043,2958900.0],["2021-06-03",30.9412,31.5121,30.9086,31.3734,2360200.0],["2021-06-04",31.3979,31.5121,31.1777,31.2593,2452500.0],["2021-06-07",31.3245,31.5284,31.2348,31.455,1977800.0],["2021-06-08",31.4468,31.4713,31.088,31.2103,2012100.0],["2021-06-09",31.2837,31.5121,31.1369,31.3898,3174800.0],["2021-06-10",31.455,31.5121,31.2837,31.5039,2365600.0],["2021-06-11",31.5039,31.6507,31.3653,31.61,2088200.0],["2021-06-14",31.7078,31.7649,31.4632,31.6344,1525900.0],["2021-06-15",31.6752,31.9933,31.6018,31.7078,2316100.0],["2021-06-16",31.7486,31.8709,30.9983,31.1125,3624800.0],["2021-06-17",31.1125,31.2674,30.721,30.7618,2414000.0],["2021-06-18",30.8597,30.9004,30.2072,30.2806,6189300.0],["2021-06-21",30.4111,30.876,30.297,30.8189,2645700.0],["2021-06-22",30.7536,30.9901,30.5661,30.5824,1988100.0],["2021-06-23",30.3948,30.4601,30.0523,30.1339,3420300.0],["2021-06-24",30.1909,30.3703,30.1257,30.3214,1920200.0],["2021-06-25",30.2643,30.77,30.248,30.7373,2584100.0],["2021-06-28",30.827,31.194,30.721,31.0391,3571100.0],["2021-06-29",31.1125,31.137,30.5335,30.615,2195000.0],["2021-06-30",30.5661,30.6803,30.142,30.3459,3445500.0],["2021-07-01",30.3622,30.8515,30.2806,30.7129,2692700.0],["2021-07-02",30.7455,30.8597,30.4764,30.5661,1749600.0],["2021-07-06",30.4845,30.7618,30.1746,30.721,2598900.0],["2021-07-07",30.6803,30.9004,30.4845,30.876,2412900.0],["2021-07-08",30.5905,30.8434,30.4519,30.5171,2175800.0],["2021-07-09",30.7047,30.7047,30.297,30.6068,2394700.0],["2021-07-12",30.4927,30.6395,30.3133,30.5661,3024800.0],["2021-07-13",30.5335,30.6558,30.1257,30.1909,3054000.0],["2021-07-14",30.1746,30.3703,30.0686,30.2154,2623900.0],["2021-07-15",30.1338,30.5416,30.1257,30.5171,2574000.0],["2021-07-16",30.5987,31.0228,30.4927,30.8189,5491000.0],["2021-07-19",30.6069,30.827,30.1012,30.4682,4221800.0],["2021-07-20",30.5742,30.9575,30.5579,30.6803,3652000.0],["2021-07-21",30.7455,30.8352,30.5498,30.615,2995000.0],["2021-07-22",31.8057,32.4092,31.6997,31.928,12047100.0],["2021-07-23",31.3979,32.1074,31.1614,31.3734,7695100.0],["2021-07-26",31.4713,31.9525,31.2348,31.61,6124700.0],["2021-07-27",31.5692,31.8954,31.1614,31.6997,6111900.0],["2021-07-28",31.7731,31.7975,30.9575,31.1043,3265500.0],["2021-07-29",31.1451,31.243,30.8678,31.0309,2632600.0],["2021-07-30",30.9657,31.5692,30.9494,31.2511,6733400.0],["2021-08-02",31.2511,31.5529,31.1369,31.3653,3467900.0],["2021-08-03",31.455,31.6507,31.1369,31.4305,2760200.0],["2021-08-04",31.3245,31.3816,30.77,31.0228,3254100.0],["2021-08-05",31.1299,31.3029,30.6849,31.2864,4001300.0],["2021-08-06",31.3029,31.4183,31.1299,31.1711,1768700.0],["2021-08-09",31.1381,31.3606,30.9981,31.1958,3368700.0],["2021-08-10",31.237,31.3441,31.0722,31.1876,2190800.0],["2021-08-11",31.2864,31.6325,31.1711,31.443,2300200.0],["2021-08-12",31.3194,31.6325,31.2452,31.5666,1418500.0],["2021-08-13",31.7232,31.9209,31.5172,31.8385,1752800.0],["2021-08-16",31.8632,32.2505,31.7561,31.9951,3347900.0],["2021-08-17",32.0115,32.028,31.4842,31.8467,2807100.0],["2021-08-18",31.8632,31.8632,31.2947,31.4924,2822600.0],["2021-08-19",31.5336,32.2175,31.4595,32.0857,3761600.0],["2021-08-20",32.0115,32.2175,31.7891,32.2093,2242700.0],["2021-08-23",32.2423,32.2835,31.8056,31.9786,2394900.0],["2021-08-24",31.9456,31.9786,31.5666,31.8303,2373900.0],["2021-08-25",31.8385,32.3082,31.6737,32.1351,1849000.0],["2021-08-26",32.1434,32.1434,31.682,31.7561,1614900.0],["2021-08-27",31.7479,31.9456,31.6408,31.7808,1679500.0],["2021-08-30",31.7149,31.9703,31.6737,31.8467,1333600.0],["2021-08-31",31.822,32.094,31.7232,32.028,2132500.0],["2021-09-01",32.2423,32.646,32.1599,32.4895,2341400.0],["2021-09-02",32.5471,32.9097,32.4977,32.8932,2243000.0],["2021-09-03",32.7449,32.8026,32.5142,32.6213,2979400.0],["2021-09-07",32.5801,32.5801,31.6325,31.6984,3734600.0],["2021-09-08",31.6572,32.1599,31.5584,32.0857,2832200.0],["2021-09-09",31.9621,32.0857,31.5996,31.616,2238000.0],["2021-09-10",31.5831,31.616,31.0393,31.0557,2157900.0],["2021-09-13",31.2617,31.3277,30.6437,30.8415,2923000.0],["2021-09-14",31.0228,31.2617,30.7509,30.858,3568200.0],["2021-09-15",30.7591,31.3276,30.6932,31.1464,3260700.0],["2021-09-16",31.1711,31.2947,30.7344,30.7426,1646500.0],["2021-09-17",30.7426,31.1464,30.1823,30.2647,6896100.0],["2021-09-20",30.1411,30.4213,29.7538,30.0917,4107800.0],["2021-09-21",30.1823,30.5696,30.1082,30.1988,2535700.0],["2021-09-22",30.3966,30.5119,30.1576,30.3718,2076000.0],["2021-09-23",30.4954,30.7179,30.2153,30.2812,2694900.0],["2021-09-24",30.3142,30.5201,30.2647,30.3471,1759200.0],["2021-09-27",30.3471,30.8003,30.2235,30.2565,2055000.0],["2021-09-28",30.273,30.3636,29.9763,30.0175,2451600.0],["2021-09-29",30.034,30.3142,29.861,29.9104,3864400.0],["2021-09-30",29.9351,29.9681,29.3007,29.3501,3379900.0],["2021-10-01",29.5561,29.8527,29.4243,29.5396,2482700.0],["2021-10-04",29.5314,29.7868,29.4078,29.6714,4279800.0],["2021-10-05",29.7868,30.001,29.6879,29.8445,2194300.0],["2021-10-06",29.7126,30.2647,29.4902,30.2235,2487200.0],["2021-10-07",30.2565,30.4625,29.9434,30.0175,2576600.0],["2021-10-08",29.9269,30.0834,29.8198,29.8445,1701500.0],["2021-10-11",29.6797,29.8692,29.3748,29.4737,3828800.0],["2021-10-12",29.6138,29.6467,29.3007,29.4243,3478900.0],["2021-10-13",29.3089,29.5561,29.1853,29.3666,2711500.0],["2021-10-14",29.4407,30.1082,29.4407,30.0917,3248800.0],["2021-10-15",30.1246,30.2647,29.9681,30.1741,3098500.0],["2021-10-18",30.0505,30.1164,29.6138,29.8033,3850100.0],["2021-10-19",29.9763,30.4789,29.8774,30.3801,2560700.0],["2021-10-20",30.4872,30.8745,30.4872,30.7591,2565200.0],["2021-10-21",30.6685,30.9733,30.5449,30.6767,4926500.0],["2021-10-22",30.6849,31.1793,30.6767,31.1052,2843900.0],["2021-10-25",31.1628,31.1628,30.6602,30.7921,4238300.0],["2021-10-26",30.8415,31.1464,30.7344,31.064,3343300.0],["2021-10-27",31.1299,31.1876,30.7426,30.9733,2280000.0],["2021-10-28",30.9981,31.2617,30.9569,31.2288,2497500.0],["2021-10-29",30.9981,32.7284,30.9981,31.7479,5722300.0],["2021-11-01",31.7973,32.0033,31.5007,31.9703,2577900.0],["2021-11-02",32.7943,32.8108,31.9456,32.3823,5162600.0],["2021-11-03",32.2752,32.4895,32.2093,32.3411,3515400.0],["2021-11-04",32.3245,32.5908,32.1497,32.3828,3194500.0],["2021-11-05",32.5326,32.7157,32.4327,32.5159,2536100.0],["2021-11-08",32.9736,33.0652,31.9333,32.0499,5992200.0],["2021-11-09",32.1164,32.2579,31.5339,31.8751,3939900.0],["2021-11-10",31.8501,32.441,31.8501,32.4244,4022500.0],["2021-11-11",32.2829,32.5159,32.0998,32.4826,1927700.0],["2021-11-12",32.4826,32.4993,32.1248,32.4577,4223000.0],["2021-11-15",32.6075,32.8405,32.4493,32.8322,2264500.0],["2021-11-16",32.8571,33.0985,32.7822,32.9404,4172600.0],["2021-11-17",32.9154,32.932,32.183,32.5242,3281700.0],["2021-11-18",32.4577,32.674,31.8668,32.1331,2799600.0],["2021-11-19",32.1497,32.2329,31.6171,32.0665,3108600.0],["2021-11-22",32.0665,32.4993,31.9999,32.2329,3038000.0],["2021-11-23",32.3078,32.5076,32.0748,32.4077,1737600.0],["2021-11-24",32.4244,32.4909,32.2163,32.3828,1406400.0],["2021-11-26",31.9999,32.158,31.4506,31.5505,2624200.0],["2021-11-29",31.7919,32.5575,31.7919,32.4993,4180900.0],["2021-11-30",32.2579,32.2579,31.3175,31.3424,6638800.0],["2021-12-01",31.667,32.183,31.3757,31.4007,4125500.0],["2021-12-02",31.5422,32.3245,31.4673,32.1414,3669100.0],["2021-12-03",32.2912,32.416,31.8335,32.3245,3338800.0],["2021-12-06",32.4577,33.0319,32.2912,32.6657,7268800.0],["2021-12-07",32.674,33.0236,32.6324,32.8405,2666500.0],["2021-12-08",32.957,32.982,32.4993,32.7906,2148700.0],["2021-12-09",32.7489,32.9903,32.4244,32.7906,5132200.0],["2021-12-10",32.957,33.24,32.7989,32.9736,2560000.0],["2021-12-13",32.957,33.6311,32.8821,33.4314,4960500.0],["2021-12-14",33.3981,33.4896,32.9986,33.2733,2583200.0],["2021-12-15",33.2816,33.5396,32.9986,33.24,4207300.0],["2021-12-16",33.2483,33.8059,33.1984,33.5479,2555400.0],["2021-12-17",33.4896,33.6977,33.2483,33.3565,4627000.0],["2021-12-20",33.0735,33.5396,32.9237,33.5229,2452400.0],["2021-12-21",33.706,33.8725,33.3398,33.4896,3064500.0],["2021-12-22",33.4896,33.8808,33.473,33.7227,2041000.0],["2021-12-23",33.7643,33.8808,33.6727,33.731,1861200.0],["2021-12-27",33.6727,33.6894,33.2816,33.6644,1560400.0],["2021-12-28",33.6811,34.1305,33.6561,34.1138,1877400.0],["2021-12-29",34.1721,34.3385,34.0472,34.272,1285200.0],["2021-12-30",34.3801,34.6215,34.2387,34.4218,2386500.0],["2021-12-31",34.3801,34.7463,34.3385,34.6132,1266500.0],["2022-01-03",34.6298,34.6298,33.9807,34.3219,3168800.0],["2022-01-04",34.3469,34.5632,34.1388,34.1887,3451000.0],["2022-01-05",34.1138,34.4051,33.9141,33.9557,3626600.0],["2022-01-06",33.9723,34.3052,33.8725,34.0722,2275500.0],["2022-01-07",34.2803,34.6881,34.1138,34.4634,4266900.0],["2022-01-10",34.3469,34.6298,34.1721,34.5549,4782200.0],["2022-01-11",34.5799,34.7297,34.1222,34.4218,4580900.0],["2022-01-12",34.3469,34.5965,34.1554,34.4634,3404700.0],["2022-01-13",34.3968,34.7047,34.222,34.6132,2929000.0],["2022-01-14",34.5716,34.7047,34.0972,34.5965,4173100.0],["2022-01-18",34.4134,34.7963,33.9224,34.6132,5393900.0],["2022-01-19",34.6132,34.9045,34.4634,34.4717,2880600.0],["2022-01-20",34.5799,34.9794,34.4218,34.48,4221800.0],["2022-01-21",34.5549,34.8795,34.2636,34.3968,4916100.0],["2022-01-24",34.222,34.4384,33.3731,34.3801,5155000.0],["2022-01-25",34.0306,34.713,33.8641,34.3885,4603800.0],["2022-01-26",34.3468,34.8379,33.9141,34.2553,3776300.0],["2022-01-27",34.4967,34.7047,33.8558,34.3385,4677200.0],["2022-01-28",34.2303,34.763,33.9973,34.7463,3484400.0],["2022-01-31",34.455,34.9377,34.3885,34.9211,9046800.0],["2022-02-01",34.8212,34.9211,34.3302,34.7963,3301800.0],["2022-02-02",34.7047,35.3123,34.6465,35.229,4465300.0],["2022-02-03",35.1458,35.5286,34.996,35.4537,3887500.0],["2022-02-04",35.2438,35.3782,34.6558,34.7398,5192900.0],["2022-02-07",34.7314,34.9582,34.597,34.807,3943600.0],["2022-02-08",34.975,35.3529,34.8238,35.2438,3492100.0],["2022-02-09",35.4118,35.5713,35.2522,35.4538,2888000.0],["2022-02-10",35.2354,35.3697,34.7062,34.7902,3557100.0],["2022-02-11",35.269,35.6889,34.807,34.9078,9063000.0],["2022-02-14",34.9498,35.101,33.1439,34.219,6496100.0],["2022-02-15",34.5046,34.5634,33.7403,33.9671,3998300.0],["2022-02-16",33.9503,34.5802,33.8831,34.5046,3793000.0],["2022-02-17",34.3786,34.6138,34.0762,34.5382,2736300.0],["2022-02-18",34.5214,34.9414,34.2442,34.4206,8212600.0],["2022-02-22",34.4878,34.807,34.177,34.3954,5141900.0],["2022-02-23",34.4206,34.5802,33.2279,33.2783,6703900.0],["2022-02-24",33.1523,33.5639,32.5644,33.4715,5794700.0],["2022-02-25",33.8243,34.807,33.6899,34.7398,4016800.0],["2022-02-28",34.5466,35.227,34.4206,35.1514,6363700.0],["2022-03-01",35.1514,35.3865,34.4458,34.7062,4481100.0],["2022-03-02",34.807,35.1598,34.7566,35.0002,4114600.0],["2022-03-03",35.1094,35.7897,35.0926,35.6301,5149100.0],["2022-03-04",35.4453,36.0921,35.2186,36.0165,5619500.0],["2022-03-07",36.1089,37.4612,35.9661,37.436,8965200.0],["2022-03-08",37.4276,37.7804,36.8564,37.2176,8186700.0],["2022-03-09",37.478,37.6124,36.9824,37.0244,7068200.0],["2022-03-10",36.7892,37.1168,36.3693,36.9824,4788500.0],["2022-03-11",36.9236,37.2848,36.6716,36.932,3358300.0],["2022-03-14",37.3436,37.6292,36.9152,37.1672,3816100.0],["2022-03-15",37.4444,37.478,36.8564,37.1168,3182000.0],["2022-03-16",37.058,37.3016,36.3105,36.8564,5056700.0],["2022-03-17",36.9236,37.2848,36.7556,36.9992,4743700.0],["2022-03-18",36.9824,37.1252,36.1929,36.2349,13233400.0],["2022-03-21",36.3777,36.7976,36.3777,36.6213,4794700.0],["2022-03-22",36.8312,36.8396,36.2517,36.5793,3355300.0],["2022-03-23",36.5793,36.8228,36.3273,36.5457,3325700.0],["2022-03-24",36.4449,37.0916,36.4449,36.8816,3017600.0],["2022-03-25",36.9656,37.688,36.8816,37.6628,3397100.0],["2022-03-28",37.6628,37.8896,37.352,37.8728,3105300.0],["2022-03-29",37.8728,38.1919,37.5032,38.1835,4210600.0],["2022-03-30",38.2087,38.4775,37.9904,38.4691,4380300.0],["2022-03-31",38.4943,38.9731,38.4943,38.5195,4439900.0],["2022-04-01",38.4355,39.1831,38.2927,39.1327,4140400.0],["2022-04-04",38.8471,39.0235,38.4187,38.8975,4379800.0],["2022-04-05",39.0319,39.6198,39.0235,39.1747,3189700.0],["2022-04-06",39.4014,40.3086,39.1747,40.2582,4386300.0],["2022-04-07",40.275,40.2918,39.7626,39.8802,4722000.0],["2022-04-08",40.0986,40.1406,39.6954,39.8718,2320600.0],["2022-04-11",39.8298,40.0734,39.3511,39.3763,2847300.0],["2022-04-12",39.2587,39.7962,39.1747,39.5946,2405500.0],["2022-04-13",39.645,39.7122,39.2587,39.6114,2347000.0],["2022-04-14",39.7962,39.9726,39.5274,39.813,2745500.0],["2022-04-18",39.7626,39.981,39.5946,39.7206,2022000.0],["2022-04-19",39.939,39.9894,39.6954,39.897,2815800.0],["2022-04-20",40.3002,40.8461,40.1994,40.7034,3605700.0],["2022-04-21",40.5942,41.0309,40.3926,40.4178,2659700.0],["2022-04-22",39.7962,39.897,38.6371,38.6455,5208500.0],["2022-04-25",38.7967,38.7967,37.6124,38.1667,3751100.0],["2022-04-26",38.2759,38.4439,37.772,37.7804,3254200.0],["2022-04-27",38.0155,38.1499,37.3352,37.5788,2863900.0],["2022-04-28",37.6544,37.8056,37.2932,37.5788,3159600.0],["2022-04-29",37.478,37.5368,36.2937,36.3777,4623500.0],["2022-05-02",36.5457,36.8396,35.6217,36.0669,3137000.0],["2022-05-03",36.2769,36.8648,36.1089,36.2349,4073800.0],["2022-05-04",36.5373,36.6885,35.7393,36.6633,4545700.0],["2022-05-05",36.587,36.8243,35.6378,36.0022,3315100.0],["2022-05-06",35.7056,36.2819,35.6208,36.1717,3307700.0],["2022-05-09",36.0191,36.1208,35.4005,35.7395,4689200.0],["2022-05-10",35.7564,36.5531,35.1632,35.6378,4817700.0],["2022-05-11",35.6632,36.7819,35.6632,35.9005,3922300.0],["2022-05-12",35.7395,36.1463,35.2225,35.7734,3475900.0],["2022-05-13",36.053,36.1547,35.5191,36.0276,2609800.0],["2022-05-16",35.6886,36.0531,35.1377,35.3835,3238200.0],["2022-05-17",35.4767,36.2395,35.1716,36.2141,3368000.0],["2022-05-18",36.3327,36.4259,35.6632,35.8242,2780100.0],["2022-05-19",35.7564,35.9175,35.1462,35.6123,3599700.0],["2022-05-20",35.7225,36.0785,35.2818,35.909,4034000.0],["2022-05-23",36.2649,36.57,35.8751,36.1887,2402400.0],["2022-05-24",36.2564,36.7311,35.6801,36.6632,2954700.0],["2022-05-25",36.6463,36.909,36.4768,36.587,3128000.0],["2022-05-26",36.7904,37.0023,36.6548,36.7141,1936400.0],["2022-05-27",36.6717,37.0362,36.5785,36.8073,3037800.0],["2022-05-31",36.4938,36.6717,36.2141,36.409,3537700.0],["2022-06-01",36.4429,36.6124,35.7225,36.07,3210700.0],["2022-06-02",36.2226,36.3582,35.1377,35.8835,4794800.0],["2022-06-03",35.748,35.9429,35.4259,35.4937,3234900.0],["2022-06-06",35.6039,35.6463,35.3496,35.4513,2941100.0],["2022-06-07",35.392,35.5615,35.1377,35.4937,4140400.0],["2022-06-08",35.4174,35.6632,35.0106,35.0699,3824000.0],["2022-06-09",35.1208,35.2649,34.5275,34.5614,4500900.0],["2022-06-10",34.0953,34.7225,34.0445,34.4089,6761200.0],["2022-06-13",34.0529,34.1546,32.7901,32.9681,5725300.0],["2022-06-14",33.0105,33.1037,32.0952,32.5359,6034700.0],["2022-06-15",32.7308,32.9427,31.129,31.5612,10795200.0],["2022-06-16",31.3663,31.3663,30.6036,30.79,4953300.0],["2022-06-17",30.8663,30.9002,29.934,30.4341,8361800.0],["2022-06-21",30.4341,30.7731,30.2052,30.4849,10017200.0],["2022-06-22",30.4086,30.9341,30.3832,30.6968,5332900.0],["2022-06-23",30.9002,31.3663,30.7307,31.324,3652800.0],["2022-06-24",31.4426,31.9257,31.29,31.6036,4496200.0],["2022-06-27",31.6206,32.4257,31.5612,32.3325,3275200.0],["2022-06-28",32.5274,32.7986,32.0189,32.0274,2223800.0],["2022-06-29",32.1715,32.4342,31.9681,32.4003,2177900.0],["2022-06-30",32.2477,32.9173,32.1037,32.5359,3404700.0],["2022-07-01",32.7986,33.4258,32.5105,33.3325,3460600.0],["2022-07-05",33.1291,33.2224,31.3155,31.8918,3081200.0],["2022-07-06",31.8325,32.1291,31.4765,31.7307,2928500.0],["2022-07-07",31.824,32.1037,31.5443,31.5528,2732300.0],["2022-07-08",31.5782,31.6969,31.2307,31.468,2512800.0],["2022-07-11",31.3748,31.8155,31.2392,31.7138,1524400.0],["2022-07-12",31.4765,32.1291,31.4511,31.7053,2272200.0],["2022-07-13",31.4002,31.9003,31.3663,31.5189,2500300.0],["2022-07-14",30.9934,31.7053,30.9934,31.6714,2672100.0],["2022-07-15",31.9003,31.9511,31.4257,31.7562,1817800.0],["2022-07-18",31.7731,32.0189,31.5104,31.6884,2108400.0],["2022-07-19",31.8494,32.2732,31.7562,32.1206,2456500.0],["2022-07-20",32.2308,32.3325,31.8409,31.9426,2703500.0],["2022-07-21",31.9426,32.0697,31.5697,32.0528,2483800.0],["2022-07-22",32.2477,32.6122,32.2054,32.4766,1927100.0],["2022-07-25",32.3749,32.8156,32.2986,32.7308,2007400.0],["2022-07-26",32.7562,33.3071,32.7139,33.1291,3030200.0],["2022-07-27",33.1546,33.6885,32.6122,33.3325,4273300.0],["2022-07-28",33.4258,34.0529,33.163,34.019,3538700.0],["2022-07-29",34.0444,35.0954,34.0106,34.8326,4607600.0],["2022-08-01",34.7479,34.8326,34.0529,34.3411,3812900.0],["2022-08-02",34.4258,34.5699,33.5529,33.6292,4066100.0],["2022-08-03",33.6461,33.6461,33.0529,33.3919,4853100.0],["2022-08-04",33.4004,33.5374,33.0067,33.1693,4153400.0],["2022-08-05",33.1607,33.3234,32.5444,32.844,4194600.0],["2022-08-08",33.1436,33.3319,32.5701,32.7584,5281700.0],["2022-08-09",32.8526,33.409,32.7328,33.3405,11156300.0],["2022-08-10",33.5288,33.8541,33.2891,33.837,3627800.0],["2022-08-11",33.9568,34.7443,33.7942,34.2992,5704900.0],["2022-08-12",34.4875,34.9669,34.3506,34.9498,3898800.0],["2022-08-15",34.984,35.3178,34.77,35.275,1975700.0],["2022-08-16",35.2493,35.4633,35.0182,35.1124,2081700.0],["2022-08-17",34.984,35.3435,34.9583,35.0011,1780500.0],["2022-08-18",34.9669,35.4976,34.9669,35.2579,1848900.0],["2022-08-19",35.2408,35.3777,34.984,35.3264,2238800.0],["2022-08-22",35.0953,35.121,34.4533,34.6159,2092900.0],["2022-08-23",34.7015,34.7443,34.5046,34.6502,1743100.0],["2022-08-24",34.6502,35.0953,34.4533,34.7529,2729400.0],["2022-08-25",34.7443,35.0354,34.5988,35.0354,1551100.0],["2022-08-26",35.0953,35.0953,34.265,34.4019,3442500.0],["2022-08-29",34.2393,34.7101,33.9568,34.3934,1913600.0],["2022-08-30",34.342,34.4875,33.8969,34.0082,1979800.0],["2022-08-31",33.9654,34.479,33.8284,33.8541,3355400.0],["2022-09-01",33.8883,34.4618,33.837,34.3848,2595700.0],["2022-09-02",34.5303,34.9155,34.0766,34.1622,2076100.0],["2022-09-06",34.2222,34.5902,33.8883,33.9996,2887500.0],["2022-09-07",34.1879,35.2836,34.1879,35.2237,2683200.0],["2022-09-08",35.0011,35.3264,34.8299,35.1209,3856000.0],["2022-09-09",35.2665,35.6688,35.061,35.5318,3353900.0],["2022-09-12",35.5746,35.8571,35.275,35.7458,2896500.0],["2022-09-13",35.3606,35.7801,35.0354,35.2237,5321200.0],["2022-09-14",35.2408,35.7116,35.1809,35.4719,4764900.0],["2022-09-15",35.3863,35.3863,34.5646,34.5988,4121100.0],["2022-09-16",34.7358,35.5147,34.5988,35.2665,16633700.0],["2022-09-19",35.1295,35.8828,34.8642,35.8314,4208300.0],["2022-09-20",35.6174,35.6517,34.7272,35.4206,4186600.0],["2022-09-21",35.6174,35.9855,35.0696,35.0953,6123800.0],["2022-09-22",35.1124,35.1124,34.5474,34.6587,3306700.0],["2022-09-23",34.342,34.3506,33.9226,34.2821,4062300.0],["2022-09-26",34.2222,34.3249,32.7242,33.1864,3349400.0],["2022-09-27",33.3491,33.4689,32.553,32.7071,2997000.0],["2022-09-28",33.1265,33.272,32.6643,33.1008,2780300.0],["2022-09-29",32.9639,33.0238,31.7997,31.8254,4284300.0],["2022-09-30",31.9624,32.1079,31.4231,31.6713,6156700.0],["2022-10-03",32.2363,32.5701,31.8682,32.2277,4638100.0],["2022-10-04",32.3561,33.4518,32.2449,33.3405,3733400.0],["2022-10-05",32.8697,32.8868,31.9281,32.3304,3624400.0],["2022-10-06",32.1764,32.2449,31.3974,31.5429,4220800.0],["2022-10-07",31.543,31.5943,30.687,30.901,4125800.0],["2022-10-10",31.0722,31.6628,31.0208,31.5001,5720200.0],["2022-10-11",31.4573,32.0309,31.2776,31.4317,5949900.0],["2022-10-12",31.4488,31.4488,30.8154,30.9438,4033000.0],["2022-10-13",30.6014,31.911,30.473,31.7741,5693300.0],["2022-10-14",32.0651,32.3732,30.9266,30.9609,6503700.0],["2022-10-17",31.3118,31.8254,31.2006,31.6029,3052700.0],["2022-10-18",31.9795,32.2363,31.6029,31.9367,2742100.0],["2022-10-19",31.5344,31.9881,31.3718,31.6029,3150100.0],["2022-10-20",31.5515,31.5686,30.6527,30.8838,2675700.0],["2022-10-21",30.8582,31.3632,30.6185,31.1663,5001800.0],["2022-10-24",31.4573,31.6885,31.1749,31.5686,2678300.0],["2022-10-25",31.5686,32.2791,31.5344,32.1678,4042400.0],["2022-10-26",32.3904,32.4332,30.978,31.1406,5790700.0],["2022-10-27",31.4574,32.2106,31.406,31.8853,4534300.0],["2022-10-28",32.0137,32.6557,31.9025,32.5958,3694600.0],["2022-10-31",32.5359,32.5872,32.0651,32.2791,6060200.0],["2022-11-01",32.476,32.9125,32.3647,32.8868,3732100.0],["2022-11-02",32.8184,33.5203,32.5102,32.5102,3353500.0],["2022-11-03",32.1507,32.9896,31.911,32.7071,2440400.0],["2022-11-04",32.9146,32.9925,32.0931,32.7763,3059300.0],["2022-11-07",32.8022,32.8022,31.7299,32.3179,4328000.0],["2022-11-08",32.3958,32.7417,32.1968,32.5687,3903600.0],["2022-11-09",32.266,32.5255,31.9461,32.1536,2415700.0],["2022-11-10",32.9838,33.7708,32.5774,33.7189,2301100.0],["2022-11-11",33.7362,33.7449,32.6552,32.8282,3297000.0],["2022-11-14",32.8714,32.8714,32.1709,32.1709,4160300.0],["2022-11-15",32.5082,33.1827,32.4909,32.9925,5943000.0],["2022-11-16",32.9319,33.3384,32.8455,32.906,2796500.0],["2022-11-17",32.5687,32.6898,32.1536,32.5601,2491100.0],["2022-11-18",32.8282,33.2952,32.6725,33.2779,3828600.0],["2022-11-21",33.2692,33.6151,33.2087,33.3903,2857200.0],["2022-11-22",33.6238,33.84,33.3211,33.7103,1621000.0],["2022-11-23",33.5892,34.1773,33.5892,34.1686,1636200.0],["2022-11-25",34.2464,34.4799,34.2464,34.4713,669700.0],["2022-11-28",34.1946,34.3589,34.0302,34.2724,2435600.0],["2022-11-29",34.0389,34.4626,33.8919,34.4194,2398400.0],["2022-11-30",34.2378,35.7253,34.0389,35.6647,4631200.0],["2022-12-01",36.0279,36.2874,35.5955,35.7858,4643300.0],["2022-12-02",35.4139,35.9501,35.2756,35.9069,3138200.0],["2022-12-05",35.6215,35.9155,35.5523,35.7426,2616100.0],["2022-12-06",35.708,36.0366,35.4485,35.9501,2790700.0],["2022-12-07",35.8723,36.2874,35.7166,36.0625,3064100.0],["2022-12-08",36.0625,36.322,35.9069,36.0625,2712000.0],["2022-12-09",36.0107,36.3047,35.7685,35.8723,3210400.0],["2022-12-12",36.2528,36.5468,35.8809,36.5295,2860400.0],["2022-12-13",37.0917,37.1522,36.1231,36.5295,2797000.0],["2022-12-14",36.6247,37.0484,36.3566,36.616,3569400.0],["2022-12-15",36.4863,36.5814,36.149,36.322,3119700.0],["2022-12-16",35.7339,35.8896,34.7567,35.3966,10734700.0],["2022-12-19",35.4485,35.8117,35.1977,35.4658,2194100.0],["2022-12-20",35.5091,35.8204,35.2756,35.6734,2489900.0],["2022-12-21",35.7772,36.0885,35.682,36.0798,2627800.0],["2022-12-22",36.0539,36.0539,35.3102,35.8031,1905400.0],["2022-12-23",35.8031,36.322,35.7772,36.322,1493700.0],["2022-12-27",36.3566,36.5901,36.2096,36.5468,1092400.0],["2022-12-28",36.6593,36.7976,36.2874,36.3825,1547800.0],["2022-12-29",36.5641,36.6766,36.4085,36.5382,1167700.0],["2022-12-30",36.495,36.5901,35.9674,36.2701,1670000.0],["2023-01-03",36.296,36.4171,35.8118,36.3479,2777300.0],["2023-01-04",36.4517,36.789,36.2701,36.616,3139400.0],["2023-01-05",36.4085,36.443,35.8377,36.0452,4797600.0],["2023-01-06",36.3912,36.6593,36.2701,36.642,2349300.0],["2023-01-09",36.5641,36.8063,36.3133,36.6679,3173700.0],["2023-01-10",36.5468,36.9014,36.1317,36.8322,4356200.0],["2023-01-11",36.7544,37.1263,36.6506,37.0657,3092800.0],["2023-01-12",37.1176,37.3425,36.9533,37.2646,3257700.0],["2023-01-13",37.3079,37.3079,36.8149,36.9533,4147800.0],["2023-01-17",37.0917,37.4549,36.9706,37.1782,5005700.0],["2023-01-18",37.2819,37.2819,36.2787,36.4258,7578700.0],["2023-01-19",36.3825,36.5036,35.9242,36.2355,4626500.0],["2023-01-20",36.3133,36.5209,35.4572,36.4949,6142500.0],["2023-01-23",35.855,36.2701,35.5091,35.5783,5870300.0],["2023-01-24",35.6301,35.9761,35.3793,35.6128,5116300.0],["2023-01-25",35.388,35.5177,35.1113,35.4572,4920500.0],["2023-01-26",35.388,35.8031,35.2756,35.7945,2085400.0],["2023-01-27",35.7685,35.9588,35.5696,35.6561,1573300.0],["2023-01-30",35.5437,35.8982,35.5091,35.7166,2513800.0],["2023-01-31",35.7512,35.7512,35.1112,35.4139,5723400.0],["2023-02-01",35.2323,35.7253,34.9642,35.5783,4235800.0],["2023-02-02",35.5783,36.1144,35.3707,35.4572,6050600.0],["2023-02-03",35.4831,35.535,33.987,34.1773,6981600.0],["2023-02-06",34.0724,34.7188,33.8716,34.6838,5329200.0],["2023-02-07",34.5441,35.138,34.4044,34.9983,4830800.0],["2023-02-08",34.8411,34.8498,34.3257,34.3869,2828100.0],["2023-02-09",34.5441,34.7887,34.2821,34.3694,4145500.0],["2023-02-10",34.483,34.9022,34.4218,34.8498,2247000.0],["2023-02-13",34.8149,35.2778,34.8149,35.2778,2955900.0],["2023-02-14",35.1031,36.0115,34.4917,35.0856,5000300.0],["2023-02-15",35.2691,35.6184,35.138,35.601,3517200.0],["2023-02-16",35.2952,35.6097,35.0682,35.435,3831900.0],["2023-02-17",35.5486,36.1425,35.5049,35.8368,3426600.0],["2023-02-21",35.6796,35.7494,35.1904,35.3651,2350600.0],["2023-02-22",35.4961,35.4961,34.7712,34.8411,2634000.0],["2023-02-23",34.8411,34.8935,34.2646,34.483,2702500.0],["2023-02-24",34.2471,34.8061,34.0026,34.7625,3232900.0],["2023-02-27",34.9808,35.3564,34.7887,34.8585,3723700.0],["2023-02-28",34.9284,35.0944,34.5179,34.5354,5820300.0],["2023-03-01",34.2908,34.3781,33.6532,33.8366,4978000.0],["2023-03-02",33.7405,34.151,33.4698,34.1336,4347300.0],["2023-03-03",34.3782,34.7363,33.9414,34.7275,2973200.0],["2023-03-06",34.7275,35.0157,34.6489,34.9197,3059700.0],["2023-03-07",34.9371,34.9895,33.9414,34.2035,2493600.0],["2023-03-08",34.2646,34.7537,34.1598,34.6838,2713600.0],["2023-03-09",34.8149,34.9983,34.0899,34.1947,2660100.0],["2023-03-10",34.2035,34.2646,33.199,33.2689,4260200.0],["2023-03-13",33.0855,34.5266,32.902,33.889,4123100.0],["2023-03-14",34.2209,34.5441,33.7755,34.2297,4439700.0],["2023-03-15",34.02,34.8935,33.9065,34.6926,3069700.0],["2023-03-16",34.6489,35.0856,34.2559,35.0682,3246300.0],["2023-03-17",34.9109,34.9109,34.448,34.745,8566600.0],["2023-03-20",34.8585,35.4874,34.6576,35.2166,2619800.0],["2023-03-21",35.2254,35.2865,33.8541,34.3956,2573800.0],["2023-03-22",34.2122,34.3869,33.4785,33.5047,2377600.0],["2023-03-23",33.4261,33.6008,32.8147,32.9719,3442600.0],["2023-03-24",32.9807,34.2384,32.9457,34.2122,2339000.0],["2023-03-27",34.5004,34.6314,33.9327,34.0899,5970300.0],["2023-03-28",34.055,34.2471,33.5659,33.7318,4131000.0],["2023-03-29",33.9327,34.5878,33.8541,34.317,6052500.0],["2023-03-30",34.5004,34.8585,34.483,34.5703,3435200.0],["2023-03-31",34.6576,35.0245,34.5528,34.9895,3226200.0],["2023-04-03",34.9371,35.0507,34.579,34.7625,3968400.0],["2023-04-04",34.7712,35.0682,34.5878,35.0245,2863300.0],["2023-04-05",35.1992,36.3521,35.1293,36.3434,4142500.0],["2023-04-06",36.4831,36.5792,36.0726,36.422,3640300.0],["2023-04-10",36.3259,36.3259,35.863,36.2123,2115800.0],["2023-04-11",36.2123,36.5617,36.0464,36.553,2770000.0],["2023-04-12",36.5705,36.6753,36.1163,36.2123,3660600.0],["2023-04-13",35.9328,36.1861,35.269,35.9853,3298000.0],["2023-04-14",35.6621,35.8542,35.4612,35.6708,2092700.0],["2023-04-17",35.732,35.9241,35.3739,35.6883,4082900.0],["2023-04-18",35.5398,35.7058,35.3389,35.3564,2960100.0],["2023-04-19",35.4699,35.7232,35.3739,35.6359,2337600.0],["2023-04-20",35.7582,35.8193,35.269,35.4001,2196000.0],["2023-04-21",35.7145,35.8193,35.3739,35.4699,2152100.0],["2023-04-24",35.5485,35.7844,35.304,35.6796,2827000.0],["2023-04-25",35.6446,35.9591,35.5748,35.9329,1954400.0],["2023-04-26",35.6097,35.9416,35.2778,35.5311,3487300.0],["2023-04-27",35.6446,35.9241,35.566,35.9154,2649100.0],["2023-04-28",35.9416,35.9416,34.614,34.7625,5304800.0],["2023-05-01",34.2821,35.2778,33.924,34.0724,15462500.0],["2023-05-02",34.0462,34.0462,33.199,33.8454,16998200.0],["2023-05-03",33.9764,34.2821,33.6183,34.0026,8208200.0],["2023-05-04",34.082,34.4349,33.7114,34.329,4927000.0],["2023-05-05",34.1879,35.0437,34.1349,35.026,5792600.0],["2023-05-08",34.929,35.1319,34.3908,34.4878,4607200.0],["2023-05-09",34.3908,34.5143,34.0643,34.329,3662800.0],["2023-05-10",34.6466,35.0084,34.4966,34.9113,4488000.0],["2023-05-11",34.8937,35.1407,34.5849,34.7525,4692800.0],["2023-05-12",34.9907,35.0789,34.6555,34.8143,3399300.0],["2023-05-15",34.8937,34.9554,34.1173,34.2408,2423200.0],["2023-05-16",34.3731,34.3731,33.6056,33.6497,2362600.0],["2023-05-17",33.6938,33.8349,33.2968,33.8173,4010900.0],["2023-05-18",33.6408,33.6497,33.1291,33.5085,3889900.0],["2023-05-19",33.685,33.8967,33.3056,33.3144,3282500.0],["2023-05-22",33.3673,33.5526,33.138,33.4291,2148900.0],["2023-05-23",33.4291,33.7026,33.3056,33.4379,2095200.0],["2023-05-24",33.4115,33.5262,33.2527,33.2791,3080900.0],["2023-05-25",33.1821,33.3321,32.388,32.6615,4131200.0],["2023-05-26",32.5468,32.5468,32.1586,32.388,2813500.0],["2023-05-30",32.388,32.7056,32.3263,32.6439,2880700.0],["2023-05-31",32.7145,33.1203,32.388,32.988,5362300.0],["2023-06-01",33.0233,33.0585,32.4145,32.8027,5888700.0],["2023-06-02",32.6174,33.4203,32.6086,33.2615,3804300.0],["2023-06-05",33.3144,33.685,33.3144,33.6497,2913400.0],["2023-06-06",33.782,33.9144,33.235,33.3409,3510900.0],["2023-06-07",33.482,34.0908,33.1468,33.9673,4296300.0],["2023-06-08",33.8526,34.4084,33.5791,34.3643,4700700.0],["2023-06-09",34.3996,34.479,34.0202,34.0643,3963800.0],["2023-06-12",34.179,34.1967,33.8349,34.1878,2499400.0],["2023-06-13",33.8702,34.2584,33.8438,34.1878,2886800.0],["2023-06-14",34.3202,34.479,34.1084,34.2496,3752900.0],["2023-06-15",34.2937,34.6025,34.1261,34.5055,1928100.0],["2023-06-16",34.8054,34.9907,34.4084,34.4702,6888100.0],["2023-06-20",34.4437,34.8319,34.3467,34.6643,3532200.0],["2023-06-21",34.5231,34.8672,34.0467,34.8054,3261300.0],["2023-06-22",34.876,34.9378,34.3731,34.6025,2566400.0],["2023-06-23",34.7084,34.7437,33.8261,33.9585,4874000.0],["2023-06-26",34.0555,34.382,33.9143,34.2055,3410400.0],["2023-06-27",34.3378,34.4525,34.0732,34.2849,2718700.0],["2023-06-28",34.2761,34.2761,33.7379,33.8261,2467800.0],["2023-06-29",33.5262,34.1261,33.4291,34.0643,2804700.0],["2023-06-30",34.1879,34.3908,33.9761,34.3025,2595600.0],["2023-07-03",34.1437,34.479,34.1084,34.4261,1245500.0],["2023-07-05",34.2937,35.176,34.2143,34.8848,2841300.0],["2023-07-06",34.5761,34.6113,34.1614,34.4966,2371600.0],["2023-07-07",34.329,34.4525,34.0202,34.2055,1914900.0],["2023-07-10",34.1437,34.1967,33.6673,34.029,2114000.0],["2023-07-11",34.0996,34.3731,33.9055,34.3378,1604200.0],["2023-07-12",34.5143,34.9731,34.3643,34.8054,2511300.0],["2023-07-13",34.7701,35.1583,34.6202,35.1583,2424400.0],["2023-07-14",34.9642,35.1848,34.7084,35.0701,3586700.0],["2023-07-17",35.0172,35.1054,34.6113,34.6202,1980400.0],["2023-07-18",34.6025,34.929,33.9585,34.2761,1989400.0],["2023-07-19",34.2584,34.7172,34.2584,34.5584,2092400.0],["2023-07-20",34.7084,35.1142,34.5055,34.9995,2115800.0],["2023-07-21",35.2025,35.5024,35.1142,35.3701,3341000.0],["2023-07-24",35.3436,35.476,35.0613,35.2907,2081600.0],["2023-07-25",35.2025,35.5024,35.1054,35.3348,1838200.0],["2023-07-26",35.273,35.6612,35.1495,35.3083,2071800.0],["2023-07-27",35.1936,35.326,34.4525,34.6202,2340400.0],["2023-07-28",34.8231,34.9731,34.4437,34.7084,1671600.0],["2023-07-31",34.9378,35.0172,34.6466,34.7525,4000600.0],["2023-08-01",34.8495,34.9995,34.329,34.3996,3017700.0],["2023-08-02",34.2055,34.2408,33.7202,34.0732,4459200.0],["2023-08-03",33.7555,33.8173,32.7939,32.7939,5332500.0],["2023-08-04",32.9633,33.3021,32.1252,32.3659,5665900.0],["2023-08-07",32.1787,32.7136,32.1787,32.2054,4115000.0],["2023-08-08",32.1341,32.562,31.8577,32.5264,4136100.0],["2023-08-09",32.4372,32.571,32.1073,32.2678,4600300.0],["2023-08-10",32.5353,32.7939,32.2767,32.3659,2711700.0],["2023-08-11",32.4016,32.883,32.3213,32.8741,3956700.0],["2023-08-14",32.8117,32.9633,32.669,32.8652,5256300.0],["2023-08-15",32.6423,32.9544,32.1162,32.1251,4151800.0],["2023-08-16",32.2678,32.4461,32.0627,32.3124,2480800.0],["2023-08-17",32.2767,32.562,31.9825,31.9825,2310100.0],["2023-08-18",31.9022,32.3926,31.9022,32.25,2185800.0],["2023-08-21",32.1519,32.357,31.7239,32.0003,2251200.0],["2023-08-22",32.0627,32.2411,31.8844,32.1519,1840400.0],["2023-08-23",32.3124,32.464,32.143,32.4372,2270200.0],["2023-08-24",32.4105,32.8474,32.1252,32.1341,2829900.0],["2023-08-25",32.1876,32.5175,32.1162,32.3391,1890700.0],["2023-08-28",32.4194,32.5888,32.2946,32.4372,1235000.0],["2023-08-29",32.4461,32.5977,32.3302,32.5085,1980800.0],["2023-08-30",32.4016,32.7047,32.25,32.357,2073400.0],["2023-08-31",32.4818,32.6334,32.1519,32.1608,2906000.0],["2023-09-01",32.3837,32.3837,31.4832,31.822,2819800.0],["2023-09-05",31.5991,31.7507,31.0017,31.1711,3527800.0],["2023-09-06",31.2068,31.3584,30.9304,31.287,3638000.0],["2023-09-07",31.4921,31.8309,31.2335,31.6169,3746600.0],["2023-09-08",31.5991,31.9201,31.5367,31.7596,2850300.0],["2023-09-11",31.7774,32.0806,31.6437,31.7239,3032900.0],["2023-09-12",31.6704,32.0449,31.5278,31.9825,2981700.0],["2023-09-13",31.9736,32.4105,31.9022,32.2411,3073200.0],["2023-09-14",32.464,32.9009,32.3837,32.8919,4211800.0],["2023-09-15",32.8741,33.0703,32.7582,32.9098,9503200.0],["2023-09-18",33.0168,33.0168,32.4283,32.785,2272000.0],["2023-09-19",32.8117,33.0257,32.6245,32.8117,4448400.0],["2023-09-20",33.0168,33.0168,32.4372,32.5977,3159000.0],["2023-09-21",32.6334,32.6601,32.2232,32.2767,2786400.0],["2023-09-22",32.0984,32.3481,32.036,32.143,2920200.0],["2023-09-25",31.9112,32.0538,31.7952,32.0271,2216600.0],["2023-09-26",31.929,31.9468,31.4386,31.4832,3691800.0],["2023-09-27",31.4119,31.5991,31.2246,31.4208,5475000.0],["2023-09-28",31.6258,31.6258,30.7164,30.8234,6501600.0],["2023-09-29",31.189,31.2959,30.3241,30.4757,4533400.0],["2023-10-02",30.226,30.3152,28.8975,29.0669,6489300.0],["2023-10-03",28.8886,30.119,28.6924,29.9674,8440000.0],["2023-10-04",29.9674,30.0923,29.4503,29.9496,4711000.0],["2023-10-05",29.8961,30.2973,29.5484,30.119,4748300.0],["2023-10-06",29.7356,30.6005,29.4057,30.5381,5237900.0],["2023-10-09",30.5291,31.0195,30.4756,31.0017,2733700.0],["2023-10-10",30.9928,31.3049,30.9036,31.2246,3070100.0],["2023-10-11",31.3227,31.6526,31.1889,31.6169,2607800.0],["2023-10-12",31.5456,31.6169,31.1889,31.4743,5601500.0],["2023-10-13",31.7774,31.8666,31.4832,31.7418,4039200.0],["2023-10-16",31.8666,32.3035,31.6972,32.2411,2442700.0],["2023-10-17",32.0003,32.2856,31.9201,32.1697,2484800.0],["2023-10-18",32.1519,32.1876,31.7328,31.9379,3081000.0],["2023-10-19",31.9647,32.1697,31.6883,31.7952,3740700.0],["2023-10-20",31.8398,31.9914,31.4475,31.4564,5252400.0],["2023-10-23",31.1622,31.5723,30.966,31.1979,4014400.0],["2023-10-24",31.5278,31.9201,31.3494,31.8309,3498000.0],["2023-10-25",31.7774,31.9647,31.6704,31.8844,3168600.0],["2023-10-26",31.9201,32.4105,31.9201,32.1519,3460100.0],["2023-10-27",31.8309,31.9647,31.1265,31.3227,4503500.0],["2023-10-30",31.501,31.7596,31.2335,31.5634,2774600.0],["2023-10-31",31.715,31.8042,31.4564,31.7418,2795500.0],["2023-11-01",31.8487,32.4016,31.6258,32.143,3075300.0],["2023-11-02",32.1697,32.785,32.1697,32.6066,2989700.0],["2023-11-03",33.0346,33.1238,32.7671,32.8295,3727700.0],["2023-11-06",32.8656,32.9197,32.3967,32.4328,2491500.0],["2023-11-07",32.532,32.6402,32.2885,32.55,2526900.0],["2023-11-08",32.4238,32.4689,31.8377,32.1803,2207000.0],["2023-11-09",32.1894,32.4148,31.8738,31.9098,1952400.0],["2023-11-10",32.1172,32.1443,31.8016,31.8287,2176100.0],["2023-11-13",31.8197,31.8828,31.4861,31.6664,2742300.0],["2023-11-14",32.2344,33.0549,32.2074,33.0279,4494600.0],["2023-11-15",32.9377,33.4066,32.9197,33.1992,3440600.0],["2023-11-16",33.4156,33.632,33.2804,33.3976,3328000.0],["2023-11-17",33.5599,33.65,33.3435,33.5238,3294800.0],["2023-11-20",33.3435,33.7853,33.0099,33.7492,3734900.0],["2023-11-21",33.7763,33.9746,33.4877,33.9566,3232900.0],["2023-11-22",34.0648,34.0648,33.6771,33.8484,3015500.0],["2023-11-24",33.9205,33.9927,33.7492,33.9386,1091500.0],["2023-11-27",33.9746,33.9746,33.65,33.8123,2906200.0],["2023-11-28",33.8845,34.1279,33.614,33.641,5313600.0],["2023-11-29",33.6771,33.7853,33.1722,33.3435,5079700.0],["2023-11-30",33.4337,33.4787,33.0008,33.3074,4435200.0],["2023-12-01",33.2984,33.7041,33.082,33.6861,4185600.0],["2023-12-04",33.3976,33.7312,33.3435,33.5148,4062200.0],["2023-12-05",33.5148,33.5148,33.1451,33.4066,3345100.0],["2023-12-06",33.5509,33.7943,33.2353,33.7673,3532700.0],["2023-12-07",33.8394,33.8394,33.3615,33.632,4221700.0],["2023-12-08",33.605,33.7132,33.1271,33.4337,4199600.0],["2023-12-11",33.3615,33.8033,33.2804,33.5959,3762800.0],["2023-12-12",33.5869,33.5959,33.0549,33.3435,3425200.0],["2023-12-13",33.3525,34.7681,33.1812,34.723,4953000.0],["2023-12-14",34.9214,35.0025,34.0648,34.146,6452100.0],["2023-12-15",33.9927,34.0197,33.1812,33.3435,8110800.0],["2023-12-18",33.3615,33.5418,33.1181,33.1992,2924700.0],["2023-12-19",33.2894,33.4517,33.064,33.2894,2476200.0],["2023-12-20",33.1902,33.3074,32.6221,32.6312,3233800.0],["2023-12-21",32.6853,32.9468,32.5049,32.7574,2887400.0],["2023-12-22",32.9107,33.1631,32.6402,32.6672,4446000.0],["2023-12-26",32.6582,32.9377,32.6131,32.7664,2764300.0],["2023-12-27",32.6853,32.7935,32.532,32.7484,2367200.0],["2023-12-28",32.6672,33.073,32.5861,32.9918,2029200.0],["2023-12-29",32.8836,33.091,32.8025,33.0549,2728600.0],["2024-01-02",32.8836,33.7492,32.8205,33.7222,2994800.0],["2024-01-03",33.7492,34.1099,33.5869,34.0468,4079300.0],["2024-01-04",34.191,34.4976,33.9296,34.0738,3715100.0],["2024-01-05",34.0378,34.4706,33.8665,34.3804,3621500.0],["2024-01-08",34.3804,34.6148,34.1279,34.6058,2841200.0],["2024-01-09",34.4796,34.7952,34.2902,34.732,8050400.0],["2024-01-10",34.7861,34.9935,34.5968,34.9304,3048900.0],["2024-01-11",34.8943,34.9665,34.0648,34.2812,4540400.0],["2024-01-12",34.4886,34.6599,34.3714,34.5968,3968600.0],["2024-01-16",34.3714,34.4706,33.9656,34.1279,4977600.0],["2024-01-17",33.9837,34.3533,33.5058,33.6591,5538300.0],["2024-01-18",33.4877,33.65,33.3254,33.4607,5382400.0],["2024-01-19",33.5779,33.5869,33.073,33.3705,3736700.0],["2024-01-22",33.4246,33.6681,33.064,33.082,4172500.0],["2024-01-23",33.0369,33.2533,32.8927,33.1091,5877600.0],["2024-01-24",33.3976,33.4066,32.3517,32.4238,5257000.0],["2024-01-25",32.7844,32.9197,32.2254,32.9107,3963000.0],["2024-01-26",33.0008,33.0369,32.6492,32.8025,3379600.0],["2024-01-29",32.8115,33.2082,32.6402,33.1631,2789300.0],["2024-01-30",33.091,33.3705,32.8205,33.1451,2877100.0],["2024-01-31",33.4066,33.5689,32.9287,33.073,3447500.0],["2024-02-01",32.9287,33.6861,32.7213,33.65,2880800.0],["2024-02-02",33.3345,33.4787,32.8656,33.1722,3897900.0],["2024-02-05",32.8295,33.055,32.5951,32.6582,3883600.0],["2024-02-06",32.6035,32.8224,32.4941,32.6582,2636100.0],["2024-02-07",32.7859,32.868,32.5123,32.6765,2514300.0],["2024-02-08",32.4849,32.6947,32.2934,32.64,4550300.0],["2024-02-09",32.8315,34.2359,32.8315,34.0262,9712600.0],["2024-02-12",34.09,34.4548,33.6614,34.4457,3692500.0],["2024-02-13",34.2724,34.4275,33.3969,33.6979,4063500.0],["2024-02-14",33.7526,33.8347,33.5428,33.6796,3404100.0],["2024-02-15",33.7708,34.0992,33.6796,34.0171,3930900.0],["2024-02-16",33.8894,34.1265,33.5702,34.0992,3477000.0],["2024-02-20",34.1174,34.3272,33.8438,33.8803,4110500.0],["2024-02-21",34.0262,34.5095,33.8073,34.4913,3159200.0],["2024-02-22",34.3089,34.3089,33.9715,34.0171,3278600.0],["2024-02-23",34.0992,34.3363,34.008,34.1083,4298300.0],["2024-02-26",33.9715,33.9715,33.2145,33.2692,2995800.0],["2024-02-27",33.4243,33.6614,33.1689,33.6249,2336700.0],["2024-02-28",33.5702,33.7708,33.5155,33.5976,2315200.0],["2024-02-29",33.7435,33.8985,33.324,33.3878,3085800.0],["2024-03-01",33.324,33.3787,32.8406,33.2875,2730000.0],["2024-03-04",33.0686,34.0536,33.0686,33.9897,2570300.0],["2024-03-05",34.1721,34.4457,33.634,33.7526,3440500.0],["2024-03-06",34.1265,34.3363,33.9259,34.163,2293100.0],["2024-03-07",34.4913,34.5734,34.2816,34.5096,2196000.0],["2024-03-08",34.6099,34.8105,34.3089,34.7375,2694600.0],["2024-03-11",34.7193,35.1571,34.7193,35.1388,2579400.0],["2024-03-12",34.9382,35.1753,34.4822,34.5551,2879700.0],["2024-03-13",34.8014,35.0385,34.5825,34.7375,2325300.0],["2024-03-14",34.6281,34.7284,34.4092,34.6737,2513000.0],["2024-03-15",34.4457,34.9564,34.4457,34.6099,5657300.0],["2024-03-18",34.6099,34.8652,34.5187,34.847,3113900.0],["2024-03-19",34.9382,35.1023,34.7923,34.9291,2041800.0],["2024-03-20",34.9199,35.1388,34.6646,34.8926,2487300.0],["2024-03-21",34.9655,35.2391,34.8105,34.9017,2176600.0],["2024-03-22",35.2027,35.2483,34.7284,34.847,1665800.0],["2024-03-25",35.0567,35.1023,34.8379,34.9838,1462500.0],["2024-03-26",34.8835,35.0111,34.4548,34.464,2190200.0],["2024-03-27",34.7011,35.1571,34.6099,35.075,3799700.0],["2024-03-28",35.0659,35.303,34.9564,35.2209,3248200.0],["2024-04-01",35.2665,35.2756,34.6372,34.9929,2844100.0],["2024-04-02",35.0203,35.3212,34.9929,35.0841,3459900.0],["2024-04-03",35.0294,35.1023,34.6008,34.7831,3172000.0],["2024-04-04",35.0659,35.0841,34.5643,34.9017,4250100.0],["2024-04-05",34.6555,34.8287,34.4275,34.6646,3193700.0],["2024-04-08",34.7284,35.0111,34.619,34.9929,2418600.0],["2024-04-09",35.1115,35.2483,34.8743,35.0841,2468900.0],["2024-04-10",34.7284,34.7831,34.2542,34.5096,2922900.0],["2024-04-11",34.7102,34.7102,34.2542,34.3089,2110200.0],["2024-04-12",34.2816,34.5278,33.9897,34.1174,2001900.0],["2024-04-15",34.3089,34.5004,33.8712,34.1083,2638900.0],["2024-04-16",33.9988,34.1265,33.5702,33.5884,2577300.0],["2024-04-17",33.7252,34.2177,33.6705,34.1539,2552500.0],["2024-04-18",34.2907,34.4184,33.9532,34.318,1779000.0],["2024-04-19",34.5369,35.0385,34.4366,34.8105,2710000.0],["2024-04-22",34.7102,35.0111,34.5825,34.847,2389500.0],["2024-04-23",34.8379,35.0932,34.7193,34.7649,1944700.0],["2024-04-24",34.5551,35.002,34.3727,34.9291,2491200.0],["2024-04-25",34.8652,35.2574,34.5187,35.1753,3289700.0],["2024-04-26",34.8379,35.2939,34.5095,34.774,5476300.0],["2024-04-29",34.9564,35.5127,34.9291,35.3668,4019300.0],["2024-04-30",35.1753,35.3121,34.847,34.9655,3680300.0],["2024-05-01",34.8743,35.5857,34.8196,35.2939,2862300.0],["2024-05-02",35.5219,35.8684,35.2665,35.6495,2762700.0],["2024-05-03",35.8866,35.9596,35.3395,35.7863,2137500.0],["2024-05-06",35.9477,36.003,35.6158,35.9108,2068800.0],["2024-05-07",36.1505,36.3072,35.92,36.2796,2963100.0],["2024-05-08",36.1597,36.5193,36.1413,36.3902,2283600.0],["2024-05-09",36.3902,36.7774,36.298,36.7313,2023000.0],["2024-05-10",36.8143,36.9618,36.5562,36.8235,2055900.0],["2024-05-13",36.8789,37.0633,36.5838,36.5931,1643500.0],["2024-05-14",36.842,36.8973,36.5193,36.7313,1884300.0],["2024-05-15",37.0448,37.4781,36.9711,37.1186,3158400.0],["2024-05-16",37.0909,37.386,36.9987,37.0817,2426300.0],["2024-05-17",36.9895,37.137,36.7774,36.9157,2516400.0],["2024-05-20",36.9618,36.9618,36.7682,36.9342,1579400.0],["2024-05-21",36.9526,37.3675,36.9342,37.2753,1879100.0],["2024-05-22",37.1186,37.2845,36.759,36.7867,1892500.0],["2024-05-23",36.5377,36.6207,36.0675,36.086,2675900.0],["2024-05-24",36.1136,36.2611,35.8647,35.9292,1892000.0],["2024-05-28",35.9477,36.1597,35.708,35.7633,2270600.0],["2024-05-29",35.5051,35.6711,35.3576,35.5236,1970600.0],["2024-05-30",35.6987,36.0122,35.5697,35.9477,2366100.0],["2024-05-31",36.0307,37.1647,35.8924,37.1186,4458000.0],["2024-06-03",36.9803,37.1923,36.6484,37.0356,2421900.0],["2024-06-04",36.925,37.137,36.6299,37.0725,2144200.0],["2024-06-05",36.9434,37.0172,36.3349,36.3626,1945300.0],["2024-06-06",36.2427,36.5746,35.9845,36.0491,2399000.0],["2024-06-07",35.7909,36.1321,35.6895,35.7909,1768900.0],["2024-06-10",35.6803,35.9846,35.5051,35.8924,2576300.0],["2024-06-11",35.6158,35.9569,35.4775,35.7909,1995400.0],["2024-06-12",36.1136,36.1136,35.5143,35.6342,2265700.0],["2024-06-13",35.6803,35.8463,35.3207,35.6619,1511900.0],["2024-06-14",35.4959,35.8094,35.376,35.7448,1783900.0],["2024-06-17",35.4406,35.6526,35.2285,35.2562,1864600.0],["2024-06-18",35.164,35.459,35.1179,35.1917,1980300.0],["2024-06-20",35.1179,35.4775,35.0349,35.247,1765200.0],["2024-06-21",35.2378,35.625,35.1271,35.2839,5179400.0],["2024-06-24",35.2839,35.92,35.1824,35.4959,3158900.0],["2024-06-25",35.4959,35.5236,35.2101,35.3853,2439500.0],["2024-06-26",35.2101,35.6065,35.0626,35.5328,2066900.0],["2024-06-27",35.5051,35.6619,35.3392,35.5236,2408200.0],["2024-06-28",35.6158,35.6526,35.1548,35.2839,4419300.0],["2024-07-01",35.5236,35.7725,35.1732,35.3207,2173300.0],["2024-07-02",35.4406,35.5143,35.0995,35.2654,4093100.0],["2024-07-03",35.3576,35.5697,35.2562,35.4406,1249400.0],["2024-07-05",35.4406,35.6619,35.2746,35.5697,1827700.0],["2024-07-08",35.5789,35.6895,35.4221,35.5789,2012300.0],["2024-07-09",35.542,35.7909,35.3484,35.6342,2034100.0],["2024-07-10",35.7909,35.92,35.5512,35.8831,2484500.0],["2024-07-11",36.0307,36.5101,35.92,36.3902,2562000.0],["2024-07-12",36.5285,36.7129,36.2704,36.4363,2954200.0],["2024-07-15",36.1689,36.3072,35.8002,35.8278,2200400.0],["2024-07-16",35.8924,36.1044,35.7633,35.9292,2205100.0],["2024-07-17",36.0399,36.7682,36.003,36.4179,2859200.0],["2024-07-18",36.1689,36.7959,36.1505,36.381,2302300.0],["2024-07-19",36.5654,36.6115,36.1782,36.5009,2004200.0],["2024-07-22",36.5562,36.7314,36.4179,36.6945,1393500.0],["2024-07-23",36.7221,36.842,36.5193,36.7682,1786400.0],["2024-07-24",36.9526,37.3583,36.7682,37.2661,2417200.0],["2024-07-25",37.4505,37.8469,37.0817,37.2938,3091800.0],["2024-07-26",37.4228,37.8469,37.3675,37.7455,2054200.0],["2024-07-29",37.8101,38.3448,37.6718,38.2803,3114600.0],["2024-07-30",38.1604,38.6306,38.0682,38.5384,3958700.0],["2024-07-31",38.7873,38.8519,38.1327,38.6398,4662200.0],["2024-08-01",38.898,39.4604,38.8427,39.3866,3223600.0],["2024-08-02",39.8753,40.2441,38.898,39.3498,4172300.0],["2024-08-05",39.654,39.7923,38.5753,38.6122,4581100.0],["2024-08-06",38.6491,39.3313,38.6214,38.8519,3439300.0],["2024-08-07",38.9683,39.4712,38.81,39.0335,3282300.0],["2024-08-08",38.8565,39.2757,38.6982,39.0149,3422900.0],["2024-08-09",39.0614,39.1639,38.5864,39.0894,2887200.0],["2024-08-12",39.0894,39.3129,38.9683,39.3036,2564200.0],["2024-08-13",39.3781,39.5178,39.0149,39.3874,2631200.0],["2024-08-14",39.3036,39.6296,38.9683,39.3781,2397800.0],["2024-08-15",38.9962,39.5737,38.8379,39.4154,3146600.0],["2024-08-16",39.583,39.7972,39.406,39.6482,2524200.0],["2024-08-19",39.732,39.9742,39.6016,39.9183,2209000.0],["2024-08-20",39.9276,40.2908,39.9276,40.2256,3136200.0],["2024-08-21",40.2256,40.4305,40.1418,40.2163,2008500.0],["2024-08-22",40.235,40.3374,40.0394,40.235,1788400.0],["2024-08-23",40.4026,40.4585,40.1325,40.2256,1492100.0],["2024-08-26",40.3002,40.6075,40.2443,40.4399,1668300.0],["2024-08-27",40.384,40.5516,40.1325,40.2163,1577800.0],["2024-08-28",40.3933,40.831,40.3281,40.7752,2430000.0],["2024-08-29",40.8404,40.9335,40.3188,40.6168,2549400.0],["2024-08-30",40.6913,41.0452,40.6448,40.9055,2882500.0],["2024-09-03",40.9521,41.455,40.8124,41.2688,2392500.0],["2024-09-04",41.3805,41.7251,41.2129,41.483,2242700.0],["2024-09-05",41.7531,41.8835,41.306,41.4178,2978500.0],["2024-09-06",41.4923,41.5482,41.1011,41.157,2108400.0],["2024-09-09",41.1663,41.4271,41.0452,41.4271,2750000.0],["2024-09-10",41.455,41.5482,41.1104,41.2315,2005100.0],["2024-09-11",41.1477,41.1756,40.8124,41.1198,2262500.0],["2024-09-12",41.185,41.3526,40.8869,41.0359,2225200.0],["2024-09-13",41.0359,41.4644,40.859,41.4178,2443500.0],["2024-09-16",41.6134,41.7065,41.1198,41.2967,2656200.0],["2024-09-17",41.185,41.2408,40.5144,40.6913,6515100.0],["2024-09-18",40.7006,40.9335,40.2629,40.5051,4111400.0],["2024-09-19",40.2815,40.4119,39.9928,40.2629,3047700.0],["2024-09-20",40.5051,41.0452,40.2256,40.9801,7857200.0],["2024-09-23",41.185,41.2129,40.8497,41.008,3191700.0],["2024-09-24",40.8776,41.3247,40.5516,40.6541,2381600.0],["2024-09-25",40.7193,40.8962,40.4957,40.7845,2666700.0],["2024-09-26",40.5516,40.8776,40.4585,40.6168,2268100.0],["2024-09-27",40.8403,41.1198,40.6727,41.0266,2271100.0],["2024-09-30",41.2222,41.3899,40.9894,41.306,2852200.0],["2024-10-01",41.4178,41.5202,41.2036,41.455,2336600.0],["2024-10-02",41.157,41.3619,40.9335,41.0266,3774000.0],["2024-10-03",41.1104,41.1104,40.4212,40.4399,4031600.0],["2024-10-04",39.9462,40.5237,39.8345,40.4771,2998800.0],["2024-10-07",40.3002,40.356,39.8904,39.9276,3343600.0],["2024-10-08",40.1418,40.235,39.7786,39.7972,2323500.0],["2024-10-09",39.8531,39.9742,39.4526,39.6296,2514700.0],["2024-10-10",39.7227,39.9276,39.3036,39.4247,2049800.0],["2024-10-11",39.4899,39.9276,39.4433,39.7786,2053600.0],["2024-10-14",39.8158,40.2536,39.8158,40.207,1968400.0],["2024-10-15",40.4212,40.859,40.3281,40.5144,2315900.0],["2024-10-16",40.6075,40.9614,40.5423,40.8869,3053500.0],["2024-10-17",40.9335,40.9335,40.4585,40.5051,2598700.0],["2024-10-18",40.5051,40.8497,40.3281,40.6634,2096800.0],["2024-10-21",40.7565,40.9614,40.4119,40.7006,2096700.0],["2024-10-22",40.5703,40.8683,40.3281,40.831,2101700.0],["2024-10-23",40.71,41.2408,40.6727,41.2315,2503100.0],["2024-10-24",41.306,41.4364,40.9707,41.0639,2475800.0],["2024-10-25",41.2222,41.3153,40.384,40.4305,2327600.0],["2024-10-28",40.6727,40.8403,40.5609,40.682,2277600.0],["2024-10-29",40.384,40.4771,39.8531,39.8904,3853800.0],["2024-10-30",40.1046,40.1046,39.0149,39.2757,5933600.0],["2024-10-31",39.2105,39.4619,38.9404,38.959,4017200.0],["2024-11-01",38.8845,39.1825,38.6796,38.8659,5641900.0],["2024-11-04",38.7355,38.9869,38.5026,38.6982,2475000.0],["2024-11-05",38.5958,39.0708,38.4467,39.0242,2693900.0],["2024-11-06",39.0056,39.1546,38.6889,38.7262,3358400.0],["2024-11-07",38.8438,39.0414,38.5332,38.7967,3067100.0],["2024-11-08",38.9096,39.3425,38.8814,39.0884,2812900.0],["2024-11-11",39.0508,39.6342,38.8908,39.2578,2218500.0],["2024-11-12",39.2578,39.3895,38.9755,39.0508,2690200.0],["2024-11-13",39.2296,39.3143,38.6932,38.7873,3729000.0],["2024-11-14",38.7591,38.8532,38.3639,38.4203,3430600.0],["2024-11-15",38.2886,39.0978,38.2604,39.0602,4002100.0],["2024-11-18",38.919,39.3801,38.8814,39.2296,2724400.0],["2024-11-19",39.0226,39.1355,38.7779,39.1261,2439300.0],["2024-11-20",38.9567,39.286,38.9096,39.2672,2392100.0],["2024-11-21",39.4178,39.7095,39.1261,39.7095,1966100.0],["2024-11-22",39.7377,39.7942,39.3049,39.3237,2163400.0],["2024-11-25",39.4366,39.7848,39.2672,39.5683,2557500.0],["2024-11-26",39.5966,39.7942,39.4931,39.7848,1801100.0],["2024-11-27",39.9729,40.3399,39.8977,40.1047,2217300.0],["2024-11-29",40.1141,40.3211,40.0106,40.0388,1662100.0],["2024-12-02",40.0671,40.1047,39.0978,39.1355,2713700.0],["2024-12-03",39.3895,39.446,38.9473,38.9567,2306200.0],["2024-12-04",39.0414,39.1543,38.7591,38.8438,1801300.0],["2024-12-05",38.8438,39.1449,38.825,38.9002,2010000.0],["2024-12-06",38.8344,38.9096,38.5144,38.5521,1898400.0],["2024-12-09",38.4862,38.6556,38.3545,38.4015,2061400.0],["2024-12-10",38.3921,38.4203,37.8181,38.1004,2679900.0],["2024-12-11",38.1569,38.1757,37.7052,37.7522,2682100.0],["2024-12-12",38.1945,38.4203,37.8746,37.9404,2710900.0],["2024-12-13",37.9404,38.1098,37.7899,37.8934,1622400.0],["2024-12-16",37.931,37.9969,37.5452,37.5452,2636900.0],["2024-12-17",37.357,37.7993,37.2912,37.4888,2712300.0],["2024-12-18",37.3758,37.5452,36.8112,36.8301,3583600.0],["2024-12-19",36.8865,37.4229,36.736,36.8489,3540200.0],["2024-12-20",36.6701,37.517,36.5195,37.4417,7995100.0],["2024-12-23",37.4041,37.4888,37.1594,37.3852,3578100.0],["2024-12-24",37.357,37.6017,37.2817,37.5358,819600.0],["2024-12-26",37.3947,37.5829,37.357,37.4511,1450000.0],["2024-12-27",37.1971,37.5452,37.1218,37.3288,1864000.0],["2024-12-30",37.2065,37.3852,36.9712,37.3006,2113800.0],["2024-12-31",37.3006,37.517,37.1782,37.4323,2501400.0],["2025-01-02",37.6864,37.8463,37.4041,37.5546,1968200.0],["2025-01-03",37.724,37.9028,37.5264,37.564,1990100.0],["2025-01-06",37.4229,37.4793,36.8489,36.9524,3010600.0],["2025-01-07",37.0653,37.3194,36.8677,36.99,1968900.0],["2025-01-08",36.9524,37.4793,36.7266,37.4229,2548300.0],["2025-01-10",37.2065,37.4793,36.2843,36.4349,4248400.0],["2025-01-13",36.6136,36.8771,36.2278,36.8489,2818800.0],["2025-01-14",36.9053,37.0089,36.7077,36.8583,3222000.0],["2025-01-15",37.3758,37.4323,36.8583,36.9053,2468400.0],["2025-01-16",36.8395,37.724,36.8395,37.7146,2881600.0],["2025-01-17",37.5828,37.8181,37.357,37.5358,4082900.0],["2025-01-21",37.7428,38.0628,37.677,37.9028,2375900.0],["2025-01-22",37.8087,37.8087,37.0559,37.0935,2241700.0],["2025-01-23",36.8301,36.9712,36.4725,36.7172,4905500.0],["2025-01-24",36.5948,36.9148,36.5948,36.8959,3570500.0],["2025-01-27",37.4135,38.4862,37.1971,38.4674,5477500.0],["2025-01-28",38.3451,38.6085,37.4793,37.8181,4678400.0],["2025-01-29",37.8746,37.931,37.3006,37.3288,5014600.0],["2025-01-30",37.724,37.7334,36.9712,37.3758,4522400.0],["2025-01-31",37.3664,37.5546,37.2441,37.4511,4584000.0],["2025-02-03",37.357,37.7052,37.0277,37.6393,4063300.0],["2025-02-04",37.4323,37.6958,37.0935,37.5923,4404400.0],["2025-02-05",37.8652,38.1192,37.6111,37.8463,5807600.0],["2025-02-06",37.9593,38.0628,37.4794,37.7616,5338900.0],["2025-02-07",37.7379,38.3465,37.6332,38.1944,4045300.0],["2025-02-10",38.2419,38.2419,37.6713,37.909,2799100.0],["2025-02-11",37.7664,38.4892,37.443,38.4607,3420500.0],["2025-02-12",37.9281,38.1563,37.9186,38.0422,3499300.0],["2025-02-13",38.1658,38.3656,37.9471,38.2895,2794900.0],["2025-02-14",38.2895,38.6319,38.0137,38.0422,3046700.0],["2025-02-18",38.0517,38.7079,37.9661,38.6414,3512000.0],["2025-02-19",38.6604,38.803,38.4416,38.6699,2258000.0],["2025-02-20",38.6319,39.4117,38.4321,39.3547,4478600.0],["2025-02-21",39.2881,40.3628,39.193,40.2201,7878700.0],["2025-02-24",40.3628,40.8098,40.0204,40.7812,7003600.0],["2025-02-25",40.7812,41.4755,40.534,41.3709,5955900.0],["2025-02-26",41.1522,41.447,40.8573,40.9429,7534600.0],["2025-02-27",38.8126,39.3642,36.5871,36.6537,26980800.0],["2025-02-28",36.8344,36.9009,36.0545,36.8724,10194900.0],["2025-03-03",36.8534,37.7283,36.7868,37.6713,12532200.0],["2025-03-04",37.8425,38.0993,37.3004,37.3574,9243100.0],["2025-03-05",37.0911,37.3765,36.4349,36.6441,5785100.0],["2025-03-06",36.6632,36.6632,36.064,36.3969,5414200.0],["2025-03-07",36.3779,37.0626,36.2257,36.6727,8999400.0],["2025-03-10",36.8153,37.5762,36.5871,37.443,7370000.0],["2025-03-11",37.4525,37.7188,37.1482,37.2338,6693600.0],["2025-03-12",37.0151,37.1197,36.1591,36.3398,7299400.0],["2025-03-13",36.4254,37.2623,36.3113,37.2243,4973000.0],["2025-03-14",36.996,37.9186,36.8534,37.8805,4587600.0],["2025-03-17",37.8805,38.1849,37.6618,37.8805,5663200.0],["2025-03-18",37.7284,38.0137,37.5667,37.9471,3902200.0],["2025-03-19",37.9471,38.0707,37.4811,37.6237,4836100.0],["2025-03-20",37.8425,38.0422,37.5952,37.8615,5150400.0],["2025-03-21",37.6332,37.89,37.424,37.6237,7459300.0],["2025-03-24",37.5857,37.7093,37.0721,37.0911,3700900.0],["2025-03-25",37.1577,37.1577,35.7882,36.0925,6010100.0],["2025-03-26",36.2162,36.7012,36.1876,36.5966,5134800.0],["2025-03-27",36.5205,37.6237,36.492,37.5191,6893800.0],["2025-03-28",37.8044,38.3941,37.5381,38.0993,7014800.0],["2025-03-31",38.4131,38.6319,38.0802,38.4416,6431000.0],["2025-04-01",38.4416,38.4987,38.0137,38.4226,3611300.0],["2025-04-02",38.4702,38.7174,38.0802,38.5938,3397800.0],["2025-04-03",38.8982,39.3261,38.6223,39.0408,4763400.0],["2025-04-04",39.1074,39.1454,37.3099,37.443,6632100.0],["2025-04-07",37.2338,37.6808,36.473,36.8153,7792100.0],["2025-04-08",37.3194,37.3765,36.2732,36.4349,8695700.0],["2025-04-09",36.2257,37.6618,35.7407,37.4525,8710000.0],["2025-04-10",37.3669,38.4512,37.1197,38.1278,7618600.0],["2025-04-11",38.1753,38.8221,37.9281,38.6128,4344200.0],["2025-04-14",38.7745,39.2881,38.4226,39.1074,3886900.0],["2025-04-15",39.1835,39.5449,38.9933,39.0313,2622200.0],["2025-04-16",39.3071,39.3927,38.6889,38.803,3202800.0],["2025-04-17",38.9837,40.3342,38.8601,39.9633,8445300.0],["2025-04-21",39.8017,40.068,39.2025,39.7541,6472700.0],["2025-04-22",39.9728,40.9049,39.9728,40.6196,6895900.0],["2025-04-23",40.6291,40.9144,39.9728,40.4864,7528000.0],["2025-04-24",40.5149,40.8954,40.0489,40.2106,7356300.0],["2025-04-25",40.4579,40.7052,40.0014,40.2677,5278300.0],["2025-04-28",40.2201,40.7147,40.0014,40.6291,5096300.0],["2025-04-29",40.5435,41.0475,40.3723,40.9619,4527800.0],["2025-04-30",40.9619,41.0761,40.2296,40.7812,5607900.0],["2025-05-01",40.8668,41.0095,40.5149,40.6576,4704700.0],["2025-05-02",40.8478,41.1046,40.6005,40.981,3779600.0],["2025-05-05",41.2758,41.3138,40.5149,40.981,3127700.0],["2025-05-06",41.038,41.3424,40.9049,41.057,3626200.0],["2025-05-07",41.0426,41.5519,40.9369,41.2733,3152200.0],["2025-05-08",41.1579,41.3021,40.7255,40.8312,3159100.0],["2025-05-09",40.9081,41.0715,40.6294,40.8504,2162500.0],["2025-05-12",40.5429,40.6775,39.9471,40.0913,5177300.0],["2025-05-13",40.0913,40.2643,39.5435,39.6204,4443300.0],["2025-05-14",39.5339,39.6781,39.0342,39.5339,6368900.0],["2025-05-15",39.8703,40.8024,39.7838,40.7832,6339700.0],["2025-05-16",40.6967,41.0138,40.4853,41.0138,4494900.0],["2025-05-19",40.8504,41.1772,40.7639,41.1772,3148300.0],["2025-05-20",41.1772,41.3598,40.9465,41.0619,3858500.0],["2025-05-21",41.0042,41.0618,40.5621,40.6198,2873800.0],["2025-05-22",40.5237,40.6679,40.2258,40.3507,3692900.0],["2025-05-23",40.7832,40.7832,39.8895,40.4661,4250800.0],["2025-05-27",40.7351,40.7447,40.3603,40.4564,3535300.0],["2025-05-28",40.2066,40.3411,39.409,39.582,3811200.0],["2025-05-29",39.4474,40.1682,39.3706,40.0721,3303700.0],["2025-05-30",40.0432,40.4084,39.8318,40.3027,4922400.0],["2025-06-02",39.9664,40.1009,39.6685,39.8799,2960900.0],["2025-06-03",39.8799,39.9567,39.3994,39.63,4795400.0],["2025-06-04",39.6685,39.7742,39.2552,39.2745,2796500.0],["2025-06-05",39.2937,39.3706,39.0438,39.1399,2418400.0],["2025-06-06",39.0631,39.2552,38.842,39.0631,2722200.0],["2025-06-09",38.3904,38.9862,38.179,38.2655,13326900.0],["2025-06-10",38.1886,38.573,37.9099,38.5441,14783000.0],["2025-06-11",38.5249,38.6979,38.3712,38.6402,5705400.0],["2025-06-12",38.7844,39.236,38.6979,39.0823,6274900.0],["2025-06-13",39.1688,39.3033,38.6594,38.7652,3850500.0],["2025-06-16",38.842,38.967,38.0444,38.2366,5819000.0],["2025-06-17",38.2078,38.4192,37.7465,38.1694,6457500.0],["2025-06-18",38.2462,38.2751,38.054,38.1886,3306400.0],["2025-06-20",38.2078,38.6018,38.1886,38.3519,5596300.0],["2025-06-23",38.4384,38.8324,38.3808,38.7459,4255500.0],["2025-06-24",38.7075,39.1303,38.6402,38.9285,4366000.0],["2025-06-25",38.7748,38.8613,38.3519,38.3616,3770900.0],["2025-06-26",38.5057,38.621,38.1501,38.3712,4549700.0],["2025-06-27",38.4192,38.6979,38.1886,38.3423,6653800.0],["2025-06-30",38.2078,38.7075,38.1405,38.6883,6173600.0],["2025-07-01",38.7267,39.015,38.3615,38.8036,5381400.0],["2025-07-02",38.5537,38.6787,38.1213,38.2078,5212200.0],["2025-07-03",38.179,38.3904,37.8907,38.3231,2417100.0],["2025-07-07",38.2751,38.4,38.0444,38.2847,3535300.0],["2025-07-08",38.1597,38.4288,37.8042,38.3327,4738300.0],["2025-07-09",38.3327,38.6595,38.1694,38.5826,3009800.0],["2025-07-10",38.4192,39.0054,38.4192,38.9477,3030000.0],["2025-07-11",38.6306,38.967,38.5057,38.8132,2197700.0],["2025-07-14",38.7844,39.0631,38.5634,38.8805,2988500.0],["2025-07-15",38.8805,39.2456,38.7075,38.8516,7023400.0],["2025-07-16",38.8516,38.9285,38.448,38.7267,4042300.0],["2025-07-17",38.6114,39.1976,38.6018,38.967,3283500.0],["2025-07-18",39.0054,39.3706,38.9189,39.188,2733500.0],["2025-07-21",39.1784,39.6492,39.1111,39.4763,2687300.0],["2025-07-22",39.6685,40.1682,39.6012,39.9567,3485100.0],["2025-07-23",39.9279,40.0528,39.4282,39.582,2785600.0],["2025-07-24",39.6685,40.0432,39.5628,39.7838,3201200.0],["2025-07-25",39.7453,40.4564,39.7453,40.3027,5689800.0],["2025-07-28",40.2354,40.3027,39.7549,39.7934,4313500.0],["2025-07-29",39.9087,40.2258,39.6877,40.1682,5618400.0],["2025-07-30",40.3604,40.6006,40.0144,40.1586,4612500.0],["2025-07-31",40.2835,41.0907,40.2354,41.0426,6440800.0],["2025-08-01",41.3213,41.5808,41.0426,41.5039,5117800.0],["2025-08-04",41.5712,42.1381,41.3405,42.1285,4202400.0],["2025-08-05",42.0901,42.436,41.6865,41.821,4382300.0],["2025-08-06",41.8402,42.0324,41.6865,41.7441,5131700.0],["2025-08-07",41.6713,42.3704,41.6519,42.1762,3257500.0],["2025-08-08",42.3315,42.3509,41.8849,42.0014,2753400.0],["2025-08-11",42.1471,42.215,41.8752,42.0694,2593200.0],["2025-08-12",42.1179,42.3607,41.914,42.3412,3566500.0],["2025-08-13",42.4286,42.6908,42.1276,42.6713,2895200.0],["2025-08-14",42.6519,42.6519,42.2539,42.3898,3755400.0],["2025-08-15",42.3704,42.4869,42.0403,42.2053,3283100.0],["2025-08-18",42.2441,42.283,41.5645,41.5839,4097800.0],["2025-08-19",41.6034,42.1665,41.4868,42.1568,3703000.0],["2025-08-20",42.2344,42.7782,42.2053,42.3121,3559500.0],["2025-08-21",42.2927,42.3898,42.0791,42.215,2289700.0],["2025-08-22",42.4578,42.6616,42.1956,42.516,2959200.0],["2025-08-25",42.8947,43.1083,42.3024,42.3704,4963600.0],["2025-08-26",42.4577,42.5743,42.1373,42.3218,5017500.0],["2025-08-27",42.3607,42.5937,42.3121,42.4966,3238200.0],["2025-08-28",42.4966,42.5257,42.1179,42.2927,3073800.0],["2025-08-29",42.1568,42.5548,42.1568,42.3509,4028000.0],["2025-09-02",42.2247,42.3801,41.9432,42.2053,3152900.0],["2025-09-03",42.05,42.2247,41.8072,42.1374,2305100.0],["2025-09-04",42.3898,42.5354,41.9043,42.2053,2769600.0],["2025-09-05",42.3121,42.448,41.9723,42.215,2504100.0],["2025-09-08",42.2539,42.448,41.7587,42.05,4080700.0],["2025-09-09",41.8752,42.2247,41.817,42.0985,2622700.0],["2025-09-10",41.8946,42.0306,41.6228,41.982,4671500.0],["2025-09-11",41.8946,42.3801,41.7199,42.3218,3323100.0],["2025-09-12",42.2441,42.5645,42.1471,42.5257,2766600.0],["2025-09-15",42.4577,42.6519,42.3121,42.3218,2275500.0],["2025-09-16",42.1956,42.3509,41.7975,41.7975,2913200.0],["2025-09-17",42.0597,42.3315,41.9529,42.1762,2693300.0],["2025-09-18",41.8461,42.3995,41.7975,42.1665,2049900.0],["2025-09-19",42.1762,42.2733,41.8655,41.9529,6051600.0],["2025-09-22",42.0111,42.1956,41.749,42.0694,3743500.0],["2025-09-23",42.1082,42.5451,41.9335,42.5257,3144700.0],["2025-09-24",42.6422,42.9529,42.5645,42.7976,2663800.0],["2025-09-25",42.9529,43.283,42.5937,42.9529,5207700.0],["2025-09-26",43.2053,44.1471,43.118,44.1083,8222100.0],["2025-09-29",43.8461,44.1374,43.3607,44.0889,5956600.0],["2025-09-30",44.0792,44.7879,44.05,44.4869,7014000.0],["2025-10-01",44.584,44.7685,44.419,44.6326,3506800.0],["2025-10-02",44.4675,44.9239,44.118,44.1374,4474900.0],["2025-10-03",44.2636,44.8753,44.2054,44.5937,3785400.0],["2025-10-06",44.5452,45.0404,44.4967,45.0209,3634500.0],["2025-10-07",45.1083,45.5549,44.8268,45.0598,5774500.0],["2025-10-08",45.2637,45.9724,45.1083,45.3219,6453400.0],["2025-10-09",45.6812,45.8365,45.2928,45.3122,5700200.0],["2025-10-10",45.6035,45.9919,45.4384,45.5452,4033500.0],["2025-10-13",45.2443,45.652,45.118,45.6035,4144400.0],["2025-10-14",45.72,46.2734,45.652,46.1472,4724100.0],["2025-10-15",46.1763,46.4385,46.0792,46.3025,5281300.0],["2025-10-16",46.4579,46.5938,45.4093,45.4287,6657000.0],["2025-10-17",45.6326,45.788,45.4287,45.6035,4005800.0],["2025-10-20",45.7103,45.9239,45.4093,45.8559,3678700.0],["2025-10-21",46.0501,46.0501,45.3802,45.7103,3917000.0],["2025-10-22",45.6617,46.0307,45.4287,45.9142,7007600.0],["2025-10-23",46.2443,46.7977,44.8656,45.1666,7559600.0],["2025-10-24",45.5647,45.6229,45.0598,45.2831,4875400.0],["2025-10-27",45.186,45.3511,44.7297,45.0889,5697500.0],["2025-10-28",45.0501,45.1763,44.72,44.8171,3186500.0],["2025-10-29",44.6617,44.9821,44.351,44.4675,7853600.0],["2025-10-30",44.6035,45.0986,44.5646,44.8753,3394300.0],["2025-10-31",44.6132,44.885,44.3899,44.4967,4276400.0],["2025-11-03",44.3704,44.7782,43.8364,44.7005,4189500.0],["2025-11-04",44.9141,44.9433,44.5743,44.8073,4382400.0],["2025-11-05",44.8753,44.953,44.2345,44.3607,4282800.0],["2025-11-06",44.6035,44.8559,44.4384,44.5355,3311700.0],["2025-11-07",44.5894,45.06,44.2463,45.0012,5516400.0],["2025-11-10",44.7071,45.2463,44.5796,45.2267,4404000.0],["2025-11-11",45.2267,45.609,45.0404,45.3737,2873600.0],["2025-11-12",45.3051,45.609,45.1188,45.4228,4895000.0],["2025-11-13",45.3051,45.4228,44.7855,44.8149,2804700.0],["2025-11-14",44.8443,45.2855,44.5992,45.0404,3077400.0],["2025-11-17",45.2463,45.6483,45.1777,45.6483,4024900.0],["2025-11-18",45.8836,46.0404,45.5306,45.6973,6391400.0],["2025-11-19",45.5894,45.8836,44.7561,45.3345,8390900.0],["2025-11-20",45.5012,45.9424,45.3934,45.6581,5611400.0],["2025-11-21",45.7855,46.1287,45.4228,45.9718,5949200.0],["2025-11-24",45.9522,46.4816,45.3836,46.413,6767100.0],["2025-11-25",46.413,46.6091,45.8738,46.0012,3604400.0],["2025-11-26",46.1287,46.6091,46.0894,46.4326,3776900.0],["2025-11-28",46.1385,46.7855,46.1385,46.7855,2267400.0],["2025-12-01",46.364,46.5993,45.4522,45.5208,4590200.0],["2025-12-02",45.6875,45.7267,44.6973,44.7659,4925100.0],["2025-12-03",44.8443,45.0502,44.2855,44.3443,6086400.0],["2025-12-04",44.3051,44.658,44.109,44.2561,5139200.0],["2025-12-05",44.1678,44.4227,43.9325,44.0306,4692800.0],["2025-12-08",44.0208,44.0796,43.6776,43.8737,4919700.0],["2025-12-09",43.9031,44.5306,43.8737,43.8933,4327400.0],["2025-12-10",44.0208,44.06,43.5011,43.5306,4434500.0],["2025-12-11",43.9129,43.9325,43.0698,43.2168,4898700.0],["2025-12-12",43.3149,43.7953,43.1776,43.3933,4069600.0],["2025-12-15",43.658,43.7757,43.3639,43.7365,3565900.0],["2025-12-16",43.6286,43.8443,43.0207,43.1678,4930200.0],["2025-12-17",43.1384,43.6482,43.0404,43.6286,6494700.0],["2025-12-18",43.7659,43.9325,43.5894,43.7463,4422000.0],["2025-12-19",43.7463,43.7953,43.3541,43.3639,11952100.0],["2025-12-22",43.3443,43.6286,43.0502,43.5502,2899600.0],["2025-12-23",43.5306,43.8051,43.3933,43.7659,3739200.0],["2025-12-24",43.8051,44.0306,43.7364,43.9717,1274300.0],["2025-12-26",43.9423,44.0698,43.8051,43.9717,1505800.0],["2025-12-29",44.011,44.3149,43.9717,44.011,4741400.0],["2025-12-30",43.9619,44.1482,43.9227,44.0796,2526000.0],["2025-12-31",44.1188,44.158,43.8639,43.8933,2110500.0],["2026-01-02",43.9816,44.5306,43.6972,44.3737,2733200.0],["2026-01-05",44.2855,44.2855,43.4815,43.9031,4194900.0],["2026-01-06",43.9227,44.207,43.5796,43.9619,4662900.0],["2026-01-07",44.1482,44.1776,43.4325,43.6874,3725000.0],["2026-01-08",43.6286,44.0894,43.5404,43.8149,3728000.0],["2026-01-09",44.0404,44.3149,43.658,43.7757,4114100.0],["2026-01-12",43.658,44.0796,43.6188,43.8541,3102500.0],["2026-01-13",43.8051,44.4227,43.7561,44.4129,3572500.0],["2026-01-14",44.4227,45.3345,44.4031,45.2463,6238500.0],["2026-01-15",45.3443,45.864,45.1973,45.6581,4619800.0],["2026-01-16",45.6679,46.4522,45.5306,46.413,8687600.0],["2026-01-20",46.0698,46.511,45.864,46.3346,5361000.0],["2026-01-21",46.6483,46.6777,45.8542,46.4424,4844200.0],["2026-01-22",46.4228,46.4718,45.5208,46.1287,4977000.0],["2026-01-23",46.2267,46.2267,45.1679,45.6483,4172100.0],["2026-01-26",45.9424,46.2169,45.56,45.8541,4067300.0],["2026-01-27",46.1287,46.6287,45.6385,46.5895,4708700.0],["2026-01-28",46.4522,46.7463,46.2267,46.4816,3726200.0],["2026-01-29",46.6385,47.0012,46.06,46.4032,4073200.0],["2026-01-30",46.1679,46.4816,45.8836,46.413,5063500.0],["2026-02-02",46.4424,46.7659,46.011,46.0698,3328800.0],["2026-02-03",46.1777,46.9032,45.6875,45.9718,8310900.0],["2026-02-04",46.1091,46.2757,45.1973,45.4914,10749700.0],["2026-02-05",45.6777,46.1287,45.3149,46.0698,5056800.0],["2026-02-06",46.2233,46.7577,45.8372,46.154,3240000.0],["2026-02-09",46.0253,46.54,45.8669,46.342,4198100.0],["2026-02-10",46.54,47.411,46.2332,47.1735,5641300.0],["2026-02-11",47.1735,47.609,47.0052,47.4407,4586000.0],["2026-02-12",47.6585,48.7274,47.609,48.3414,6927700.0],["2026-02-13",48.3117,49.6281,48.2226,49.5886,6336400.0],["2026-02-17",49.6281,49.9251,48.7571,48.8462,6094300.0],["2026-02-18",48.9353,49.5787,48.2721,48.4404,8848200.0],["2026-02-19",48.866,49.4401,48.5889,49.064,5147700.0],["2026-02-20",49.549,49.7172,49.0145,49.6875,5267700.0],["2026-02-23",49.7172,50.3111,49.5787,49.9251,4443300.0],["2026-02-24",49.9746,50.2022,49.1332,50.123,4774100.0],["2026-02-25",49.9152,50.2814,49.1827,50.123,3547600.0],["2026-02-26",50.2517,50.4695,50.0736,50.123,2509900.0],["2026-02-27",50.3309,50.8159,50.0834,50.6377,4262400.0],["2026-03-02",50.4794,50.8654,50.3507,50.4596,3391400.0],["2026-03-03",50.2814,50.4695,49.252,50.0538,4189400.0],["2026-03-04",50.0538,50.5981,49.6578,50.2814,3821100.0],["2026-03-05",49.836,50.0637,49.2619,49.8063,5409800.0],["2026-03-06",49.5193,50.4893,49.2322,50.321,4006000.0],["2026-03-09",50.4398,50.5684,49.6578,50.4398,4522900.0],["2026-03-10",50.3606,50.6377,50.034,50.1428,2825200.0],["2026-03-11",50.0241,50.222,49.737,50.1329,4527200.0],["2026-03-12",50.1131,50.9149,50.0142,50.3012,3324600.0],["2026-03-13",50.6575,51.2217,50.4398,50.6377,5545100.0],["2026-03-16",51.2217,51.3999,50.9446,51.2316,4123900.0],["2026-03-17",51.4197,51.489,50.6179,50.6872,4589600.0],["2026-03-18",50.5091,50.6773,50.1329,50.1428,3267700.0],["2026-03-19",50.1824,50.4596,48.8165,49.1827,7457300.0],["2026-03-20",49.2421,49.4599,47.708,48.0445,8570400.0],["2026-03-23",48.3909,48.9848,48.0346,48.2721,4139900.0],["2026-03-24",47.9653,49.064,47.9653,48.6581,3084400.0],["2026-03-25",49.1036,49.4599,48.8264,49.0145,4943800.0],["2026-03-26",48.8561,49.7865,48.6779,49.5193,4360500.0],["2026-03-27",49.6875,51.7562,49.3609,49.5193,3857600.0],["2026-03-30",50.2517,50.5487,49.737,49.9053,3294400.0],["2026-03-31",49.9845,50.2319,49.4995,50.1428,4003100.0],["2026-04-01",49.9647,50.5289,49.8954,50.4398,4242300.0],["2026-04-02",50.5783,50.9941,50.3111,50.7862,2981100.0],["2026-04-06",50.6179,50.8852,50.3408,50.4992,2245700.0],["2026-04-07",50.5684,50.7862,50.3012,50.4794,3831600.0],["2026-04-08",50.8357,50.8753,49.9449,50.8753,2878300.0],["2026-04-09",50.7763,51.8057,50.7367,51.3801,3379500.0],["2026-04-10",51.3009,51.4692,50.8258,50.905,3047400.0],["2026-04-13",50.9842,50.9842,50.1824,50.5289,3175000.0],["2026-04-14",50.4398,50.7664,50.0735,50.519,4311700.0],["2026-04-15",50.3606,50.5586,49.9548,50.034,5098600.0],["2026-04-16",49.935,50.2319,49.3114,50.0637,4527900.0],["2026-04-17",49.9845,49.9845,48.8858,49.5886,5109500.0],["2026-04-20",49.5787,49.9944,48.7769,48.9452,3892200.0],["2026-04-21",48.9947,49.2322,47.9851,48.0148,7993800.0],["2026-04-22",48.4305,48.6977,47.7574,47.9356,4173900.0],["2026-04-23",48.4503,49.1134,48.3612,49.1134,4490200.0],["2026-04-24",49.0838,49.252,48.6186,48.9056,3722200.0],["2026-04-27",49.0442,49.4005,48.8957,48.9353,4352200.0],["2026-04-28",49.4599,49.4599,48.9353,49.0739,4778100.0],["2026-04-29",48.4701,48.9254,48.0049,48.4404,5390100.0],["2026-04-30",48.6779,49.3213,46.5697,47.0349,16152900.0],["2026-05-01",47.2526,47.2526,46.3024,46.441,11488000.0],["2026-05-04",46.154,46.8369,45.8075,46.3024,10818300.0],["2026-05-05",46.2728,46.4509,45.3621,45.4116,8235500.0],["2026-05-06",45.3226,45.669,44.8475,45.085,8965800.0],["2026-05-07",44.97,45.18,44.73,45.17,4963000.0],["2026-05-08",45.21,45.5,44.28,44.33,6388500.0],["2026-05-11",44.48,44.72,44.29,44.6,4689900.0],["2026-05-12",44.6,44.92,44.27,44.71,4408200.0],["2026-05-13",44.49,44.49,43.87,44.12,3858900.0],["2026-05-14",44.11,44.63,44.11,44.5,3267700.0],["2026-05-15",44.66,44.98,43.73,43.82,4844700.0],["2026-05-18",44.33,44.47,44.04,44.32,4273700.0],["2026-05-19",44.32,45.18,44.18,45.07,4459500.0],["2026-05-20",45.21,45.73,45.1,45.44,4043100.0],["2026-05-21",45.3,45.54,44.64,45.5,3205500.0],["2026-05-22",45.52,46.39,45.47,46.31,4451700.0],["2026-05-26",46.54,46.85,46.27,46.64,5437300.0],["2026-05-27",46.54,47.14,46.31,46.78,5406000.0],["2026-05-28",46.77,46.99,46.14,46.19,3902400.0],["2026-05-29",46.21,46.58,46.01,46.39,5728600.0],["2026-06-01",46.11,46.45,45.35,45.38,4118500.0],["2026-06-02",45.52,45.95,45.26,45.32,5419000.0],["2026-06-03",45.43,46.3,45.38,45.54,7137600.0],["2026-06-04",45.94,46.1,45.09,45.64,6381500.0],["2026-06-05",45.9,46.75,45.81,46.42,3879600.0],["2026-06-08",46.31,46.43,45.53,45.71,4170100.0],["2026-06-09",45.86,46.23,45.51,45.91,6126800.0],["2026-06-10",46.28,46.58,45.69,46.43,3205400.0],["2026-06-11",46.67,47.02,46.55,46.67,4414100.0],["2026-06-12",47.0,47.36,46.57,47.03,3227600.0],["2026-06-15",46.8,47.66,46.56,47.34,4278200.0],["2026-06-16",47.44,48.1,47.31,47.7,2968500.0],["2026-06-17",47.46,47.83,45.91,46.14,8574600.0],["2026-06-18",46.01,47.01,46.0,46.45,6936200.0],["2026-06-22",46.74,47.07,46.28,46.76,4128600.0],["2026-06-23",46.9,47.51,46.75,47.45,3718500.0],["2026-06-24",47.64,47.94,47.35,47.82,3729900.0],["2026-06-25",47.92,48.3,47.64,48.01,2961100.0],["2026-06-26",48.3,48.49,48.0,48.47,5175800.0],["2026-06-29",48.45,48.58,47.88,48.06,3194700.0],["2026-06-30",47.88,47.95,47.45,47.54,3134200.0],["2026-07-01",47.46,47.65,46.95,47.07,3345200.0],["2026-07-02",47.99,48.62,47.31,48.53,4336300.0],["2026-07-06",48.39,48.5,47.64,47.71,3562400.854205],["2026-07-07",48.25,49.12,48.04,48.39,4103425.549705],["2026-07-08",48.5,48.625,48.025,48.1,4735658.157323],["2026-07-09",48.03,48.4,47.5,47.63,3790946.008666],["2026-07-10",47.64,48.04,47.585,47.92,1772128.56728],["2026-07-13",47.98,48.605,47.9,48.43,2460534.274946],["2026-07-14",48.78,49.345,48.1,49.23,7491743.971354],["2026-07-15",49.03,49.505,48.55,48.64,5739027.015958],["2026-07-16",48.57,49.45,48.56,49.11,4237182.349655],["2026-07-17",49.48,49.87,48.43,48.53,3413170.218094],["2026-07-20",48.75,49.205,48.19,48.54,4571701.440748],["2026-07-21",48.24,48.47,48.07,48.39,3334315.623695],["2026-07-22",48.8,49.39,48.565,49.33,3146334.543941],["2026-07-23",49.11,49.8,48.95,49.49,3603657.014992],["2026-07-24",49.78,50.075,49.475,49.92,2922377.925302],["2026-07-27",49.68,49.98,49.175,49.32,4203411.790016],["2026-07-28",49.49,50.45,49.43,49.65,6056446.852945],["2026-07-29",49.93,50.29,49.03,49.13,5611319.710863],["2026-07-30",49.34,49.805,48.55,48.71,8804886.260214],["2026-07-31",48.55,48.71,48.16,48.31,7481366.529271]]}