{"t":"FIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-20",8.8279,9.0118,8.7911,8.7911,11000.0],["2001-06-21",9.0118,9.3796,9.0118,9.3796,39300.0],["2001-06-22",9.3796,9.4348,9.3796,9.4164,33800.0],["2001-06-25",9.5268,9.7475,9.5268,9.7475,9100.0],["2001-06-26",9.7475,9.7475,9.6187,9.7291,109800.0],["2001-06-27",9.7291,9.7843,9.7254,9.7843,185300.0],["2001-06-28",9.8578,10.1153,9.8578,10.1153,66000.0],["2001-06-29",10.1337,10.336,10.1337,10.2992,71300.0],["2001-07-02",10.2992,10.4463,10.2992,10.2992,69700.0],["2001-07-03",10.3029,10.3581,10.3029,10.3176,56200.0],["2001-07-05",10.3176,10.3176,10.2771,10.2808,61900.0],["2001-07-06",10.2808,11.0349,9.8946,11.0349,3337400.0],["2001-07-09",11.0349,11.5131,10.9613,11.0018,1674700.0],["2001-07-10",11.0018,11.0386,10.5015,10.5015,1210400.0],["2001-07-11",10.4647,10.6707,10.439,10.4831,2426400.0],["2001-07-12",10.4868,11.1084,10.4868,10.8326,1294600.0],["2001-07-13",10.7958,11.0422,10.6634,10.667,709500.0],["2001-07-16",10.667,10.8914,10.4905,10.5751,593900.0],["2001-07-17",10.5751,10.9429,10.5604,10.8841,837100.0],["2001-07-18",10.8583,11.0349,10.8252,10.8473,396600.0],["2001-07-19",10.8289,10.851,10.5972,10.6303,303600.0],["2001-07-20",10.5935,10.7222,10.5935,10.6523,519000.0],["2001-07-23",10.6523,10.6707,10.5199,10.6707,206100.0],["2001-07-24",10.6487,10.7774,10.5714,10.6597,268600.0],["2001-07-25",10.656,10.9576,10.5751,10.8694,385200.0],["2001-07-26",10.8142,11.0165,10.7333,11.0091,208500.0],["2001-07-27",11.0054,11.2372,10.9981,11.2298,274600.0],["2001-07-30",11.2335,11.8257,11.2335,11.6308,289200.0],["2001-07-31",11.6234,12.3223,11.6234,12.1457,357300.0],["2001-08-01",12.1751,12.6092,12.1751,12.5062,759800.0],["2001-08-02",12.4878,12.5798,12.3811,12.3995,365500.0],["2001-08-03",12.3223,12.3407,11.9912,12.0096,139800.0],["2001-08-06",12.0648,12.1016,11.8,11.822,161700.0],["2001-08-07",11.822,12.028,11.8073,11.9361,186400.0],["2001-08-08",11.9544,11.9912,11.7705,11.9508,322400.0],["2001-08-09",11.9544,11.9912,11.8993,11.9581,169400.0],["2001-08-10",11.9581,12.0464,11.8073,11.8257,328500.0],["2001-08-13",11.822,11.822,11.7669,11.7705,396200.0],["2001-08-14",12.1384,12.1384,11.9471,12.0611,269000.0],["2001-08-15",12.0648,12.1751,11.7705,11.7705,307000.0],["2001-08-16",11.7705,11.8257,11.697,11.7705,280600.0],["2001-08-17",11.7521,11.8625,11.6933,11.8588,211200.0],["2001-08-20",11.8772,11.8772,11.7705,11.7779,150900.0],["2001-08-21",11.7705,11.9361,11.7705,11.8809,321800.0],["2001-08-22",11.8441,12.0023,11.8257,11.9544,234300.0],["2001-08-23",11.8625,11.9544,11.8441,11.9177,72300.0],["2001-08-24",11.8993,11.9177,11.8441,11.8993,69600.0],["2001-08-27",11.8993,12.0391,11.8993,12.0096,80900.0],["2001-08-28",12.0354,12.0354,11.8846,11.9103,241000.0],["2001-08-29",11.9103,12.0427,11.8809,12.039,261600.0],["2001-08-30",12.0207,12.1825,12.0207,12.142,182300.0],["2001-08-31",12.2303,12.6386,12.2303,12.6386,277600.0],["2001-09-04",12.6349,12.9108,12.6276,12.8372,760800.0],["2001-09-05",12.8372,12.8372,12.3995,12.4032,296900.0],["2001-09-06",12.3958,12.3958,12.0758,12.1384,333900.0],["2001-09-07",12.1384,12.1568,11.9544,12.0059,186200.0],["2001-09-10",11.9544,12.0869,11.9544,12.0464,179400.0],["2001-09-17",11.7705,11.7889,11.0312,11.068,279800.0],["2001-09-18",11.068,11.3218,11.0275,11.3107,389000.0],["2001-09-19",11.3475,11.4763,11.1599,11.3365,222200.0],["2001-09-20",11.2924,11.3475,10.7774,10.9871,653700.0],["2001-09-21",10.4464,10.9981,10.2073,10.9025,685900.0],["2001-09-24",10.8657,11.0349,10.5751,10.8252,364400.0],["2001-09-25",10.8252,10.8252,10.4096,10.5677,245300.0],["2001-09-26",10.5641,10.5641,9.4164,9.4164,619500.0],["2001-09-27",9.4164,9.5452,9.1258,9.1884,597300.0],["2001-09-28",9.1957,9.6555,9.1957,9.5488,1213300.0],["2001-10-01",9.582,10.3875,9.5636,10.3838,208600.0],["2001-10-02",10.3912,10.4647,10.222,10.2992,179100.0],["2001-10-03",10.3029,10.759,10.233,10.748,235300.0],["2001-10-04",10.7406,11.7338,10.7406,11.4027,274100.0],["2001-10-05",11.3843,11.3843,10.8142,11.1048,176000.0],["2001-10-08",11.1232,11.3107,10.4868,10.4868,246600.0],["2001-10-09",10.4905,11.1084,9.8394,10.9944,397600.0],["2001-10-10",10.9981,11.1452,10.851,10.9392,347100.0],["2001-10-11",10.9392,10.9392,10.5015,10.5898,339700.0],["2001-10-12",10.5935,10.6303,10.2256,10.2293,468100.0],["2001-10-15",10.222,11.0349,10.0417,10.667,453100.0],["2001-10-16",10.7038,10.7038,10.5199,10.5567,94600.0],["2001-10-17",10.5788,10.8657,10.5383,10.542,342800.0],["2001-10-18",10.542,11.1084,10.542,10.8362,850100.0],["2001-10-19",10.851,10.9245,10.7774,10.8142,366800.0],["2001-10-22",10.8362,10.9172,10.7774,10.8546,365200.0],["2001-10-23",10.873,11.0128,10.873,10.9797,248500.0],["2001-10-24",10.9834,11.0717,10.9245,11.0422,162900.0],["2001-10-25",11.0459,11.0643,11.0165,11.0349,287200.0],["2001-10-26",11.0349,11.0349,10.9429,11.0165,74100.0],["2001-10-29",10.9061,11.0349,10.8436,10.8473,113500.0],["2001-10-30",10.7737,10.7774,10.1153,10.2183,214600.0],["2001-10-31",10.2551,10.5199,10.1521,10.4831,390900.0],["2001-11-01",10.4831,10.4831,10.244,10.2551,207100.0],["2001-11-02",10.2588,10.2661,10.1815,10.2183,377600.0],["2001-11-05",10.2624,10.4096,10.2624,10.3102,628800.0],["2001-11-06",10.3176,10.3176,10.2735,10.2771,289900.0],["2001-11-07",10.2624,10.3176,10.2036,10.2955,303000.0],["2001-11-08",10.3176,10.6008,10.2735,10.5126,151500.0],["2001-11-09",10.5493,10.553,10.2955,10.3544,147600.0],["2001-11-12",10.5199,10.5714,10.2955,10.5714,102100.0],["2001-11-13",10.5714,10.6744,10.4132,10.6744,96700.0],["2001-11-14",10.7112,10.851,10.667,10.8142,79100.0],["2001-11-15",10.8142,11.1305,10.667,10.9981,127800.0],["2001-11-16",11.0349,11.1636,10.9245,11.0496,151600.0],["2001-11-19",11.09,11.3622,11.0385,11.3328,113400.0],["2001-11-20",11.3291,11.3659,11.1452,11.1673,204200.0],["2001-11-21",11.1636,11.2188,11.0533,11.2188,125000.0],["2001-11-23",11.2004,11.2188,11.171,11.2151,92900.0],["2001-11-26",11.2004,11.2556,11.0717,11.2151,110100.0],["2001-11-27",11.1967,11.3071,11.1452,11.2188,113100.0],["2001-11-28",11.2004,11.2114,11.1121,11.1121,148900.0],["2001-11-29",11.1084,11.182,10.9429,11.0312,182200.0],["2001-11-30",11.0312,11.0312,10.6928,10.8215,175800.0],["2001-12-03",10.8215,10.9245,10.667,10.7075,603000.0],["2001-12-04",10.7038,10.7995,10.6486,10.7443,133000.0],["2001-12-05",10.7811,11.3475,10.7811,11.285,470300.0],["2001-12-06",11.285,11.285,11.193,11.2188,139300.0],["2001-12-07",11.1783,11.4027,11.171,11.2997,119200.0],["2001-12-10",11.2151,11.4947,11.1673,11.3806,290100.0],["2001-12-11",11.377,11.7301,11.377,11.5756,142000.0],["2001-12-12",11.5866,11.7521,11.5866,11.7521,87300.0],["2001-12-13",11.7337,12.0574,11.6234,11.8478,275200.0],["2001-12-14",11.8515,12.1531,11.8184,12.1384,300000.0],["2001-12-17",12.1273,12.2487,12.0832,12.2046,97800.0],["2001-12-18",12.1935,12.6276,12.1567,12.554,320900.0],["2001-12-19",12.5099,12.5099,12.1751,12.1788,223800.0],["2001-12-20",12.1568,12.451,12.1384,12.3738,195600.0],["2001-12-21",12.2818,12.8188,12.2671,12.8188,316500.0],["2001-12-24",12.7821,13.0395,12.7821,13.0395,65900.0],["2001-12-26",13.0395,13.0395,12.874,12.8998,63900.0],["2001-12-27",12.8924,12.9292,12.6644,12.6644,147200.0],["2001-12-28",12.6644,12.7821,12.5062,12.7637,124400.0],["2001-12-31",12.7453,12.7968,12.4915,12.5871,92000.0],["2002-01-02",12.543,12.9476,12.234,12.9476,197400.0],["2002-01-03",12.9844,13.0947,12.8924,12.9991,350700.0],["2002-01-04",12.9807,13.0579,12.8446,12.874,80900.0],["2002-01-07",12.8556,12.8667,12.4694,12.4804,114300.0],["2002-01-08",12.4694,12.4731,12.2119,12.4106,189400.0],["2002-01-09",12.4179,12.7085,12.3995,12.6827,79300.0],["2002-01-10",12.6349,12.6349,12.4253,12.4473,103600.0],["2002-01-11",12.451,12.5798,12.3774,12.5283,88900.0],["2002-01-14",12.5062,12.874,12.5062,12.8593,107800.0],["2002-01-15",12.8188,12.8519,12.3223,12.8005,146100.0],["2002-01-16",12.8041,12.8152,12.5614,12.7085,88600.0],["2002-01-17",12.6901,12.9292,12.5981,12.9218,122800.0],["2002-01-18",12.874,12.874,12.7894,12.8188,67000.0],["2002-01-22",12.8372,12.874,12.5246,12.543,184600.0],["2002-01-23",12.5503,12.7269,12.3627,12.4952,416600.0],["2002-01-24",12.4952,12.7085,12.4731,12.668,262400.0],["2002-01-25",12.668,12.668,12.5172,12.543,77800.0],["2002-01-28",12.543,12.6533,12.5209,12.6239,80600.0],["2002-01-29",12.6276,12.7269,12.5246,12.543,131000.0],["2002-01-30",12.543,12.7085,12.5062,12.6717,183300.0],["2002-01-31",12.6607,12.8188,12.6165,12.76,151500.0],["2002-02-01",12.76,13.0947,12.7085,13.08,157200.0],["2002-02-04",13.0579,13.0579,12.9108,12.9476,111400.0],["2002-02-05",12.9476,13.0506,12.874,12.9844,174400.0],["2002-02-06",12.966,13.0028,12.8703,12.9623,750300.0],["2002-02-07",12.966,13.0359,12.9182,12.9586,102800.0],["2002-02-08",12.9549,12.966,12.8188,12.9623,323400.0],["2002-02-11",12.9476,13.1131,12.8556,12.9108,195900.0],["2002-02-12",12.9292,12.9844,12.8188,12.8593,256700.0],["2002-02-13",12.8924,13.0432,12.8814,13.0432,300100.0],["2002-02-14",12.988,13.0432,12.8556,12.9182,88400.0],["2002-02-15",12.9402,13.0359,12.8115,12.966,172100.0],["2002-02-19",12.9476,13.0543,12.9108,13.0469,79900.0],["2002-02-20",13.0543,13.08,13.0064,13.0653,146400.0],["2002-02-21",13.0616,13.0653,12.7085,12.7342,196100.0],["2002-02-22",12.7269,12.863,12.6717,12.8262,238800.0],["2002-02-25",12.8225,12.874,12.7747,12.8188,256000.0],["2002-02-26",12.7453,12.874,12.6239,12.7821,138400.0],["2002-02-27",12.7747,12.9218,12.7747,12.9145,616000.0],["2002-02-28",12.8777,13.7311,12.8262,13.6648,1136500.0],["2002-03-01",13.6281,14.3821,13.6281,14.3233,773000.0],["2002-03-04",14.2718,14.8051,14.2718,14.6654,337700.0],["2002-03-05",14.5734,14.7867,14.5734,14.6911,537800.0],["2002-03-06",14.6543,14.8198,14.5918,14.7941,259700.0],["2002-03-07",14.9706,14.978,14.8051,14.8787,195800.0],["2002-03-08",14.875,15.0074,14.875,14.9339,265200.0],["2002-03-11",14.9118,15.2649,14.9118,15.1178,128800.0],["2002-03-12",15.081,15.1913,15.0295,15.1766,317600.0],["2002-03-13",15.1729,15.1803,14.9559,15.0516,676500.0],["2002-03-14",15.0516,15.1398,15.0516,15.0957,116800.0],["2002-03-15",15.0957,15.1178,14.875,14.875,201300.0],["2002-03-18",14.8051,14.8971,14.4483,14.463,269700.0],["2002-03-19",14.4557,14.4557,14.1246,14.1651,221200.0],["2002-03-20",14.1246,14.2902,13.8856,14.2387,230400.0],["2002-03-21",14.2387,14.5329,14.2387,14.5292,180900.0],["2002-03-22",14.5292,14.761,14.5109,14.6874,166900.0],["2002-03-25",14.6874,14.7021,14.5734,14.647,79800.0],["2002-03-26",14.6506,14.6506,14.3564,14.6028,138100.0],["2002-03-27",14.6396,14.7132,14.4888,14.6286,417800.0],["2002-03-28",14.6138,14.6543,14.5476,14.6028,93900.0],["2002-04-01",14.5293,15.0038,14.4557,15.0038,678400.0],["2002-04-02",14.9523,15.3385,14.8824,15.2392,167600.0],["2002-04-03",15.1656,15.2281,14.7499,14.9854,124000.0],["2002-04-04",14.9302,15.0589,14.8603,15.0369,213100.0],["2002-04-05",15.1546,15.412,15.1215,15.2649,222100.0],["2002-04-08",15.2281,15.4672,15.1546,15.4378,200400.0],["2002-04-09",15.4304,15.7578,15.4267,15.6548,143600.0],["2002-04-10",15.6695,15.6916,15.5224,15.6916,111700.0],["2002-04-11",15.6327,15.6879,15.3863,15.3973,96500.0],["2002-04-12",15.4047,15.4856,15.2428,15.3495,77300.0],["2002-04-15",15.3348,15.504,15.309,15.4157,86300.0],["2002-04-16",15.4488,15.5408,15.3017,15.5408,98000.0],["2002-04-17",15.5408,15.5408,15.2024,15.2061,115500.0],["2002-04-18",15.2355,15.3495,15.1288,15.1729,71300.0],["2002-04-19",15.2097,15.493,15.2097,15.493,104000.0],["2002-04-22",15.504,15.813,15.3201,15.7284,151100.0],["2002-04-23",15.8167,16.3316,15.7431,15.7431,321400.0],["2002-04-24",15.7431,15.9454,15.2281,15.2465,278500.0],["2002-04-25",15.2465,15.2465,14.7683,14.9596,226800.0],["2002-04-26",14.9633,14.9633,14.6028,14.6543,173200.0],["2002-04-29",14.6028,14.6065,13.9591,14.3306,463600.0],["2002-04-30",14.3453,14.4373,14.2313,14.2718,281600.0],["2002-05-01",14.2718,14.3453,14.143,14.3453,307300.0],["2002-05-02",14.338,14.3453,14.224,14.2681,283800.0],["2002-05-03",14.2681,14.2902,14.2056,14.2571,129000.0],["2002-05-06",14.2571,14.3821,14.1393,14.2607,119800.0],["2002-05-07",14.2718,15.1067,14.2718,14.9559,277600.0],["2002-05-08",15.0479,15.0479,14.7352,14.8051,192800.0],["2002-05-09",14.7867,14.9523,14.7132,14.8971,113400.0],["2002-05-10",14.8971,14.9412,14.7683,14.9412,135700.0],["2002-05-13",14.9412,15.401,14.9081,15.3789,121500.0],["2002-05-14",15.412,16.0226,15.3421,16.0226,302400.0],["2002-05-15",15.9491,16.1109,15.9454,16.0557,172300.0],["2002-05-16",16.0373,16.0815,16.0042,16.0741,98000.0],["2002-05-17",15.9638,16.1219,15.8645,16.0006,109500.0],["2002-05-20",16.0006,16.2213,15.8534,16.0925,145700.0],["2002-05-21",16.019,16.0557,15.732,15.732,67900.0],["2002-05-22",15.7247,15.8829,15.5334,15.7652,182100.0],["2002-05-23",15.7652,15.7652,15.4856,15.6548,156000.0],["2002-05-24",15.5776,15.8792,15.5665,15.7909,76900.0],["2002-05-28",15.7799,15.813,15.3753,15.5776,82300.0],["2002-05-29",15.5592,15.6327,15.5077,15.5849,79000.0],["2002-05-30",15.5592,15.6916,15.4746,15.596,91800.0],["2002-05-31",15.5776,15.8902,15.4819,15.8166,178000.0],["2002-06-03",15.8167,16.3647,15.7799,16.2286,347500.0],["2002-06-04",16.1845,16.2948,16.0116,16.2323,372500.0],["2002-06-05",16.2213,16.2213,16.0741,16.1845,222700.0],["2002-06-06",16.1845,16.1845,15.7247,15.7615,141100.0],["2002-06-07",15.7615,16.1036,15.5776,15.8792,164000.0],["2002-06-10",15.7247,16.2948,15.7247,16.1404,173300.0],["2002-06-11",16.1403,16.2213,15.8019,15.835,113900.0],["2002-06-12",15.8314,15.835,15.5371,15.5886,116800.0],["2002-06-13",15.5886,15.6732,15.2061,15.298,106100.0],["2002-06-14",15.081,15.6143,14.8088,15.5297,133400.0],["2002-06-17",15.5334,16.0741,15.5334,15.7247,144000.0],["2002-06-18",15.7247,16.0557,15.7247,15.9528,117000.0],["2002-06-19",15.9528,16.2801,15.8203,15.8829,302000.0],["2002-06-20",15.8718,16.0741,15.6291,15.6474,136600.0],["2002-06-21",15.3017,15.3532,14.6727,14.8051,288800.0],["2002-06-24",14.7867,15.081,14.6028,14.8493,275500.0],["2002-06-25",14.8493,14.8493,14.3049,14.3049,368500.0],["2002-06-26",13.9775,13.9812,13.286,13.7568,678100.0],["2002-06-27",13.7826,13.9959,13.1536,13.3265,468700.0],["2002-06-28",13.3264,13.6832,13.3264,13.6501,430300.0],["2002-07-01",13.6281,13.6575,13.4258,13.5471,229000.0],["2002-07-02",13.5471,13.5766,13.2418,13.2786,295700.0],["2002-07-03",13.2529,13.5177,13.2455,13.3743,200600.0],["2002-07-05",13.3743,13.7311,13.3743,13.5913,88000.0],["2002-07-08",13.6097,14.0216,13.6097,13.937,326200.0],["2002-07-09",13.937,13.9775,13.7274,13.7274,174500.0],["2002-07-10",13.7274,13.9223,13.1499,13.1499,220300.0],["2002-07-11",12.9292,12.9476,11.5314,12.7968,653100.0],["2002-07-12",12.76,12.874,12.2965,12.3443,260400.0],["2002-07-15",12.2524,12.3223,11.8478,12.1053,260500.0],["2002-07-16",11.9581,12.12,11.8073,12.0243,427700.0],["2002-07-17",11.9324,12.1384,11.7779,12.0685,265400.0],["2002-07-18",11.9544,12.039,11.5498,11.6087,291800.0],["2002-07-19",11.4248,11.4248,11.2776,11.3218,386500.0],["2002-07-22",11.1746,11.4983,11.09,11.2666,481100.0],["2002-07-23",11.1084,11.4395,10.8031,10.851,526800.0],["2002-07-24",10.759,11.3917,10.1558,11.182,417800.0],["2002-07-25",11.2225,11.6455,11.1305,11.4873,422300.0],["2002-07-26",11.4873,11.697,11.4726,11.6344,233300.0],["2002-07-29",11.7705,12.4142,11.7705,12.326,204200.0],["2002-07-30",12.2524,12.6901,12.1715,12.5945,212300.0],["2002-07-31",12.5798,12.5834,11.8441,12.0354,309000.0],["2002-08-01",12.0464,12.0464,11.6234,11.8294,257500.0],["2002-08-02",11.697,11.8441,11.2813,11.3843,138300.0],["2002-08-05",11.388,11.5498,10.9613,11.0054,189900.0],["2002-08-06",11.0054,11.2151,10.9613,11.1084,303000.0],["2002-08-07",11.2372,11.3107,11.0422,11.182,271300.0],["2002-08-08",11.0533,11.274,10.9834,11.0349,455000.0],["2002-08-09",11.0349,11.502,10.9061,11.3733,266700.0],["2002-08-12",11.3586,11.8551,11.2887,11.7558,175700.0],["2002-08-13",11.719,11.8,11.2629,11.2629,166100.0],["2002-08-14",11.2813,11.3586,11.0864,11.3586,243500.0],["2002-08-15",11.3586,11.914,11.3034,11.9066,240700.0],["2002-08-16",11.8809,12.0574,11.5866,11.8441,171100.0],["2002-08-19",11.8809,12.3186,11.8809,12.2965,170500.0],["2002-08-20",12.2414,12.2414,11.7632,12.0648,261300.0],["2002-08-21",12.0795,12.1751,11.8809,12.1751,246200.0],["2002-08-22",12.1751,12.4253,12.1016,12.3922,132000.0],["2002-08-23",12.3223,12.3223,12.0611,12.0832,129700.0],["2002-08-26",12.1126,12.3223,11.9728,12.3223,124700.0],["2002-08-27",12.3223,12.3296,11.9324,12.1347,212400.0],["2002-08-28",12.028,12.1751,11.9177,12.0464,181800.0],["2002-08-29",12.0354,12.1825,11.9728,12.1163,209500.0],["2002-08-30",12.1089,12.3186,12.0464,12.0869,93900.0],["2002-09-03",11.9949,12.039,11.5682,11.6087,158300.0],["2002-09-04",11.6271,12.3407,11.6271,12.3039,174200.0],["2002-09-05",12.1384,12.142,11.1268,11.2151,386500.0],["2002-09-06",11.2592,11.4763,10.8841,11.1673,391600.0],["2002-09-09",11.1673,11.1673,10.7811,10.851,528800.0],["2002-09-10",10.851,10.8804,10.5861,10.5972,344200.0],["2002-09-11",10.667,10.8362,10.6413,10.667,343600.0],["2002-09-12",10.6339,10.667,10.4316,10.5861,310700.0],["2002-09-13",10.4942,10.5935,10.3691,10.4279,151600.0],["2002-09-16",10.428,10.748,10.1043,10.6523,266800.0],["2002-09-17",10.7774,11.0349,10.6634,10.7185,386400.0],["2002-09-18",10.6082,10.8252,10.6082,10.6303,261900.0],["2002-09-19",10.5788,10.7222,10.4463,10.4463,336500.0],["2002-09-20",10.45,10.45,6.323,7.0255,4337900.0],["2002-09-23",7.0255,7.1506,6.7864,6.9777,1234300.0],["2002-09-24",6.9042,6.9042,6.1427,6.6504,1743700.0],["2002-09-25",6.8416,7.5258,6.8232,7.4706,879700.0],["2002-09-26",7.4706,7.8715,7.4301,7.8715,1190200.0],["2002-09-27",7.8715,7.8715,7.5111,7.5589,841200.0],["2002-09-30",7.4485,7.4522,7.272,7.3934,475000.0],["2002-10-01",7.4669,7.8642,7.4118,7.7318,1046300.0],["2002-10-02",7.7612,7.8348,7.6876,7.7171,789700.0],["2002-10-03",7.6876,7.82,7.6472,7.6508,1045800.0],["2002-10-04",7.6619,7.7281,7.5589,7.6729,554100.0],["2002-10-07",7.6361,7.6766,7.5368,7.5405,384900.0],["2002-10-08",7.5405,8.0922,7.5405,8.0297,594900.0],["2002-10-09",8.0371,8.0812,7.8899,7.9745,440100.0],["2002-10-10",7.8826,8.2063,7.6251,8.0444,487500.0],["2002-10-11",8.2099,8.4968,8.0849,8.1768,428900.0],["2002-10-14",8.1768,8.4417,8.1548,8.3056,288600.0],["2002-10-15",8.3975,8.5704,8.3975,8.4969,443600.0],["2002-10-16",8.4748,8.4748,7.9856,8.1474,365000.0],["2002-10-17",8.2945,8.5925,8.2945,8.5005,230600.0],["2002-10-18",8.5116,8.53,8.4123,8.4123,212700.0],["2002-10-21",8.3791,9.0743,8.324,9.0265,493500.0],["2002-10-22",8.953,9.1038,8.2762,8.6146,483900.0],["2002-10-23",8.0922,8.552,7.5957,8.5005,768800.0],["2002-10-24",8.4454,8.4454,8.0113,8.2578,757800.0],["2002-10-25",8.0555,8.3681,8.0555,8.3497,461100.0],["2002-10-28",8.3129,8.3497,7.9083,8.1768,868400.0],["2002-10-29",8.1768,8.2026,7.5736,7.6876,424000.0],["2002-10-30",7.6913,7.8348,7.5368,7.7796,523400.0],["2002-10-31",7.8715,7.9157,7.5368,7.7244,373800.0],["2002-11-01",7.5773,8.1253,7.5258,8.0444,388200.0],["2002-11-04",8.0922,8.4601,8.0187,8.0738,409400.0],["2002-11-05",7.9451,8.1585,7.9083,8.118,219200.0],["2002-11-06",8.1842,8.243,8.026,8.221,178400.0],["2002-11-07",8.221,8.221,7.9892,8.0555,282600.0],["2002-11-08",8.0812,8.0959,7.9451,7.9966,225000.0],["2002-11-11",7.923,7.923,7.5626,7.7612,121400.0],["2002-11-12",7.6876,7.7428,7.5405,7.7244,498700.0],["2002-11-13",7.6876,7.7686,7.5331,7.7465,256100.0],["2002-11-14",7.8017,8.1253,7.8017,8.1217,149600.0],["2002-11-15",8.118,8.2982,7.9819,8.2762,503200.0],["2002-11-18",8.2762,8.3571,8.2063,8.3166,462200.0],["2002-11-19",8.2798,8.2798,8.0922,8.1879,235500.0],["2002-11-20",8.1474,8.3166,8.1474,8.2762,661900.0],["2002-11-21",8.3019,8.5778,8.3019,8.5557,334000.0],["2002-11-22",8.5189,8.8279,8.5042,8.7507,210000.0],["2002-11-25",8.7323,8.8095,8.6072,8.8095,123200.0],["2002-11-26",8.7176,8.9456,8.6992,8.9088,493000.0],["2002-11-27",8.9088,8.9934,8.8095,8.975,301600.0],["2002-11-29",9.067,9.067,8.8831,8.8831,39900.0],["2002-12-02",8.975,9.2178,8.975,9.1553,175600.0],["2002-12-03",9.1222,9.3613,9.0743,9.284,241500.0],["2002-12-04",9.2767,9.3392,9.1957,9.2399,201900.0],["2002-12-05",9.2104,9.4201,9.1957,9.3796,251600.0],["2002-12-06",9.3061,9.4974,9.1626,9.3061,260400.0],["2002-12-09",9.2509,9.2987,9.1111,9.1847,226500.0],["2002-12-10",9.1847,9.5084,9.0155,9.4532,249000.0],["2002-12-11",9.4348,9.6298,9.3061,9.6298,281500.0],["2002-12-12",9.6003,9.7475,9.5268,9.7107,282600.0],["2002-12-13",9.6997,9.6997,9.2803,9.3796,255700.0],["2002-12-16",9.3024,9.6261,9.2693,9.6261,167000.0],["2002-12-17",9.5452,9.5452,9.3024,9.3245,302900.0],["2002-12-18",9.3612,9.3612,9.0412,9.0854,169800.0],["2002-12-19",8.975,9.1589,8.8353,8.9309,276300.0],["2002-12-20",8.9383,8.975,8.8279,8.8794,432600.0],["2002-12-23",8.861,8.9603,8.8279,8.8904,289900.0],["2002-12-24",8.8904,8.9456,8.7727,8.8205,111000.0],["2002-12-26",8.8205,9.1185,8.6992,9.0449,284100.0],["2002-12-27",9.0118,9.1957,8.9787,9.0486,197700.0],["2002-12-30",8.9934,9.0192,8.7727,8.8022,144100.0],["2002-12-31",8.8058,9.1957,8.7175,9.0302,158300.0],["2003-01-02",9.0449,9.3796,8.8426,9.295,270600.0],["2003-01-03",9.295,9.295,9.0743,9.1773,98700.0],["2003-01-06",9.1773,9.5636,9.1773,9.4826,145900.0],["2003-01-07",9.3907,9.5636,9.295,9.376,150700.0],["2003-01-08",9.3429,9.4238,9.2399,9.2877,106700.0],["2003-01-09",9.3245,9.5783,9.3134,9.5783,131000.0],["2003-01-10",9.5268,9.6114,9.49,9.5783,355500.0],["2003-01-13",9.6445,9.8652,9.6187,9.7438,226500.0],["2003-01-14",9.707,9.7254,9.5378,9.5452,302800.0],["2003-01-15",9.5452,9.5783,9.3502,9.3502,145400.0],["2003-01-16",9.3539,9.4716,9.2509,9.3061,167000.0],["2003-01-17",9.273,9.273,9.0743,9.0743,175800.0],["2003-01-21",9.0854,9.2619,9.0743,9.0964,217900.0],["2003-01-22",9.0817,9.0817,8.7323,8.7543,155800.0],["2003-01-23",8.8279,8.8573,8.6955,8.8279,241600.0],["2003-01-24",8.8316,8.9015,8.6146,8.8463,357300.0],["2003-01-27",8.8279,8.975,8.7543,8.9382,469300.0],["2003-01-28",8.975,9.1957,8.9382,9.1884,200500.0],["2003-01-29",9.1332,9.3281,9.056,9.2509,447400.0],["2003-01-30",9.2509,9.3612,9.1406,9.1737,301900.0],["2003-01-31",9.1773,9.4422,9.1773,9.4091,145300.0],["2003-02-03",9.4458,9.4458,9.2619,9.387,139200.0],["2003-02-04",9.3833,9.3833,9.1957,9.3245,155900.0],["2003-02-05",9.3429,9.4164,9.2141,9.2362,77900.0],["2003-02-06",9.2141,9.2325,9.1074,9.181,233000.0],["2003-02-07",9.2031,9.2252,9.0118,9.0265,235000.0],["2003-02-10",9.0302,9.1038,8.9456,9.0118,180500.0],["2003-02-11",9.0486,9.0743,8.872,8.9162,124900.0],["2003-02-12",8.9199,8.9971,8.7911,8.8647,218400.0],["2003-02-13",8.8279,8.8279,8.3681,8.4969,203800.0],["2003-02-14",8.5336,8.5741,8.2762,8.4895,270700.0],["2003-02-18",8.4417,8.6844,8.4417,8.6661,123200.0],["2003-02-19",8.7028,8.7359,8.5778,8.655,105100.0],["2003-02-20",8.6992,8.8205,8.6697,8.7727,164900.0],["2003-02-21",8.7543,8.9162,8.747,8.8536,152100.0],["2003-02-24",8.8279,8.8279,8.644,8.644,134500.0],["2003-02-25",8.6256,8.8316,8.5704,8.7985,110600.0],["2003-02-26",8.8095,8.8757,8.7139,8.7139,141400.0],["2003-02-27",8.769,8.9162,8.769,8.9125,138100.0],["2003-02-28",8.9199,9.0045,8.8279,8.85,151800.0],["2003-03-03",8.8279,8.9125,8.8205,8.85,108400.0],["2003-03-04",8.872,8.8757,8.7175,8.7175,126600.0],["2003-03-05",8.7286,8.8647,8.7249,8.7801,113600.0],["2003-03-06",8.7617,8.872,8.7359,8.8022,148900.0],["2003-03-07",8.7286,8.8353,8.7286,8.7948,138400.0],["2003-03-10",8.7359,8.7764,8.4012,8.4196,257100.0],["2003-03-11",8.3902,8.4196,7.8715,7.9635,485100.0],["2003-03-12",8.0555,8.0996,7.7612,7.9745,268700.0],["2003-03-13",7.9635,8.3939,7.9635,8.3571,232700.0],["2003-03-14",8.3755,8.4601,8.2835,8.4196,97400.0],["2003-03-17",8.4196,8.7654,8.2909,8.7175,124300.0],["2003-03-18",8.6992,8.7764,8.644,8.7727,150500.0],["2003-03-19",8.7911,8.8868,8.644,8.8353,171100.0],["2003-03-20",8.7985,8.9051,8.5336,8.8831,126000.0],["2003-03-21",9.0302,9.3318,8.9199,9.295,282900.0],["2003-03-24",9.1957,9.1957,9.0523,9.1479,194200.0],["2003-03-25",9.1222,9.3613,9.0376,9.273,163300.0],["2003-03-26",9.3061,9.4238,9.17,9.3429,271000.0],["2003-03-27",9.3245,9.3245,9.056,9.1994,328600.0],["2003-03-28",9.1994,9.2399,9.181,9.2325,171400.0],["2003-03-31",9.1773,9.3392,9.0486,9.2693,176400.0],["2003-04-01",9.2472,9.2472,9.0633,9.0927,213400.0],["2003-04-02",9.2399,9.3429,9.0118,9.1222,466300.0],["2003-04-03",9.1737,9.2877,9.0118,9.2325,231600.0],["2003-04-04",9.2509,9.2877,9.1553,9.192,92900.0],["2003-04-07",9.2693,9.4311,9.0854,9.181,190300.0],["2003-04-08",9.2546,9.2914,9.1185,9.2031,165500.0],["2003-04-09",9.192,9.2399,9.0302,9.1957,259600.0],["2003-04-10",9.2141,9.2288,9.1185,9.2031,202100.0],["2003-04-11",9.2068,9.2325,8.9088,8.964,172900.0],["2003-04-14",9.0192,9.284,8.9677,9.284,122100.0],["2003-04-15",9.2693,9.4311,9.2031,9.3907,110800.0],["2003-04-16",9.4679,9.5157,9.2362,9.2472,150800.0],["2003-04-17",9.284,9.3171,9.2399,9.2877,156700.0],["2003-04-21",9.3281,9.387,9.2068,9.387,174300.0],["2003-04-22",9.3833,9.6261,9.2435,9.5746,134900.0],["2003-04-23",9.5636,9.8174,9.5084,9.8026,103600.0],["2003-04-24",9.8946,10.005,9.3613,9.4164,335300.0],["2003-04-25",9.5084,9.5268,9.1957,9.2656,392900.0],["2003-04-28",9.2803,9.5084,9.2803,9.4164,256000.0],["2003-04-29",9.4164,9.4164,9.0596,9.192,205300.0],["2003-04-30",9.2215,9.2509,9.1589,9.192,342600.0],["2003-05-01",9.1626,9.1884,9.0265,9.1516,143800.0],["2003-05-02",9.1516,9.3613,9.1516,9.3318,106100.0],["2003-05-05",9.3061,9.4238,9.1773,9.398,149000.0],["2003-05-06",9.3613,9.6371,9.2693,9.5893,172300.0],["2003-05-07",9.5636,9.6555,9.3649,9.5636,242300.0],["2003-05-08",9.5268,9.5305,9.2987,9.3796,133300.0],["2003-05-09",9.3796,9.4348,9.2509,9.2546,250400.0],["2003-05-12",9.2325,9.2325,9.1773,9.1957,184000.0],["2003-05-13",9.1589,9.1773,9.0302,9.1222,373800.0],["2003-05-14",9.1773,9.2104,9.0596,9.1332,89700.0],["2003-05-15",9.1222,9.1921,8.9861,8.9934,346200.0],["2003-05-16",8.9971,9.1001,8.9566,9.0302,166700.0],["2003-05-19",9.0008,9.067,8.9199,9.0008,163700.0],["2003-05-20",9.5636,9.6187,9.2325,9.2472,518600.0],["2003-05-21",9.2399,9.2877,9.1038,9.1884,310600.0],["2003-05-22",9.2252,9.3576,9.2252,9.2362,248000.0],["2003-05-23",9.2693,9.4385,9.2656,9.4054,167900.0],["2003-05-27",9.387,9.5452,9.3796,9.4826,150600.0],["2003-05-28",9.4826,9.7291,9.4826,9.7291,243700.0],["2003-05-29",9.6997,9.9902,9.6997,9.9314,292400.0],["2003-05-30",9.902,10.1999,9.8578,10.1925,271200.0],["2003-06-02",10.1925,10.4096,10.1558,10.3765,277800.0],["2003-06-03",10.347,10.3838,10.2183,10.244,162800.0],["2003-06-04",10.2256,10.4463,10.2183,10.3691,114500.0],["2003-06-05",10.9613,10.9613,10.6891,10.9282,454700.0],["2003-06-06",11.0018,11.3586,10.9981,11.1452,548500.0],["2003-06-09",11.1452,11.1452,10.6229,10.6597,311000.0],["2003-06-10",10.645,10.7185,10.5972,10.6781,227900.0],["2003-06-11",10.6781,10.7737,10.6266,10.7443,333200.0],["2003-06-12",10.7369,10.8142,10.5935,10.7332,245500.0],["2003-06-13",10.667,10.6707,10.4463,10.5788,148400.0],["2003-06-16",10.5199,10.8362,10.5199,10.8362,172000.0],["2003-06-17",10.8142,10.8841,10.6707,10.8399,175500.0],["2003-06-18",10.8105,10.8105,10.6744,10.7296,151900.0],["2003-06-19",10.7296,10.7516,10.5457,10.5751,224400.0],["2003-06-20",10.667,10.667,10.3949,10.4758,129100.0],["2003-06-23",10.4794,10.4794,10.2955,10.3544,226100.0],["2003-06-24",10.3544,10.4684,10.2992,10.3507,166100.0],["2003-06-25",10.3581,10.5199,10.2624,10.3213,180200.0],["2003-06-26",10.3213,10.3912,10.3029,10.3434,199300.0],["2003-06-27",10.2992,10.4831,10.2073,10.2256,269500.0],["2003-06-30",10.2256,10.3286,10.1925,10.2073,351200.0],["2003-07-01",10.1705,10.1742,9.9682,10.1079,209400.0],["2003-07-02",10.0712,10.3765,10.0712,10.2992,332100.0],["2003-07-03",10.2624,10.3765,10.2624,10.3286,146200.0],["2003-07-07",10.3544,10.5861,10.3176,10.5015,184700.0],["2003-07-08",10.5015,10.5972,10.3949,10.4831,159600.0],["2003-07-09",10.4647,10.7149,10.4647,10.6045,220000.0],["2003-07-10",10.5935,10.6413,10.2404,10.3213,155700.0],["2003-07-11",10.3949,10.6192,10.3949,10.5641,93300.0],["2003-07-14",10.6008,10.8436,10.5788,10.7774,129800.0],["2003-07-15",10.8326,10.851,10.6818,10.759,119500.0],["2003-07-16",10.7038,10.8326,10.6339,10.7995,178100.0],["2003-07-17",10.5972,10.6303,10.2992,10.3176,225600.0],["2003-07-18",10.3912,10.4574,10.2698,10.3949,141800.0],["2003-07-21",10.3765,10.3949,10.2073,10.2588,75300.0],["2003-07-22",10.2588,10.2735,10.0307,10.1668,272600.0],["2003-07-23",10.1521,10.2073,9.9535,10.119,156200.0],["2003-07-24",10.119,10.1742,9.7438,9.7732,431000.0],["2003-07-25",9.7732,9.7769,9.398,9.718,383800.0],["2003-07-28",9.6555,9.9204,9.6187,9.913,218900.0],["2003-07-29",9.9167,10.0564,9.707,9.924,240800.0],["2003-07-30",9.924,10.0601,9.8063,10.027,258500.0],["2003-07-31",10.027,10.222,9.9902,10.016,231100.0],["2003-08-01",10.005,10.0785,9.9204,9.9387,163900.0],["2003-08-04",9.9718,10.1521,9.9498,10.0896,238200.0],["2003-08-05",10.0932,10.1263,9.9829,9.9866,189900.0],["2003-08-06",9.9424,10.1631,9.9314,10.027,144500.0],["2003-08-07",10.0712,10.13,9.9719,10.0712,108700.0],["2003-08-08",10.0381,10.0859,9.9902,10.0417,110100.0],["2003-08-11",10.0123,10.1889,9.9204,9.9866,157000.0],["2003-08-12",9.9387,10.0896,9.9277,10.0822,124100.0],["2003-08-13",10.0454,10.2992,10.0454,10.2992,128500.0],["2003-08-14",10.4831,10.7369,10.4427,10.6266,303100.0],["2003-08-15",10.6082,10.6266,10.428,10.6082,56800.0],["2003-08-18",10.6303,10.6486,10.553,10.6486,106500.0],["2003-08-19",10.7038,10.7848,10.6487,10.7811,169900.0],["2003-08-20",10.7995,10.8988,10.7038,10.8988,149600.0],["2003-08-21",10.8988,11.0349,10.8877,11.0202,122400.0],["2003-08-22",11.0569,11.1268,10.9429,11.0054,139400.0],["2003-08-25",11.0349,11.0643,10.9834,10.9907,169300.0],["2003-08-26",10.9981,11.0091,10.8252,10.8988,199300.0],["2003-08-27",10.9245,11.0165,10.8693,11.0165,110700.0],["2003-08-28",11.0054,11.0937,10.9613,11.0128,125900.0],["2003-08-29",11.0312,11.1452,11.0312,11.1268,100500.0],["2003-09-02",11.1268,11.6602,11.1268,11.605,264000.0],["2003-09-03",11.605,11.9692,11.605,11.9618,278500.0],["2003-09-04",11.9177,11.9177,11.7852,11.7889,203500.0],["2003-09-05",11.7705,11.8625,11.7448,11.8183,216700.0],["2003-09-08",11.8183,11.9765,11.811,11.9581,121600.0],["2003-09-09",11.9508,11.9802,11.7889,11.7889,237300.0],["2003-09-10",11.8,11.8,11.502,11.5609,152100.0],["2003-09-11",11.5425,11.5682,11.4027,11.4947,149400.0],["2003-09-12",11.4799,11.5866,11.377,11.5866,162500.0],["2003-09-15",11.5866,11.5866,11.3659,11.4174,171900.0],["2003-09-16",11.491,11.7154,11.4211,11.7154,100400.0],["2003-09-17",11.6234,11.9066,11.5977,11.8846,177700.0],["2003-09-18",11.7337,12.0317,11.697,11.9912,183500.0],["2003-09-19",12.0464,12.1089,11.9912,12.1089,166300.0],["2003-09-22",12.017,12.0869,11.9912,12.0611,195400.0],["2003-09-23",12.0464,12.131,12.0207,12.1016,135600.0],["2003-09-24",11.9361,12.017,11.8698,11.9177,398700.0],["2003-09-25",11.9544,11.9581,11.6418,11.6418,257000.0],["2003-09-26",11.6234,11.8331,11.4799,11.7521,642300.0],["2003-09-29",11.7558,12.0911,11.7227,12.0911,335900.0],["2003-09-30",12.0727,12.0727,11.8295,11.8295,208400.0],["2003-10-01",11.8258,12.1832,11.8258,12.1795,143000.0],["2003-10-02",12.1426,12.2126,12.01,12.0505,153700.0],["2003-10-03",12.1205,12.2311,12.1169,12.1574,177100.0],["2003-10-06",12.0469,12.1648,12.0469,12.1353,191500.0],["2003-10-07",12.139,12.139,11.9621,12.0837,229200.0],["2003-10-08",12.1132,12.1869,12.0284,12.0469,91500.0],["2003-10-09",11.9916,12.1427,11.9916,12.0653,181000.0],["2003-10-10",11.9548,12.15,11.9548,12.1095,76500.0],["2003-10-13",11.9363,12.1574,11.9363,12.0505,123800.0],["2003-10-14",11.9548,12.1905,11.9548,12.0284,115300.0],["2003-10-15",11.9548,12.0616,11.8074,11.9658,168700.0],["2003-10-16",12.0027,12.1353,11.9879,12.1279,98200.0],["2003-10-17",12.139,12.15,11.8848,11.8884,105100.0],["2003-10-20",11.8884,11.999,11.8,11.9658,122100.0],["2003-10-21",11.7706,11.8369,11.6674,11.7374,146400.0],["2003-10-22",11.7153,11.7448,11.5127,11.5679,160300.0],["2003-10-23",11.5716,12.0358,11.5458,11.7337,229700.0],["2003-10-24",11.4758,11.8516,11.4758,11.7448,240800.0],["2003-10-27",11.7448,11.8258,11.6637,11.7816,211500.0],["2003-10-28",11.8185,11.8627,11.6711,11.7521,170900.0],["2003-10-29",11.7337,11.9142,11.7079,11.8258,326000.0],["2003-10-30",11.8811,12.2348,11.8442,12.1648,328300.0],["2003-10-31",12.1758,12.4005,12.1758,12.4005,208400.0],["2003-11-03",12.4153,12.4521,12.1721,12.3084,360400.0],["2003-11-04",12.3084,12.4263,12.1795,12.3563,204500.0],["2003-11-05",12.3342,12.3821,12.2237,12.2679,174800.0],["2003-11-06",12.2679,12.2679,12.1574,12.1648,164800.0],["2003-11-07",12.22,12.4153,12.2126,12.3563,302800.0],["2003-11-10",12.3747,12.5,12.2863,12.4521,250400.0],["2003-11-11",12.4153,12.4337,12.139,12.1463,99200.0],["2003-11-12",12.1463,12.3969,12.1463,12.3895,127000.0],["2003-11-13",12.3784,12.5074,12.3453,12.4558,72500.0],["2003-11-14",12.4889,12.5589,12.3526,12.3563,122200.0],["2003-11-17",12.2863,12.2974,12.1205,12.209,190100.0],["2003-11-18",12.1905,12.2679,12.0653,12.139,130600.0],["2003-11-19",12.15,12.1905,12.0469,12.1905,155500.0],["2003-11-20",12.1574,12.1942,12.0395,12.0874,198900.0],["2003-11-21",12.1242,12.1832,11.9584,12.0174,135300.0],["2003-11-24",12.01,12.1574,11.9548,12.1574,142100.0],["2003-11-25",12.1574,12.3416,12.0837,12.3232,190500.0],["2003-11-26",12.3416,12.5074,12.3416,12.5074,129100.0],["2003-11-28",12.4816,12.7653,12.4816,12.7468,90100.0],["2003-12-01",12.7468,12.931,12.7468,12.9052,194800.0],["2003-12-02",12.8758,12.9826,12.8058,12.8868,142100.0],["2003-12-03",12.8758,12.8868,12.3416,12.3968,482800.0],["2003-12-04",12.4337,12.5774,12.4337,12.5111,183800.0],["2003-12-05",12.4963,12.4963,12.2311,12.2569,149500.0],["2003-12-08",12.2937,12.3711,12.1869,12.209,159500.0],["2003-12-09",12.2458,12.279,12.0763,12.1942,215500.0],["2003-12-10",12.1942,12.2348,12.1463,12.1648,131100.0],["2003-12-11",12.1648,12.43,12.1611,12.4042,118400.0],["2003-12-12",12.4153,12.4337,12.2237,12.3637,144200.0],["2003-12-15",12.3895,12.4153,12.0874,12.1316,138700.0],["2003-12-16",12.1463,12.1905,12.0469,12.0911,188900.0],["2003-12-17",12.1021,12.1021,11.7853,11.7853,164700.0],["2003-12-18",11.7706,12.0027,11.6785,12.0027,238900.0],["2003-12-19",11.9106,12.0432,11.8884,11.9511,334500.0],["2003-12-22",11.8995,12.1316,11.8553,12.1316,220700.0],["2003-12-23",12.069,12.209,12.069,12.1279,158500.0],["2003-12-24",12.1463,12.1758,11.9842,11.9916,68600.0],["2003-12-26",12.0284,12.1279,11.9916,12.01,65300.0],["2003-12-29",11.9731,12.2056,11.9731,12.1908,210600.0],["2003-12-30",12.1724,12.2056,12.0764,12.1392,103900.0],["2003-12-31",12.1945,12.224,12.0285,12.1023,128700.0],["2004-01-02",12.1281,12.1761,12.0248,12.1539,123900.0],["2004-01-05",12.1392,12.5413,12.1392,12.5229,189800.0],["2004-01-06",12.4934,12.4934,12.3753,12.3974,195700.0],["2004-01-07",12.3532,12.3827,12.3052,12.379,118200.0],["2004-01-08",12.3974,12.4343,12.1281,12.1465,216100.0],["2004-01-09",12.1096,12.2683,12.1096,12.1834,243400.0],["2004-01-12",12.1281,12.3605,12.1281,12.3532,131700.0],["2004-01-13",12.3237,12.3569,12.1945,12.3052,117400.0],["2004-01-14",12.1392,12.3606,12.1392,12.3606,158000.0],["2004-01-15",12.3421,12.3605,12.2203,12.3237,121900.0],["2004-01-16",12.3237,12.379,12.0838,12.2093,195100.0],["2004-01-20",12.2019,12.3606,12.1429,12.3606,158900.0],["2004-01-21",12.3236,12.3938,12.2203,12.3827,186400.0],["2004-01-22",12.3827,12.4528,12.3606,12.3606,160100.0],["2004-01-23",12.379,12.4122,12.2572,12.2831,87300.0],["2004-01-26",12.2499,12.3495,12.1613,12.3495,128500.0],["2004-01-27",12.2572,12.32,12.1096,12.224,122800.0],["2004-01-28",12.213,12.3679,11.8108,11.8108,344000.0],["2004-01-29",11.7517,11.8661,11.5857,11.6005,356900.0],["2004-01-30",11.6226,11.903,11.5562,11.8329,261700.0],["2004-02-02",11.8071,12.2831,11.6706,12.2351,744400.0],["2004-02-03",12.1429,12.2572,12.0691,12.1576,163800.0],["2004-02-04",12.0838,12.0986,11.9621,12.01,470100.0],["2004-02-05",11.9916,12.2462,11.951,12.117,264900.0],["2004-02-06",12.0617,12.2572,12.0469,12.2462,490800.0],["2004-02-09",12.2166,12.4786,12.2166,12.3679,170300.0],["2004-02-10",12.4307,12.4528,12.3237,12.427,177200.0],["2004-02-11",12.3974,12.6557,12.3864,12.5967,204100.0],["2004-02-12",12.545,12.5746,12.4712,12.545,124300.0],["2004-02-13",12.5487,12.6557,12.438,12.545,136400.0],["2004-02-17",12.5303,12.5413,12.3864,12.4343,142600.0],["2004-02-18",12.3532,12.4085,12.0875,12.165,197100.0],["2004-02-19",12.2499,12.3495,11.9842,11.9953,139300.0],["2004-02-20",12.0174,12.1392,11.8809,12.1318,156700.0],["2004-02-23",12.2056,12.3421,12.1724,12.2868,384100.0],["2004-02-24",12.213,12.379,12.1761,12.3089,140800.0],["2004-02-25",12.2794,12.379,12.1724,12.3421,132800.0],["2004-02-26",12.3421,12.5155,12.3126,12.5155,199800.0],["2004-02-27",12.4786,12.7111,12.3974,12.6078,185100.0],["2004-03-01",12.5819,12.7332,12.5598,12.7295,122500.0],["2004-03-02",12.6926,12.7664,12.5524,12.5561,346800.0],["2004-03-03",12.5561,12.6926,12.5081,12.545,203200.0],["2004-03-04",12.4528,12.5635,12.3974,12.5524,324400.0],["2004-03-05",12.545,12.7295,12.4971,12.7295,122300.0],["2004-03-08",12.6926,12.8697,12.6926,12.7775,274100.0],["2004-03-09",12.7959,12.8107,12.6668,12.7074,241800.0],["2004-03-10",12.7111,12.7258,12.534,12.5377,192500.0],["2004-03-11",12.5524,12.5635,12.2978,12.3052,212000.0],["2004-03-12",12.3237,12.534,12.3237,12.4897,223600.0],["2004-03-15",12.4934,12.4934,12.0432,12.3273,176200.0],["2004-03-16",12.3532,12.3901,12.2498,12.3532,116900.0],["2004-03-17",12.3569,12.5266,12.2904,12.3606,241200.0],["2004-03-18",12.3605,12.4897,12.2499,12.4307,166700.0],["2004-03-19",12.3605,12.545,12.3237,12.3384,187100.0],["2004-03-22",12.3237,12.3532,12.1539,12.1761,123400.0],["2004-03-23",12.213,12.3163,12.1871,12.1871,103000.0],["2004-03-24",12.224,12.3273,12.1318,12.1945,163400.0],["2004-03-25",12.1982,12.5044,12.1687,12.4823,127500.0],["2004-03-26",12.4823,12.4823,12.2757,12.2757,127600.0],["2004-03-29",12.2683,12.5413,12.2683,12.5303,95200.0],["2004-03-30",12.5487,12.6966,12.4933,12.6929,171500.0],["2004-03-31",12.667,12.9478,12.5746,12.9404,228400.0],["2004-04-01",12.933,13.1917,12.933,13.1917,278700.0],["2004-04-02",13.1732,13.3358,13.0919,13.2656,275800.0],["2004-04-05",13.2989,13.3839,13.2176,13.3802,137400.0],["2004-04-06",13.3432,13.3839,13.1732,13.2213,180000.0],["2004-04-07",13.1917,13.3395,13.0291,13.2102,118000.0],["2004-04-08",13.2102,13.2841,13.0882,13.1215,82700.0],["2004-04-12",13.0993,13.3321,13.018,13.14,144200.0],["2004-04-13",13.103,13.1178,12.8961,12.9367,110200.0],["2004-04-14",12.8739,13.1289,12.8739,12.9996,110200.0],["2004-04-15",12.97,13.0624,12.8148,13.0365,115800.0],["2004-04-16",12.9848,13.1437,12.9552,12.9663,144100.0],["2004-04-19",12.9811,13.0069,12.8517,12.9146,120800.0],["2004-04-20",12.8961,12.9811,12.752,12.7557,150600.0],["2004-04-21",12.8481,12.9035,12.7335,12.8887,148600.0],["2004-04-22",12.6005,13.1104,12.6005,12.9996,196100.0],["2004-04-23",12.933,12.933,12.7705,12.8481,272400.0],["2004-04-26",12.8998,12.933,12.8,12.8333,163600.0],["2004-04-27",12.9183,13.1326,12.8222,13.0217,221700.0],["2004-04-28",12.9589,13.1067,12.8961,13.0328,194300.0],["2004-04-29",13.0328,13.2656,12.9996,13.2028,437700.0],["2004-04-30",13.2619,13.321,13.1141,13.2213,155500.0],["2004-05-03",13.2028,13.5538,13.0772,13.5169,274600.0],["2004-05-04",13.4873,13.576,13.3026,13.4725,156100.0],["2004-05-05",13.4134,13.4762,13.2804,13.3986,136700.0],["2004-05-06",13.3691,13.4245,13.2804,13.2915,168200.0],["2004-05-07",13.2619,13.4578,13.0069,13.0439,143800.0],["2004-05-10",13.0845,13.3173,13.0845,13.2545,227100.0],["2004-05-11",13.2287,13.236,13.0217,13.0291,206800.0],["2004-05-12",13.1178,13.188,12.9515,13.14,295600.0],["2004-05-13",13.1437,13.3247,13.0809,13.225,131500.0],["2004-05-14",13.1806,13.5169,13.1548,13.4356,256400.0],["2004-05-17",13.4208,13.4208,13.236,13.2656,134200.0],["2004-05-18",13.2213,13.5021,13.2213,13.4947,121300.0],["2004-05-19",13.5317,13.6942,13.4873,13.5871,393600.0],["2004-05-20",13.5612,13.7238,13.5132,13.6832,176900.0],["2004-05-21",13.6832,13.7829,13.5354,13.6462,274100.0],["2004-05-24",13.709,13.7275,13.5649,13.6425,86000.0],["2004-05-25",13.6056,13.8642,13.5021,13.8384,130200.0],["2004-05-26",13.8199,13.8568,13.7534,13.8384,75500.0],["2004-05-27",13.9307,14.1524,13.7903,13.9307,228200.0],["2004-05-28",13.831,14.0416,13.831,13.9418,158500.0],["2004-06-01",13.8938,14.0009,13.8642,13.9381,138500.0],["2004-06-02",13.9862,14.012,13.8864,13.9123,118600.0],["2004-06-03",13.9123,13.9123,13.7016,13.7016,118400.0],["2004-06-04",13.7829,14.1155,13.7829,14.0416,218600.0],["2004-06-07",14.0933,14.3926,13.9677,14.3594,280700.0],["2004-06-08",14.3076,14.3668,14.2263,14.3446,125000.0],["2004-06-09",14.3261,14.352,14.0268,14.0453,178100.0],["2004-06-10",14.0785,14.1524,14.0231,14.0564,184600.0],["2004-06-14",14.0046,14.1746,14.0046,14.0416,212500.0],["2004-06-15",14.0601,14.4,14.0601,14.3446,213500.0],["2004-06-16",14.3076,14.3779,14.2116,14.3003,281800.0],["2004-06-17",14.2116,14.3409,14.1488,14.3003,147600.0],["2004-06-18",14.1894,14.315,13.9603,13.9603,189600.0],["2004-06-21",13.964,14.0527,13.8975,13.9455,142100.0],["2004-06-22",13.9825,14.2596,13.8827,14.1414,345400.0],["2004-06-23",14.1783,14.2707,14.012,14.2153,134400.0],["2004-06-24",14.2707,14.4111,14.23,14.267,133800.0],["2004-06-25",14.3113,14.5996,14.23,14.5885,271000.0],["2004-06-28",14.5626,14.6365,14.2263,14.2559,203800.0],["2004-06-29",14.1893,14.452,14.1856,14.3558,183400.0],["2004-06-30",14.4039,14.4372,14.267,14.3558,200700.0],["2004-07-01",14.3558,14.4039,13.9821,13.9858,201900.0],["2004-07-02",13.8563,14.6333,13.8563,14.563,286300.0],["2004-07-06",14.5408,14.5408,14.1708,14.1708,212400.0],["2004-07-07",14.1819,14.4261,14.1819,14.2189,130500.0],["2004-07-08",14.2263,14.4002,14.0672,14.0672,188200.0],["2004-07-09",14.1042,14.2707,14.0413,14.2152,140100.0],["2004-07-12",14.2152,14.3225,14.1412,14.3151,204900.0],["2004-07-13",14.2818,14.2818,14.1523,14.156,191100.0],["2004-07-14",14.1523,14.2522,14.0709,14.1005,225800.0],["2004-07-15",14.1005,14.2115,14.0635,14.1708,136300.0],["2004-07-16",14.2633,14.2633,13.9673,14.0265,227200.0],["2004-07-19",14.0265,14.1338,13.9414,13.9414,117200.0],["2004-07-20",13.9932,14.2078,13.9747,14.1856,81500.0],["2004-07-21",14.1671,14.2411,13.7379,13.7379,123300.0],["2004-07-22",13.6639,13.8267,13.5714,13.7083,135700.0],["2004-07-23",13.6898,13.7194,13.4715,13.7194,198800.0],["2004-07-26",13.7934,14.0783,13.7675,14.0302,289600.0],["2004-07-27",14.0598,14.1042,13.9636,14.0524,138700.0],["2004-07-28",14.0228,14.0228,13.8748,13.8822,143900.0],["2004-07-29",13.934,14.2818,13.9155,14.1412,234200.0],["2004-07-30",14.0598,14.1116,13.9969,14.0265,227100.0],["2004-08-02",13.971,14.0154,13.7342,13.9858,289400.0],["2004-08-03",13.9118,14.0154,13.8341,13.8378,87900.0],["2004-08-04",13.7638,13.971,13.7638,13.897,87800.0],["2004-08-05",13.8748,13.8748,13.6306,13.675,140900.0],["2004-08-06",13.6158,13.6158,13.4493,13.4493,118100.0],["2004-08-09",13.4974,13.5788,13.3938,13.4493,104800.0],["2004-08-10",13.5233,13.7712,13.3938,13.7712,135300.0],["2004-08-11",13.6787,13.7453,13.4234,13.6787,149000.0],["2004-08-12",13.5862,13.6528,13.4493,13.5307,87200.0],["2004-08-13",13.5344,13.638,13.527,13.5973,82600.0],["2004-08-16",13.4789,13.749,13.4678,13.6306,196400.0],["2004-08-17",13.6306,13.786,13.6306,13.7268,68700.0],["2004-08-18",13.6898,13.9155,13.6676,13.9155,93800.0],["2004-08-19",13.8859,14.1116,13.8489,14.0672,209700.0],["2004-08-20",14.045,14.193,14.045,14.1634,139500.0],["2004-08-23",14.0709,14.1042,13.8526,13.9118,243600.0],["2004-08-24",13.9858,14.0709,13.8896,13.9673,164600.0],["2004-08-25",14.0154,14.2448,13.8378,14.2078,172800.0],["2004-08-26",14.1671,14.1819,14.0598,14.156,72300.0],["2004-08-27",14.1375,14.2226,14.1005,14.193,48800.0],["2004-08-30",14.1708,14.1708,13.9599,13.9858,72900.0],["2004-08-31",13.9858,14.2041,13.9858,14.2004,79200.0],["2004-09-01",14.2263,14.4261,14.2263,14.4261,135300.0],["2004-09-02",14.4261,14.6703,14.3706,14.6703,112000.0],["2004-09-03",14.6333,14.6999,14.4224,14.4261,140800.0],["2004-09-07",14.4298,14.6111,14.4298,14.4742,1100200.0],["2004-09-08",14.4742,14.5297,14.4409,14.452,170600.0],["2004-09-09",14.415,14.5223,14.3595,14.4076,133100.0],["2004-09-10",14.4076,14.489,14.3484,14.4224,115000.0],["2004-09-13",14.3484,14.5445,14.3484,14.489,127200.0],["2004-09-14",14.4816,14.4853,14.415,14.4261,170400.0],["2004-09-15",14.4298,14.4298,14.3336,14.3447,87200.0],["2004-09-16",14.3669,14.4298,14.3188,14.3928,119000.0],["2004-09-17",14.4261,14.4335,14.3484,14.378,94800.0],["2004-09-20",14.3558,14.3706,14.2078,14.2078,69000.0],["2004-09-21",14.2633,14.4076,14.2633,14.3373,120900.0],["2004-09-22",14.2633,14.2633,13.9895,14.0006,155800.0],["2004-09-23",14.0968,14.3484,14.0598,14.341,317600.0],["2004-09-24",14.2485,14.3003,14.2152,14.2226,158100.0],["2004-09-27",14.0598,14.1301,13.9858,13.9858,120800.0],["2004-09-28",13.9303,14.0043,13.8674,13.9081,300300.0],["2004-09-29",13.9081,13.9489,13.7673,13.7896,385000.0],["2004-09-30",13.8266,13.9044,13.7562,13.7859,391100.0],["2004-10-01",13.8377,14.2082,13.8266,14.0897,258400.0],["2004-10-04",14.1341,14.1452,13.9563,14.0526,309800.0],["2004-10-05",14.0415,14.1897,14.0156,14.1897,148900.0],["2004-10-06",14.1526,14.1823,14.0193,14.1823,145700.0],["2004-10-07",14.1082,14.1082,13.7747,13.7747,202700.0],["2004-10-08",13.7784,13.7821,13.5599,13.5599,193400.0],["2004-10-11",13.6302,13.7303,13.5858,13.7118,194700.0],["2004-10-12",13.634,13.6969,13.4821,13.4821,202100.0],["2004-10-13",13.5302,13.6302,13.3931,13.4413,176400.0],["2004-10-14",13.4783,13.4969,13.1968,13.1968,250500.0],["2004-10-15",13.2264,13.4858,13.2042,13.4043,150700.0],["2004-10-18",13.4043,13.5228,13.382,13.4524,136100.0],["2004-10-19",13.4339,13.5043,13.3227,13.3339,204700.0],["2004-10-20",13.4154,13.5636,13.2894,13.4487,269200.0],["2004-10-21",13.3746,13.6043,13.3302,13.5413,267400.0],["2004-10-22",13.5228,13.5228,12.9337,12.9708,251100.0],["2004-10-25",12.8893,13.0338,12.7633,12.9337,372900.0],["2004-10-26",12.8559,12.9152,12.6485,12.9004,448900.0],["2004-10-27",12.9004,13.0671,12.7818,13.0597,164700.0],["2004-10-28",13.0412,13.0967,12.9374,13.0745,127900.0],["2004-10-29",13.0189,13.1375,12.9893,13.0967,124300.0],["2004-11-01",13.0967,13.1079,12.9337,13.0301,249800.0],["2004-11-02",12.9485,13.1153,12.9078,12.9485,175400.0],["2004-11-03",12.9671,13.0041,12.9078,13.0041,312600.0],["2004-11-04",12.956,13.0745,12.8485,13.0708,309400.0],["2004-11-05",13.0486,13.2079,13.0226,13.1783,195600.0],["2004-11-08",13.1634,13.182,12.9745,13.1486,180300.0],["2004-11-09",13.0819,13.2005,13.0226,13.1783,151500.0],["2004-11-10",13.1301,13.2635,13.093,13.2635,326600.0],["2004-11-11",13.2301,13.3672,13.1708,13.3672,101200.0],["2004-11-12",13.2746,13.2783,12.7448,12.8448,591700.0],["2004-11-15",12.9226,13.0782,12.7744,13.0782,212900.0],["2004-11-16",13.0412,13.119,12.9893,13.0893,266800.0],["2004-11-17",13.0893,13.1894,13.0412,13.0782,251900.0],["2004-11-18",13.0782,13.1486,12.8745,13.1227,204100.0],["2004-11-19",13.093,13.1338,12.9597,13.0634,185100.0],["2004-11-22",13.0264,13.0486,12.8893,12.9226,213200.0],["2004-11-23",12.9411,12.9782,12.7967,12.9634,207500.0],["2004-11-24",13.0264,13.1116,12.9523,13.0189,142300.0],["2004-11-26",12.9671,13.0115,12.9115,12.9226,34700.0],["2004-11-29",12.9189,13.056,12.9004,12.9671,397800.0],["2004-11-30",12.8856,12.9523,12.7448,12.7448,254500.0],["2004-12-01",12.8374,12.9448,12.7559,12.7707,267900.0],["2004-12-02",12.7596,12.8115,12.667,12.6929,296400.0],["2004-12-03",12.6633,12.6892,12.4113,12.504,422600.0],["2004-12-06",12.4854,12.5595,12.3743,12.4113,672400.0],["2004-12-07",12.4558,12.5225,12.341,12.3743,227600.0],["2004-12-08",12.4113,12.4336,12.2261,12.3187,259100.0],["2004-12-09",12.2261,12.2706,12.152,12.2594,612800.0],["2004-12-10",12.3484,12.3484,12.115,12.2261,649000.0],["2004-12-13",12.2261,12.2965,12.1557,12.2076,350000.0],["2004-12-14",12.1705,12.3854,12.1705,12.3854,425600.0],["2004-12-15",12.3928,12.4854,12.3447,12.4854,380600.0],["2004-12-16",12.4669,12.5632,12.4299,12.5632,446000.0],["2004-12-17",12.5966,12.9115,12.5892,12.893,808600.0],["2004-12-20",12.893,12.9115,12.8226,12.8745,357000.0],["2004-12-21",12.8745,12.9856,12.8189,12.9448,369800.0],["2004-12-22",12.9634,13.1671,12.9634,13.1523,336400.0],["2004-12-23",13.182,13.182,13.0671,13.1523,177200.0],["2004-12-27",13.1783,13.1783,12.9152,12.9856,125700.0],["2004-12-28",13.0226,13.2264,13.0226,13.1523,137000.0],["2004-12-29",13.1115,13.1672,13.0039,13.1375,107900.0],["2004-12-30",13.0967,13.2228,13.0596,13.1523,101300.0],["2004-12-31",13.1523,13.3193,13.0967,13.182,221200.0],["2005-01-03",13.1449,13.1931,13.0113,13.0744,224800.0],["2005-01-04",13.067,13.1523,12.8963,12.9668,254000.0],["2005-01-05",12.9668,13.0447,12.8555,12.9112,206500.0],["2005-01-06",12.9112,13.093,12.9112,13.0002,258200.0],["2005-01-07",13.0002,13.1263,12.9408,13.0262,188500.0],["2005-01-10",12.9668,13.1004,12.9112,13.0262,253000.0],["2005-01-11",13.0262,13.0262,12.7999,12.8073,247300.0],["2005-01-12",12.8555,13.0039,12.6886,13.0039,185000.0],["2005-01-13",13.0039,13.0336,12.8666,12.9223,225300.0],["2005-01-14",12.9483,13.0076,12.8926,13.0076,125400.0],["2005-01-18",13.0188,13.2785,12.926,13.2339,164600.0],["2005-01-19",13.2339,13.2636,12.9705,13.0521,150900.0],["2005-01-20",12.9594,13.0855,12.8704,13.0225,176300.0],["2005-01-21",13.0039,13.0484,12.8926,12.952,108700.0],["2005-01-24",12.9334,12.9705,12.7628,12.8333,205900.0],["2005-01-25",12.8332,13.0484,12.7479,12.9854,277300.0],["2005-01-26",12.9483,13.2748,12.8184,13.2043,300300.0],["2005-01-27",13.1672,13.1672,12.7368,12.8481,540500.0],["2005-01-28",12.8704,12.8704,12.5958,12.7071,283800.0],["2005-01-31",12.8926,12.9854,12.837,12.9854,299200.0],["2005-02-01",12.8926,13.0336,12.7034,13.015,248600.0],["2005-02-02",12.9408,13.0967,12.8555,13.0744,161400.0],["2005-02-03",13.093,13.093,12.8184,13.015,142200.0],["2005-02-04",13.015,13.1375,13.0113,13.0744,104300.0],["2005-02-07",13.0744,13.1449,12.9854,13.015,100000.0],["2005-02-08",13.0225,13.0855,12.8518,12.9408,175800.0],["2005-02-09",12.9223,13.0336,12.8555,12.8926,190300.0],["2005-02-10",12.9779,12.9779,12.8036,12.8407,109800.0],["2005-02-11",12.8704,13.0707,12.7999,13.0373,92000.0],["2005-02-14",13.0373,13.1709,12.9705,13.1041,119800.0],["2005-02-15",13.0781,13.1709,13.041,13.1375,104000.0],["2005-02-16",13.1004,13.2006,13.0336,13.1301,202400.0],["2005-02-17",13.1152,13.1672,12.9631,12.9817,168100.0],["2005-02-18",12.9854,12.9928,12.8147,12.8295,132100.0],["2005-02-22",12.7739,12.7924,12.6181,12.6515,173600.0],["2005-02-23",12.6515,12.67,12.5142,12.67,221400.0],["2005-02-24",12.6515,12.9742,12.5958,12.9446,179000.0],["2005-02-25",12.9817,13.1041,12.9334,13.1041,136400.0],["2005-02-28",13.041,13.2302,12.9668,13.2191,293800.0],["2005-03-01",13.2191,13.2414,13.0484,13.1189,186400.0],["2005-03-02",13.0596,13.1672,13.0039,13.1004,174900.0],["2005-03-03",13.0225,13.1041,12.8518,13.067,394900.0],["2005-03-04",13.067,13.2785,12.9186,13.2451,160200.0],["2005-03-07",13.1709,13.3935,13.1338,13.3935,120000.0],["2005-03-08",13.3749,13.4825,13.3378,13.3935,179300.0],["2005-03-09",13.3972,13.4862,13.2377,13.2748,95500.0],["2005-03-10",13.3119,13.4677,13.3119,13.464,134500.0],["2005-03-11",13.5011,13.6235,13.3193,13.412,247100.0],["2005-03-14",13.4491,13.6161,13.4417,13.5048,187400.0],["2005-03-15",13.5975,13.7274,13.4194,13.5011,154700.0],["2005-03-16",13.4083,13.5048,13.067,13.1189,222000.0],["2005-03-17",13.0744,13.2377,13.0596,13.1709,156000.0],["2005-03-18",13.1894,13.1894,12.9817,13.0744,174900.0],["2005-03-21",13.041,13.1375,12.9223,13.0039,281800.0],["2005-03-22",13.0076,13.0967,12.8444,12.9186,244100.0],["2005-03-23",12.8963,13.1226,12.8889,13.0262,227400.0],["2005-03-24",13.0262,13.1041,12.9854,12.9891,174600.0],["2005-03-28",12.9483,13.2265,12.9483,13.1152,209900.0],["2005-03-29",13.1226,13.1783,12.7368,12.7368,277400.0],["2005-03-30",12.7739,13.0786,12.7739,13.0117,272300.0],["2005-03-31",13.0043,13.0452,12.8594,12.8631,219200.0],["2005-04-01",12.8928,13.0415,12.6105,12.7033,286700.0],["2005-04-04",12.7033,12.7033,12.5027,12.6328,163600.0],["2005-04-05",12.6365,12.6625,12.4804,12.5101,254000.0],["2005-04-06",12.5139,12.6699,12.4804,12.5139,159100.0],["2005-04-07",12.4841,12.5473,12.4433,12.4804,176200.0],["2005-04-08",12.4693,12.5027,12.3355,12.4098,186000.0],["2005-04-11",12.4098,12.4284,12.2872,12.3578,99900.0],["2005-04-12",12.2426,12.421,12.2166,12.3058,240700.0],["2005-04-13",12.2761,12.473,12.2686,12.4321,221500.0],["2005-04-14",12.4395,12.5101,12.3764,12.3838,273300.0],["2005-04-15",12.3318,12.3912,12.1572,12.1795,132800.0],["2005-04-18",12.146,12.2723,12.0197,12.2463,136600.0],["2005-04-19",12.1906,12.4061,12.1386,12.4061,545700.0],["2005-04-20",12.3875,12.4284,12.1497,12.1943,206000.0],["2005-04-21",12.1943,12.7071,12.1312,12.6328,389200.0],["2005-04-22",12.6328,12.7814,12.6067,12.6885,383800.0],["2005-04-25",12.7256,13.4613,12.7256,13.3982,408300.0],["2005-04-26",13.3944,13.5468,13.3313,13.3461,231300.0],["2005-04-27",13.335,13.5208,13.2978,13.3424,902300.0],["2005-04-28",13.3201,13.4427,13.2458,13.3387,408400.0],["2005-04-29",13.4687,13.5431,13.2904,13.5356,229900.0],["2005-05-02",13.5616,13.7363,13.4167,13.517,341900.0],["2005-05-03",13.4799,13.5653,13.3015,13.3759,243000.0],["2005-05-04",13.4502,13.6174,13.3536,13.4985,257600.0],["2005-05-05",13.4242,13.4725,13.2235,13.3164,254300.0],["2005-05-06",13.3164,13.4465,13.2198,13.2978,252200.0],["2005-05-09",13.2495,13.4093,13.2049,13.4093,286100.0],["2005-05-10",13.3164,13.3313,13.0898,13.1864,237700.0],["2005-05-11",13.2161,13.3944,13.1306,13.3053,97500.0],["2005-05-12",13.3573,13.4056,13.1641,13.2161,448200.0],["2005-05-13",13.2532,13.3944,13.2012,13.3536,220300.0],["2005-05-16",13.413,13.4687,13.3759,13.4019,200500.0],["2005-05-17",13.3759,13.4353,13.2384,13.3907,173800.0],["2005-05-18",13.3907,13.5765,13.3499,13.5765,219400.0],["2005-05-19",13.5616,13.688,13.5245,13.6434,229100.0],["2005-05-20",13.6917,13.9035,13.6731,13.7846,378300.0],["2005-05-23",13.7474,14.0595,13.74,14.0298,294600.0],["2005-05-24",14.0521,14.0707,13.8477,14.0595,145900.0],["2005-05-25",14.0038,14.0707,13.896,14.0075,237100.0],["2005-05-26",14.0484,14.119,13.9332,14.0186,241000.0],["2005-05-27",14.0186,14.0261,13.922,13.9703,151900.0],["2005-05-31",13.9258,14.0632,13.8663,13.9518,117800.0],["2005-06-01",13.9741,14.1227,13.8514,13.948,104100.0],["2005-06-02",13.9295,14.0744,13.8774,14.0112,110700.0],["2005-06-03",13.9406,13.9778,13.6694,13.6842,222300.0],["2005-06-06",13.6545,13.7846,13.5616,13.7623,192900.0],["2005-06-07",13.6917,13.8737,13.6285,13.7288,169200.0],["2005-06-08",13.8031,13.87,13.7065,13.7994,125500.0],["2005-06-09",13.8366,13.9295,13.6731,13.9109,144200.0],["2005-06-10",13.9852,14.2156,13.9295,14.1487,244400.0],["2005-06-13",14.1747,14.3828,14.1747,14.327,222900.0],["2005-06-14",14.3605,14.3939,14.2156,14.3047,140700.0],["2005-06-15",14.3382,14.3642,14.2193,14.3159,139400.0],["2005-06-16",14.3047,14.4274,14.2193,14.4013,163700.0],["2005-06-17",14.4719,14.4979,14.4088,14.4088,242600.0],["2005-06-20",14.3493,14.4719,14.2862,14.3382,92800.0],["2005-06-21",14.3456,14.4534,14.3159,14.3456,93700.0],["2005-06-22",14.3976,14.4125,14.1673,14.1933,107300.0],["2005-06-23",14.1598,14.2639,13.9332,13.9518,117700.0],["2005-06-24",13.9406,14.0224,13.8069,13.9183,269600.0],["2005-06-27",13.9703,14.0707,13.8217,14.0707,121000.0],["2005-06-28",14.1078,14.1858,14.0521,14.171,111100.0],["2005-06-29",14.1524,14.29,14.1375,14.2491,205000.0],["2005-06-30",14.2714,14.4798,14.2193,14.2193,135800.0],["2005-07-01",14.2528,14.4351,14.2528,14.357,98000.0],["2005-07-05",14.3198,14.3868,14.078,14.383,83500.0],["2005-07-06",14.3719,14.4574,14.264,14.357,112700.0],["2005-07-07",14.2491,14.4128,14.1524,14.3161,112900.0],["2005-07-08",14.3347,14.4165,14.3086,14.3496,149800.0],["2005-07-11",14.4165,14.4909,14.29,14.3235,151200.0],["2005-07-12",14.2491,14.3347,14.2342,14.2454,139900.0],["2005-07-13",14.2491,14.3012,14.1673,14.2528,156000.0],["2005-07-14",14.2454,14.3533,14.2454,14.3049,149300.0],["2005-07-15",14.2863,14.3086,14.0854,14.1375,166500.0],["2005-07-18",14.1077,14.1338,13.9812,14.0817,129200.0],["2005-07-19",14.0259,14.2677,14.0259,14.1152,108600.0],["2005-07-20",14.0594,14.2491,13.9664,14.197,94900.0],["2005-07-21",14.0445,14.0445,13.598,13.7989,203500.0],["2005-07-22",13.8287,13.8287,13.4901,13.5831,341900.0],["2005-07-25",13.5832,13.6055,13.0772,13.1069,360900.0],["2005-07-26",13.1144,13.226,13.066,13.1702,263800.0],["2005-07-27",13.2,13.2186,12.947,12.947,287400.0],["2005-07-28",12.9842,13.0735,12.9209,12.9991,227200.0],["2005-07-29",12.973,13.0139,12.7312,12.88,222100.0],["2005-08-01",12.8726,12.9098,12.7647,12.787,175900.0],["2005-08-02",12.787,12.8428,12.6493,12.6493,347800.0],["2005-08-03",12.6493,12.8316,12.5191,12.694,315700.0],["2005-08-04",12.6642,12.7796,12.5861,12.6196,200900.0],["2005-08-05",12.6419,12.6679,12.5303,12.5749,246100.0],["2005-08-08",12.6307,12.854,12.601,12.6754,363000.0],["2005-08-09",12.6828,12.6828,12.5042,12.5377,165700.0],["2005-08-10",12.5377,12.6903,12.4112,12.4745,156300.0],["2005-08-11",12.4484,12.6158,12.4484,12.6047,118600.0],["2005-08-12",12.5228,12.6121,12.441,12.5638,118800.0],["2005-08-15",12.5675,12.5749,12.4559,12.5117,134600.0],["2005-08-16",12.4522,12.5117,12.4112,12.4819,240500.0],["2005-08-17",12.4708,12.5414,12.4633,12.4782,131700.0],["2005-08-18",12.441,12.5303,12.2959,12.4596,139000.0],["2005-08-19",12.4596,12.4596,12.3145,12.3815,123600.0],["2005-08-22",12.4112,12.6531,12.3815,12.6493,200300.0],["2005-08-23",12.6531,12.72,12.5563,12.6121,179100.0],["2005-08-24",12.6233,12.7796,12.6233,12.6493,176000.0],["2005-08-25",13.3934,13.4976,13.04,13.2223,675000.0],["2005-08-26",13.2,13.2,12.9395,13.0102,198600.0],["2005-08-29",12.9098,13.0586,12.8986,13.0102,227800.0],["2005-08-30",12.9953,13.0214,12.8651,12.9395,302000.0],["2005-08-31",12.9432,12.9991,12.6679,12.7907,308300.0],["2005-09-01",12.7907,12.7907,12.4931,12.6419,370900.0],["2005-09-02",12.6419,12.7051,12.5675,12.6196,205900.0],["2005-09-06",12.6791,12.787,12.5824,12.5898,183500.0],["2005-09-07",12.5898,12.6382,12.508,12.5972,173700.0],["2005-09-08",12.5563,12.7126,12.4559,12.4931,126700.0],["2005-09-09",12.5117,12.6084,12.4633,12.5749,195900.0],["2005-09-12",12.5452,12.6531,12.5191,12.5935,189000.0],["2005-09-13",12.6047,12.6382,12.4298,12.5972,270700.0],["2005-09-14",12.5489,12.5973,12.4522,12.5005,292900.0],["2005-09-15",14.5058,15.2573,14.3235,14.4351,5030400.0],["2005-09-16",14.4351,14.9039,14.4351,14.8555,3046300.0],["2005-09-19",14.7811,14.8258,14.5728,14.6881,2462700.0],["2005-09-20",14.6881,14.9225,14.6769,14.8741,1634800.0],["2005-09-21",14.8369,14.8369,14.4016,14.4351,877600.0],["2005-09-22",14.4351,14.6621,14.2528,14.6621,958500.0],["2005-09-23",14.6249,14.956,14.543,14.9262,1473200.0],["2005-09-26",14.9262,14.956,14.7328,14.8816,1851000.0],["2005-09-27",14.8816,14.9076,14.7997,14.863,869400.0],["2005-09-28",14.9002,14.9747,14.8034,14.9114,845400.0],["2005-09-29",14.9226,15.0492,14.7065,14.9188,779900.0],["2005-09-30",14.9561,14.9598,14.74,14.9077,923700.0],["2005-10-03",14.9114,15.012,14.8481,14.9002,543500.0],["2005-10-04",14.9114,14.93,14.8257,14.863,715100.0],["2005-10-05",14.8294,14.93,14.7512,14.7512,864400.0],["2005-10-06",14.781,14.7959,14.293,14.5277,813900.0],["2005-10-07",14.5724,14.632,14.3973,14.565,352800.0],["2005-10-10",14.5538,14.5799,14.267,14.2781,381200.0],["2005-10-11",14.3228,14.3936,14.0807,14.1552,662100.0],["2005-10-12",14.1552,14.2744,13.7306,14.118,734100.0],["2005-10-13",14.0435,14.1031,13.9168,14.0658,900100.0],["2005-10-14",14.0248,14.2297,13.8609,14.144,581200.0],["2005-10-17",14.144,14.1627,13.82,14.118,309600.0],["2005-10-18",14.1254,14.1925,13.8535,13.9205,360500.0],["2005-10-19",13.8647,14.1627,13.7008,14.1366,381500.0],["2005-10-20",14.1217,14.1515,13.8237,13.8609,315900.0],["2005-10-21",13.9503,13.9839,13.846,13.928,316500.0],["2005-10-24",13.9205,13.9876,13.7268,13.9317,537600.0],["2005-10-25",13.8758,14.267,13.8274,14.0062,978400.0],["2005-10-26",14.3415,14.3415,13.9131,13.9131,852700.0],["2005-10-27",13.9317,13.9317,13.5667,13.6747,454200.0],["2005-10-28",13.7119,13.9317,13.6188,13.7455,791100.0],["2005-10-31",13.779,14.2111,13.7715,13.9541,1705200.0],["2005-11-01",13.969,14.0062,13.82,13.9764,332300.0],["2005-11-02",13.9503,14.1776,13.8945,14.1627,560900.0],["2005-11-03",14.1999,14.2595,14.144,14.2521,294500.0],["2005-11-04",14.2856,14.4458,14.1105,14.293,628900.0],["2005-11-07",14.3228,14.7996,14.293,14.5426,1068500.0],["2005-11-08",14.5799,14.5985,14.3228,14.3377,637800.0],["2005-11-09",14.3713,14.5501,14.2074,14.3377,565500.0],["2005-11-10",14.3713,14.375,14.2223,14.3303,886500.0],["2005-11-11",14.3042,14.6395,14.3005,14.5277,519400.0],["2005-11-14",14.565,14.6469,14.4905,14.6432,321600.0],["2005-11-15",14.6767,14.9747,14.6208,14.8443,794800.0],["2005-11-16",14.8257,14.8779,14.6022,14.7847,437700.0],["2005-11-17",14.8257,15.31,14.8257,15.228,666500.0],["2005-11-18",15.2578,15.3808,15.1796,15.3808,598800.0],["2005-11-21",15.2541,15.3472,15.1796,15.3361,456200.0],["2005-11-22",15.3435,15.3435,15.1535,15.2802,476600.0],["2005-11-23",15.2615,15.2951,15.1796,15.2653,216500.0],["2005-11-25",15.2653,15.2653,15.0008,15.0753,153300.0],["2005-11-28",15.0977,15.1163,14.9188,15.0008,229900.0],["2005-11-29",15.0679,15.351,15.038,15.1871,638400.0],["2005-11-30",15.1498,15.1833,14.9226,14.9784,386000.0],["2005-12-01",15.0418,15.0939,14.9635,15.079,425300.0],["2005-12-02",15.0567,15.1982,15.0492,15.1871,342800.0],["2005-12-05",15.1722,15.2169,14.9785,15.1833,285400.0],["2005-12-06",15.2206,15.3584,15.1908,15.2616,572700.0],["2005-12-07",15.2317,15.2727,14.9486,14.9635,313800.0],["2005-12-08",14.9933,15.012,14.7102,14.822,367800.0],["2005-12-09",14.8145,14.9747,14.7102,14.9077,478400.0],["2005-12-12",14.9375,15.0529,14.8555,14.9114,342400.0],["2005-12-13",14.889,15.0008,14.8667,14.9226,197600.0],["2005-12-14",14.9487,15.0865,14.9002,15.0641,430200.0],["2005-12-15",15.0753,15.1051,14.9561,15.0492,421800.0],["2005-12-16",15.0269,15.0604,14.7177,14.8779,883500.0],["2005-12-19",14.8257,14.8257,14.6544,14.7326,482700.0],["2005-12-20",14.7699,15.053,14.6469,14.9896,992700.0],["2005-12-21",15.0232,15.1647,14.9226,14.9487,330300.0],["2005-12-22",14.9449,15.1461,14.9412,15.0977,141300.0],["2005-12-23",15.0939,15.1759,14.9933,15.1535,97600.0],["2005-12-27",15.228,15.2727,14.9151,14.9226,209500.0],["2005-12-28",14.9114,15.0755,14.8815,15.0345,231500.0],["2005-12-29",15.0568,15.1874,15.0195,15.0531,74900.0],["2005-12-30",14.9934,15.1277,14.9375,15.1277,157800.0],["2006-01-03",15.1948,15.3067,14.9785,15.3067,493500.0],["2006-01-04",15.2843,15.4932,15.2135,15.3105,1010100.0],["2006-01-05",15.2918,16.0862,15.2172,15.9706,883400.0],["2006-01-06",15.9706,15.9781,15.6983,15.8401,559900.0],["2006-01-09",15.814,16.1422,15.814,15.9818,754900.0],["2006-01-10",15.9445,16.2242,15.9445,16.1869,489500.0],["2006-01-11",16.2242,16.2727,16.1198,16.2056,473000.0],["2006-01-12",16.131,16.2242,15.9706,16.0564,665600.0],["2006-01-13",16.0937,16.4256,15.9557,16.1385,874600.0],["2006-01-17",16.0452,16.1385,15.9669,16.0751,283000.0],["2006-01-18",15.8886,16.0601,15.8364,16.0378,1799800.0],["2006-01-19",16.0378,16.3734,16.0191,16.3063,718000.0],["2006-01-20",16.2242,16.2578,15.9967,16.0937,2225600.0],["2006-01-23",16.0825,16.2466,16.0489,16.2242,685200.0],["2006-01-24",16.2392,16.407,16.2392,16.3473,614000.0],["2006-01-25",16.2951,16.3995,16.228,16.3846,382900.0],["2006-01-26",16.3473,16.6196,16.2392,16.4704,1511000.0],["2006-01-27",16.4182,16.5786,16.3026,16.3249,520700.0],["2006-01-30",16.3324,16.4182,15.9818,16.172,1651100.0],["2006-01-31",16.1832,16.2578,16.0154,16.2056,5585800.0],["2006-02-01",16.9404,16.9404,16.026,16.1158,1376800.0],["2006-02-02",16.1158,16.1158,15.9443,15.9892,400500.0],["2006-02-03",15.6423,16.0791,15.6423,15.8994,1227000.0],["2006-02-06",15.7158,15.9321,15.6709,15.7852,745500.0],["2006-02-07",15.5525,15.7321,15.4014,15.4668,792200.0],["2006-02-08",15.4667,15.5729,15.1647,15.3361,3088000.0],["2006-02-09",15.2463,15.5688,15.1035,15.1443,988200.0],["2006-02-10",15.3075,15.3402,15.1688,15.1933,421900.0],["2006-02-13",15.6137,15.6137,15.1647,15.2055,1051200.0],["2006-02-14",15.2341,15.2953,15.083,15.2137,662400.0],["2006-02-15",15.2667,15.2749,14.7973,14.9279,1133000.0],["2006-02-16",15.4096,16.3199,15.4096,16.0954,2825000.0],["2006-02-17",16.1035,16.2342,15.9974,16.0137,1017400.0],["2006-02-21",16.0954,16.1199,15.7606,15.8137,779500.0],["2006-02-22",15.8137,15.9362,15.7566,15.879,366500.0],["2006-02-23",15.83,15.8954,15.7974,15.8178,342600.0],["2006-02-24",15.7484,15.8137,15.7321,15.7566,312500.0],["2006-02-27",15.7525,16.0423,15.7525,15.9607,1134500.0],["2006-02-28",16.0015,16.3076,16.0015,16.1852,2565300.0],["2006-03-01",16.2056,16.3362,16.1484,16.3281,572800.0],["2006-03-02",16.2668,16.524,16.2015,16.4628,637000.0],["2006-03-03",16.4097,16.5444,16.3689,16.3934,385300.0],["2006-03-06",16.3689,16.4709,16.1852,16.4709,536000.0],["2006-03-07",16.4097,16.4709,16.275,16.324,552500.0],["2006-03-08",16.3158,16.324,16.0872,16.2015,772800.0],["2006-03-09",16.2219,16.2831,16.1076,16.2138,785900.0],["2006-03-10",16.2301,16.2464,16.0831,16.2464,471800.0],["2006-03-13",16.2668,16.4995,16.2587,16.3076,436900.0],["2006-03-14",16.2668,16.3158,16.0546,16.2464,299800.0],["2006-03-15",16.226,16.3199,16.1444,16.3076,515500.0],["2006-03-16",16.3076,16.3076,16.2095,16.2463,598800.0],["2006-03-17",16.3281,16.5161,16.185,16.3935,626600.0],["2006-03-20",16.3771,16.4711,16.2259,16.4262,428900.0],["2006-03-21",16.4711,16.5324,16.1646,16.3526,641000.0],["2006-03-22",16.3117,16.4834,16.2831,16.3853,408400.0],["2006-03-23",16.4139,16.4139,16.2668,16.3281,454900.0],["2006-03-24",16.3485,16.3976,16.2831,16.373,520400.0],["2006-03-27",16.324,16.3567,16.1482,16.3485,672500.0],["2006-03-28",16.4098,16.6918,16.373,16.5937,2241800.0],["2006-03-29",16.5692,16.5692,16.3077,16.4548,860500.0],["2006-03-30",16.418,16.4711,16.2709,16.418,670800.0],["2006-03-31",16.4793,16.6264,16.2341,16.5733,795300.0],["2006-04-03",16.5733,16.5733,16.2177,16.3199,472800.0],["2006-04-04",16.3199,16.3771,15.9398,16.3649,544400.0],["2006-04-05",16.3485,16.4425,16.2463,16.4139,348100.0],["2006-04-06",16.3485,16.3608,16.042,16.1932,356300.0],["2006-04-07",15.9398,16.0461,15.8785,15.9807,760000.0],["2006-04-10",15.9398,15.9602,15.7068,15.7641,592200.0],["2006-04-11",15.7641,15.8294,15.5965,15.6823,409000.0],["2006-04-12",15.6619,15.7559,15.4616,15.5883,377700.0],["2006-04-13",15.5883,15.6374,15.1224,15.6006,483600.0],["2006-04-17",15.5597,15.6823,15.5188,15.6823,347300.0],["2006-04-18",15.6782,16.0052,15.6619,15.8867,628600.0],["2006-04-19",15.7886,15.8867,15.6823,15.8499,410600.0],["2006-04-20",15.8376,16.0992,15.76,15.9602,375900.0],["2006-04-21",15.9807,16.0297,15.8376,15.9684,288600.0],["2006-04-24",15.8908,15.9807,15.76,15.9807,425400.0],["2006-04-25",15.9766,15.9766,15.7559,15.8213,396600.0],["2006-04-26",15.8376,15.948,15.7395,15.854,758700.0],["2006-04-27",15.0406,16.0215,15.0406,15.5229,3119600.0],["2006-04-28",15.572,15.854,15.4493,15.5311,1050800.0],["2006-05-01",15.5311,15.5474,15.4248,15.5107,1365900.0],["2006-05-02",15.5107,15.6374,15.4534,15.6374,578600.0],["2006-05-03",15.6374,15.8376,15.6333,15.7763,555500.0],["2006-05-04",15.7763,15.8376,15.7191,15.7354,494300.0],["2006-05-05",15.7641,15.9275,15.7232,15.8581,699100.0],["2006-05-08",15.6946,15.7886,15.6047,15.6782,453800.0],["2006-05-09",15.6414,15.6782,15.2573,15.3186,753600.0],["2006-05-10",15.2777,15.4207,15.0161,15.3145,1224100.0],["2006-05-11",15.3145,15.3267,15.1837,15.245,837400.0],["2006-05-12",15.2368,15.3022,15.1632,15.1919,422700.0],["2006-05-15",15.1837,15.3635,15.0529,15.2491,1105700.0],["2006-05-16",15.2082,15.4207,15.1878,15.388,1358300.0],["2006-05-17",15.3472,15.3921,15.2041,15.2654,1030500.0],["2006-05-18",15.2859,15.4085,15.1183,15.1592,1158900.0],["2006-05-19",15.2368,15.3104,15.012,15.1796,602200.0],["2006-05-22",15.1306,15.1673,14.8118,14.9058,1103600.0],["2006-05-23",14.9589,14.9957,14.7545,14.9793,1101600.0],["2006-05-24",14.9507,15.1019,14.7586,15.0284,501000.0],["2006-05-25",15.0652,15.1632,14.9507,15.1183,738700.0],["2006-05-26",15.1265,15.339,15.1101,15.3104,497700.0],["2006-05-30",15.2286,15.2736,14.7136,14.7668,699200.0],["2006-05-31",14.8363,15.1019,14.8036,15.0161,490200.0],["2006-06-01",15.0161,15.3063,15.0038,15.2205,494700.0],["2006-06-02",15.4085,15.4616,15.1959,15.4085,512300.0],["2006-06-05",15.388,15.4207,15.0815,15.1265,278700.0],["2006-06-06",15.1673,15.1919,14.8322,15.0652,450700.0],["2006-06-07",15.0856,15.1632,14.9507,14.9548,576800.0],["2006-06-08",14.869,14.963,14.6033,14.963,631300.0],["2006-06-09",14.9589,15.0161,14.7831,14.918,425800.0],["2006-06-12",14.918,14.918,14.4725,14.5052,412900.0],["2006-06-13",14.5052,14.5994,14.2515,14.3865,568600.0],["2006-06-14",14.3865,14.5339,14.2515,14.4193,543000.0],["2006-06-15",14.5298,15.0291,14.5011,14.9718,487300.0],["2006-06-16",15.2051,15.4589,15.0619,15.287,686700.0],["2006-06-19",15.2624,15.2829,14.8163,14.9186,859200.0],["2006-06-20",14.8981,14.9186,14.5543,14.583,585100.0],["2006-06-21",14.5584,14.7753,14.5298,14.718,383200.0],["2006-06-22",14.7181,14.9514,14.4234,14.5462,475800.0],["2006-06-23",14.497,14.759,14.3865,14.714,556400.0],["2006-06-26",14.7017,14.935,14.6648,14.7835,859700.0],["2006-06-27",14.7713,14.7917,14.4889,14.5175,692500.0],["2006-06-28",14.497,14.6485,14.3333,14.3988,512200.0],["2006-06-29",14.4397,14.8367,14.3456,14.8163,1023200.0],["2006-06-30",14.8122,14.8163,14.4684,14.4888,3851100.0],["2006-07-03",14.4766,14.6976,14.4397,14.6485,795000.0],["2006-07-05",14.6526,14.6935,14.2965,14.3824,1013500.0],["2006-07-06",14.4315,14.5257,14.3129,14.4643,548200.0],["2006-07-07",14.4397,14.5584,14.3701,14.4275,524400.0],["2006-07-10",14.4275,14.5093,14.141,14.1983,900900.0],["2006-07-11",14.2228,14.407,14.145,14.3742,433400.0],["2006-07-12",14.3251,14.5216,14.0304,14.141,715900.0],["2006-07-13",14.1205,14.141,13.8258,13.9158,529300.0],["2006-07-14",13.9363,13.9363,13.7112,13.8094,255000.0],["2006-07-17",13.7931,14.1205,13.7931,14.0591,628800.0],["2006-07-18",14.0673,14.1819,13.9977,14.1614,681700.0],["2006-07-19",14.1573,14.4725,14.1246,14.4725,533200.0],["2006-07-20",14.4888,14.6116,14.2883,14.3251,432900.0],["2006-07-21",14.2801,14.3783,14.0263,14.141,553700.0],["2006-07-24",14.1696,14.3456,14.0918,14.317,649100.0],["2006-07-25",14.2801,14.3783,14.1287,14.3047,726600.0],["2006-07-26",14.3047,15.1887,14.3047,14.9472,984700.0],["2006-07-27",14.9472,15.1232,14.5298,14.6157,471300.0],["2006-07-28",14.9391,14.9391,14.7058,14.8081,511000.0],["2006-07-31",14.804,14.804,14.5789,14.628,362200.0],["2006-08-01",14.5543,14.6116,14.321,14.407,377500.0],["2006-08-02",14.4275,15.025,14.407,14.804,486300.0],["2006-08-03",14.7835,14.894,14.6526,14.8613,251600.0],["2006-08-04",14.9841,15.0741,14.5707,14.6689,538600.0],["2006-08-07",14.6198,14.628,14.4766,14.5257,323600.0],["2006-08-08",14.538,14.6116,14.3865,14.4602,236600.0],["2006-08-09",14.5584,14.6034,14.407,14.4152,254000.0],["2006-08-10",14.3783,14.6034,14.3374,14.583,245400.0],["2006-08-11",14.5707,14.5953,14.407,14.4602,182300.0],["2006-08-14",14.4929,14.7058,14.4643,14.5093,144600.0],["2006-08-15",14.6075,14.7385,14.5748,14.6567,177800.0],["2006-08-16",14.7344,14.8204,14.6198,14.7999,257200.0],["2006-08-17",14.7999,15.0332,14.6648,15.0005,732300.0],["2006-08-18",14.9636,15.0373,14.9391,15.0373,306100.0],["2006-08-21",14.98,15.025,14.7385,14.7754,166400.0],["2006-08-22",14.7794,14.8572,14.6444,14.7058,377100.0],["2006-08-23",14.7058,14.7876,14.5052,14.6567,630700.0],["2006-08-24",14.6116,14.6321,14.4234,14.5175,186600.0],["2006-08-25",14.4888,14.538,14.4479,14.4684,178200.0],["2006-08-28",14.497,14.7262,14.4602,14.7221,386500.0],["2006-08-29",14.7631,14.8163,14.6035,14.7221,211700.0],["2006-08-30",14.7467,14.9186,14.7058,14.7058,396700.0],["2006-08-31",14.6812,15.0619,14.6812,14.9964,371800.0],["2006-09-01",15.0782,15.201,14.9923,15.201,361000.0],["2006-09-05",15.2297,15.2297,14.9923,15.156,421100.0],["2006-09-06",15.1355,15.2051,15.0782,15.1765,523800.0],["2006-09-07",15.1642,15.1846,14.98,15.0291,477500.0],["2006-09-08",15.025,15.3975,15.025,15.3484,514600.0],["2006-09-11",15.3279,15.3811,14.9391,15.07,807100.0],["2006-09-12",15.1028,15.1028,14.9594,15.0373,559800.0],["2006-09-13",15.0577,15.2504,15.0372,15.2217,535000.0],["2006-09-14",15.2217,15.2463,14.9881,15.07,591000.0],["2006-09-15",15.0905,15.2791,14.8364,15.0004,2363600.0],["2006-09-18",14.9266,15.1356,14.8979,14.9471,733500.0],["2006-09-19",15.0414,15.0741,14.9102,14.9881,622400.0],["2006-09-20",15.0823,15.2586,14.9676,15.2217,784700.0],["2006-09-21",15.2217,15.2955,15.1479,15.1848,542100.0],["2006-09-22",15.1643,15.2258,14.9471,15.0414,308700.0],["2006-09-25",15.0332,15.2217,15.0086,15.0946,585700.0],["2006-09-26",15.0946,15.3405,15.0618,15.3323,446600.0],["2006-09-27",15.3077,15.4799,15.2873,15.402,423800.0],["2006-09-28",15.402,15.4512,15.2381,15.3323,451100.0],["2006-09-29",15.3692,15.3856,15.1028,15.1643,473100.0],["2006-10-02",15.1848,15.2094,15.0004,15.0249,270000.0],["2006-10-03",15.0004,15.1561,14.9676,15.0823,416600.0],["2006-10-04",15.025,15.5946,14.9717,15.5946,1152700.0],["2006-10-05",15.5332,15.7299,15.5332,15.7135,414400.0],["2006-10-06",15.6889,15.775,15.4963,15.5168,487300.0],["2006-10-09",15.5905,15.9963,15.3815,15.984,1488000.0],["2006-10-10",15.9635,16.1069,15.7627,15.7996,1186400.0],["2006-10-11",15.6971,15.7627,15.5455,15.7135,501000.0],["2006-10-12",15.9758,16.2914,15.9471,16.0988,1514600.0],["2006-10-13",16.0865,16.2053,16.0619,16.0701,757800.0],["2006-10-16",16.0783,16.1479,16.0168,16.1274,689000.0],["2006-10-17",16.0865,16.1193,15.9307,16.0783,477900.0],["2006-10-18",16.0865,16.1438,15.9799,16.066,505500.0],["2006-10-19",16.0537,16.1602,16.0168,16.0865,353000.0],["2006-10-20",16.0865,16.1848,16.0127,16.1479,328600.0],["2006-10-23",16.1479,16.3529,16.107,16.3488,424400.0],["2006-10-24",16.3324,16.3324,16.1029,16.1356,685600.0],["2006-10-25",16.152,16.2914,16.0947,16.2668,998700.0],["2006-10-26",16.7627,17.0701,16.5168,16.9717,2216400.0],["2006-10-27",17.0004,17.0414,16.7258,16.734,1360800.0],["2006-10-30",16.7463,17.1684,16.7176,17.148,816500.0],["2006-10-31",17.1726,17.2258,17.0127,17.0373,403900.0],["2006-11-01",17.1357,17.1848,16.9799,16.984,361200.0],["2006-11-02",16.9922,16.9922,16.7955,16.9062,568800.0],["2006-11-03",17.2955,17.316,16.9471,17.0455,1421200.0],["2006-11-06",17.0209,17.1152,16.9963,17.0414,1120600.0],["2006-11-07",17.0414,17.1398,17.0291,17.0578,962400.0],["2006-11-08",17.025,17.4021,17.0086,17.4021,1434800.0],["2006-11-09",17.3857,17.4676,16.898,16.9471,11615100.0],["2006-11-10",16.857,17.1193,16.6725,16.9348,3509100.0],["2006-11-13",16.8652,17.1111,16.8201,17.0701,1803600.0],["2006-11-14",17.0701,17.1234,16.943,17.1234,1342900.0],["2006-11-15",17.148,17.1726,17.0455,17.1111,1298100.0],["2006-11-16",17.1807,17.2053,16.9963,17.107,1193200.0],["2006-11-17",17.0414,17.1644,16.9635,17.1644,1247900.0],["2006-11-20",17.1152,17.1152,16.734,16.8283,1484200.0],["2006-11-21",16.8283,16.9881,16.7791,16.8201,1240300.0],["2006-11-22",16.8201,16.9717,16.7053,16.9389,1469400.0],["2006-11-24",16.8447,16.9881,16.7873,16.8939,427900.0],["2006-11-27",16.8447,16.8734,16.1684,16.3938,2348800.0],["2006-11-28",16.3938,16.3938,16.2258,16.3611,1240200.0],["2006-11-29",16.3119,16.5004,16.1192,16.3938,2157800.0],["2006-11-30",16.3938,16.5783,16.3529,16.3529,1446800.0],["2006-12-01",16.3529,16.3693,16.1274,16.2873,1378400.0],["2006-12-04",16.2709,16.3692,16.2258,16.3078,1122700.0],["2006-12-05",16.2914,16.3283,16.1889,16.2135,853200.0],["2006-12-06",16.2217,16.3652,16.1479,16.357,1150200.0],["2006-12-07",16.3938,16.443,16.3119,16.3651,872400.0],["2006-12-08",16.3652,16.5496,16.357,16.5373,1653700.0],["2006-12-11",16.5537,16.693,16.5168,16.6275,903600.0],["2006-12-12",17.1158,17.1814,16.7383,16.7957,1343600.0],["2006-12-13",16.7834,16.927,16.7506,16.8408,1128400.0],["2006-12-14",16.7752,17.0132,16.7588,16.7875,593100.0],["2006-12-15",16.7957,16.849,16.6849,16.7629,1148500.0],["2006-12-18",16.7259,16.7793,16.4633,16.5249,567000.0],["2006-12-19",16.4551,16.6931,16.4223,16.6316,893500.0],["2006-12-20",16.5987,16.6808,16.5536,16.6028,242900.0],["2006-12-21",16.5905,16.7054,16.5413,16.7013,826300.0],["2006-12-22",16.6603,16.689,16.4305,16.5167,473500.0],["2006-12-26",16.4961,16.5454,16.3894,16.5454,484200.0],["2006-12-27",16.6316,16.6972,16.4797,16.5044,567300.0],["2006-12-28",16.4879,16.4879,16.3895,16.4264,887200.0],["2006-12-29",16.4264,16.4592,16.3977,16.451,566100.0],["2007-01-03",16.4592,16.7547,16.4592,16.6644,1377400.0],["2007-01-04",16.6192,16.6603,16.5208,16.611,943100.0],["2007-01-05",16.5987,16.6398,16.41,16.5536,1005000.0],["2007-01-08",16.529,16.7259,16.4674,16.6931,753000.0],["2007-01-09",16.7095,16.8367,16.6562,16.8162,715200.0],["2007-01-10",16.7629,16.9681,16.648,16.9557,752400.0],["2007-01-11",16.9598,17.0214,16.9065,16.9968,860300.0],["2007-01-12",16.9763,17.0255,16.8778,16.9434,560900.0],["2007-01-16",16.8942,16.9722,16.849,16.9516,791700.0],["2007-01-17",16.9475,17.0501,16.9024,17.0501,1033500.0],["2007-01-18",17.124,17.1322,16.9598,17.0337,642600.0],["2007-01-19",17.0419,17.0871,16.9845,17.0706,569500.0],["2007-01-22",17.0296,17.0706,16.9352,17.0337,651400.0],["2007-01-23",17.0214,17.0542,16.9598,17.0501,808000.0],["2007-01-24",17.0911,17.4728,17.0788,17.4687,1143000.0],["2007-01-25",17.4194,17.4687,17.1896,17.2348,1306300.0],["2007-01-26",17.2348,17.2758,17.1568,17.2348,882900.0],["2007-01-29",17.2348,17.2348,17.0624,17.1117,1181200.0],["2007-01-30",17.2061,17.3825,17.1035,17.3004,1679100.0],["2007-01-31",17.2758,17.481,17.2143,17.4482,676500.0],["2007-02-01",17.4523,17.5179,17.4071,17.4564,674200.0],["2007-02-02",17.4646,17.7067,17.4071,17.6574,994900.0],["2007-02-05",17.6041,17.7108,17.5343,17.7067,1060900.0],["2007-02-06",17.7477,17.7641,17.5302,17.7395,641700.0],["2007-02-07",17.9734,18.7941,17.6862,18.5479,2380800.0],["2007-02-08",18.4863,18.5848,18.3838,18.474,1249200.0],["2007-02-09",18.474,18.7736,18.4576,18.63,1661000.0],["2007-02-12",18.671,18.7449,18.433,18.5233,1521000.0],["2007-02-13",18.5889,18.63,18.4617,18.5561,822500.0],["2007-02-14",18.63,19.2865,18.6095,19.1839,2522100.0],["2007-02-15",19.1757,19.3891,19.0608,19.2865,1142700.0],["2007-02-16",19.2865,19.5451,19.2414,19.5122,1864000.0],["2007-02-20",19.5327,19.5943,19.3973,19.5122,1186200.0],["2007-02-21",19.4178,19.4425,19.2332,19.2742,1021700.0],["2007-02-22",19.3481,19.4096,19.1429,19.2865,659300.0],["2007-02-23",19.2783,19.3604,19.2127,19.3029,472800.0],["2007-02-26",19.4055,19.4179,19.0937,19.2004,505800.0],["2007-02-27",19.1019,19.1265,18.4987,18.5848,1132500.0],["2007-02-28",18.5848,18.8721,18.5643,18.8434,1970200.0],["2007-03-01",18.671,19.1347,18.3674,18.9952,1828100.0],["2007-03-02",18.8967,18.9706,18.5725,18.6136,1151600.0],["2007-03-05",18.2812,18.6012,18.1745,18.2648,1023200.0],["2007-03-06",18.3427,18.8598,18.314,18.8516,1472100.0],["2007-03-07",18.8351,18.8351,18.5684,18.671,1059600.0],["2007-03-08",18.8475,18.8762,18.6341,18.6915,743000.0],["2007-03-09",18.7736,18.8269,18.4453,18.5889,749100.0],["2007-03-12",18.5889,18.7738,18.4575,18.7081,486500.0],["2007-03-13",18.6054,18.6054,18.1905,18.2069,1624500.0],["2007-03-14",18.3096,18.3096,17.792,18.1288,1687000.0],["2007-03-15",18.0836,18.2315,18.0631,18.1083,994400.0],["2007-03-16",18.0754,18.1494,17.8906,17.9029,1210000.0],["2007-03-19",18.0056,18.1206,17.9152,17.9974,1570300.0],["2007-03-20",18.0138,18.1042,17.9686,17.9933,832500.0],["2007-03-21",18.0549,18.1987,17.985,18.1494,1173200.0],["2007-03-22",18.1576,18.2398,18.0138,18.0919,1253700.0],["2007-03-23",18.059,18.1781,18.0138,18.0302,627600.0],["2007-03-26",18.0672,18.3014,17.8741,18.3014,918400.0],["2007-03-27",18.2151,19.1435,18.2151,18.819,2760600.0],["2007-03-28",18.819,19.1435,18.5396,18.745,1606300.0],["2007-03-29",18.4041,18.8477,18.4041,18.6916,884700.0],["2007-03-30",18.6506,18.7327,18.4246,18.6752,1033200.0],["2007-04-02",19.1024,19.542,18.7492,19.4516,1859900.0],["2007-04-03",19.4722,19.6981,19.4106,19.4968,1030500.0],["2007-04-04",19.4968,19.6077,19.4722,19.5749,819500.0],["2007-04-05",19.5543,19.694,19.5256,19.6694,717400.0],["2007-04-09",19.6652,19.7063,19.4598,19.5995,572400.0],["2007-04-10",19.5215,19.7187,19.5009,19.7187,511600.0],["2007-04-11",19.6776,19.8665,19.6201,19.6529,1657200.0],["2007-04-12",19.542,19.6242,19.3325,19.5749,1232300.0],["2007-04-13",19.5215,19.6858,19.5091,19.6406,827300.0],["2007-04-16",19.6611,19.8008,19.6488,19.7351,560400.0],["2007-04-17",19.7022,20.0103,19.6611,19.9282,527400.0],["2007-04-18",19.8912,20.1007,19.846,20.0884,595900.0],["2007-04-19",20.4417,20.4417,19.9446,20.0062,593800.0],["2007-04-20",20.2116,20.2691,19.9692,20.0678,926000.0],["2007-04-23",20.0268,20.2691,19.998,20.1048,619600.0],["2007-04-24",20.1007,20.1212,19.8296,19.9364,714100.0],["2007-04-25",20.0185,20.0843,19.6447,19.9528,1286300.0],["2007-04-26",20.3636,21.3208,20.2856,20.8648,3184700.0],["2007-04-27",21.2222,21.2222,20.7457,21.0045,1353600.0],["2007-04-30",21.0127,21.0373,20.7415,20.758,2219000.0],["2007-05-01",20.8278,20.9552,20.6635,20.7909,704500.0],["2007-05-02",20.7703,20.8895,20.6306,20.6512,641900.0],["2007-05-03",20.7457,20.9305,20.5649,20.8812,959600.0],["2007-05-04",20.8936,20.9593,20.5854,20.9059,2097300.0],["2007-05-07",20.8936,21.0291,20.7662,20.8032,526200.0],["2007-05-08",20.721,20.7785,20.4499,20.6306,913000.0],["2007-05-09",20.6306,20.7785,20.5526,20.7374,795900.0],["2007-05-10",20.7374,20.8114,20.5813,20.6389,999400.0],["2007-05-11",20.6676,20.9141,20.6512,20.7867,1340400.0],["2007-05-14",20.8278,20.9264,20.5156,20.6142,715800.0],["2007-05-15",20.6224,20.7991,20.5649,20.6594,1520700.0],["2007-05-16",20.6594,20.6594,20.4745,20.5896,594400.0],["2007-05-17",20.6676,20.8032,20.6389,20.6471,785900.0],["2007-05-18",20.6882,20.9141,20.606,20.9018,961700.0],["2007-05-21",20.8607,20.9593,20.836,20.9593,1124100.0],["2007-05-22",20.873,20.9346,20.5526,20.8689,1354600.0],["2007-05-23",20.7292,20.758,20.532,20.6306,1818000.0],["2007-05-24",20.6347,20.7867,20.4828,20.5813,1291600.0],["2007-05-25",20.5608,20.6882,20.4951,20.5937,563900.0],["2007-05-29",20.6101,20.6799,20.4992,20.6512,788600.0],["2007-05-30",20.6101,21.4194,20.4951,21.4194,1826800.0],["2007-05-31",21.4481,22.3067,21.4194,22.1506,2694300.0],["2007-06-01",22.1671,22.2246,22.0808,22.1465,1366500.0],["2007-06-04",22.052,22.1629,21.8795,21.974,1209800.0],["2007-06-05",21.8097,21.9452,21.7028,21.9247,602500.0],["2007-06-06",21.9247,21.9247,21.7521,21.8425,1057300.0],["2007-06-07",21.8055,21.8672,21.6371,21.6412,1170800.0],["2007-06-08",21.14,21.4851,21.1359,21.4605,2254000.0],["2007-06-11",21.4605,21.6987,21.2797,21.5837,714300.0],["2007-06-12",21.5549,22.0278,21.4357,21.7605,1525600.0],["2007-06-13",21.9168,22.4061,21.9127,22.4061,1378000.0],["2007-06-14",22.3691,22.3897,22.1594,22.3197,1356300.0],["2007-06-15",22.4308,22.5665,22.1964,22.2087,1228800.0],["2007-06-18",22.4102,22.4349,22.1964,22.2786,893300.0],["2007-06-19",22.2704,22.7679,22.1799,22.6528,1506500.0],["2007-06-20",22.6528,22.7392,22.5089,22.587,963300.0],["2007-06-21",22.5829,22.661,22.4061,22.5459,798000.0],["2007-06-22",22.5048,22.5418,22.0442,22.1224,1511700.0],["2007-06-25",22.1429,22.1635,21.9291,22.0237,1053100.0],["2007-06-26",22.0278,22.0689,21.6988,21.8345,1238500.0],["2007-06-27",21.7934,22.4719,21.6248,22.3732,1619800.0],["2007-06-28",22.2786,22.6035,22.2334,22.4637,777300.0],["2007-06-29",22.3814,22.4925,22.11,22.3197,873400.0],["2007-07-02",22.328,22.6487,22.328,22.5253,802400.0],["2007-07-03",22.5418,22.6364,22.439,22.4924,244700.0],["2007-07-05",22.5706,23.2449,22.3609,23.1791,1666300.0],["2007-07-06",23.1216,23.2449,22.8872,23.1504,677700.0],["2007-07-09",23.1298,23.249,22.8173,22.9324,695600.0],["2007-07-10",22.9037,22.9448,22.6693,22.6857,497000.0],["2007-07-11",22.6857,23.1051,22.6528,22.9941,720700.0],["2007-07-12",23.1051,23.2819,22.9407,23.2819,761300.0],["2007-07-13",23.2861,23.5205,23.2696,23.4135,448800.0],["2007-07-16",23.0681,23.7672,23.0681,23.7137,1059200.0],["2007-07-17",23.5945,23.6109,23.2943,23.3148,1087000.0],["2007-07-18",23.3601,23.4752,23.0887,23.3148,756200.0],["2007-07-19",23.3971,23.6232,23.3847,23.5986,587400.0],["2007-07-20",23.6027,23.6027,23.0476,23.1257,891700.0],["2007-07-23",23.0887,23.3025,23.064,23.1421,731400.0],["2007-07-24",23.0558,23.2614,22.8461,22.9612,870700.0],["2007-07-25",22.2046,22.9653,21.8839,22.5336,2037900.0],["2007-07-26",22.328,22.328,21.189,21.559,2379000.0],["2007-07-27",21.4275,21.4398,20.7531,20.7695,2596300.0],["2007-07-30",20.9299,21.0121,20.4488,20.9011,2646700.0],["2007-07-31",21.045,21.1931,20.4036,20.4077,2550300.0],["2007-08-01",20.7243,21.1437,20.272,20.4406,3642600.0],["2007-08-02",20.5639,20.8847,20.4036,20.7778,1491000.0],["2007-08-03",20.6626,20.9135,20.2843,20.3049,1695300.0],["2007-08-06",20.4406,20.7037,19.98,20.5146,2134000.0],["2007-08-07",20.1569,20.7695,19.9718,20.4817,2575400.0],["2007-08-08",20.6544,21.8921,20.5434,20.8888,2337400.0],["2007-08-09",20.5598,21.1355,20.4406,20.4406,2076700.0],["2007-08-10",20.3912,20.6544,19.5771,20.3748,1199100.0],["2007-08-13",20.4776,20.9299,20.2597,20.3337,1112400.0],["2007-08-14",20.3542,20.4447,19.8032,19.832,845100.0],["2007-08-15",19.8526,20.2226,19.2276,19.318,1200900.0],["2007-08-16",19.0096,19.466,17.9282,19.3468,2565400.0],["2007-08-17",19.3262,20.0129,18.8657,19.7621,2044300.0],["2007-08-20",19.7621,19.9965,19.4537,19.7662,806500.0],["2007-08-21",19.7374,20.0705,19.7333,19.8814,1405000.0],["2007-08-22",20.1486,20.2473,19.7128,19.7621,1108000.0],["2007-08-23",19.8402,19.9636,19.5935,19.6346,1302800.0],["2007-08-24",19.5894,19.8238,19.5318,19.8238,851600.0],["2007-08-27",19.7786,19.8772,19.5812,19.6305,327100.0],["2007-08-28",19.5524,19.6059,19.0754,19.1165,584400.0],["2007-08-29",19.2522,19.4825,19.1535,19.4085,616800.0],["2007-08-30",19.2646,19.5318,19.1782,19.3098,510600.0],["2007-08-31",19.5318,19.5688,19.2481,19.4907,613000.0],["2007-09-04",19.6634,19.9471,19.5565,19.8073,1354500.0],["2007-09-05",19.61,19.7991,19.5072,19.7374,7912700.0],["2007-09-06",19.4496,19.4496,18.9932,19.3345,1786100.0],["2007-09-07",18.9233,19.1905,18.4545,18.4709,1997400.0],["2007-09-10",18.2571,18.6313,18.2448,18.3764,2371300.0],["2007-09-11",18.3105,18.5163,17.9194,18.5163,1990300.0],["2007-09-12",18.4999,19.0227,18.4999,18.7921,1362300.0],["2007-09-13",18.9568,18.9568,18.7427,18.8415,951700.0],["2007-09-14",18.6933,19.0927,18.6192,19.0556,1220400.0],["2007-09-17",18.9074,18.9074,18.2529,18.3023,2733000.0],["2007-09-18",18.4011,18.5657,18.117,18.5534,2109000.0],["2007-09-19",18.6316,19.0597,18.5122,18.9774,2837800.0],["2007-09-20",18.9403,19.0186,18.8251,18.9321,1307000.0],["2007-09-21",18.9692,19.0186,18.574,18.574,2271500.0],["2007-09-24",18.4834,18.5575,18.1788,18.2282,1510800.0],["2007-09-25",18.117,18.3887,18.1129,18.364,2148000.0],["2007-09-26",18.5081,18.6151,18.3846,18.4628,1869800.0],["2007-09-27",18.5699,18.6275,18.4093,18.4587,915900.0],["2007-09-28",18.3805,18.4587,18.1253,18.2652,2014900.0],["2007-10-01",18.4052,18.4381,18.1417,18.2323,2715000.0],["2007-10-02",18.2323,18.3229,18.1582,18.2858,1275000.0],["2007-10-03",18.1129,18.3393,17.9935,18.2117,3741200.0],["2007-10-04",18.2776,18.3846,18.2076,18.3846,2023400.0],["2007-10-05",18.5163,19.1668,18.4875,19.0144,3420700.0],["2007-10-08",18.9568,19.0227,18.9074,19.0021,979800.0],["2007-10-09",19.0927,19.6813,19.0186,19.5825,1632000.0],["2007-10-10",19.5661,19.5661,19.2738,19.3685,3460400.0],["2007-10-11",19.3849,19.8789,19.3191,19.4055,2131100.0],["2007-10-12",19.5372,19.883,19.4961,19.7019,1148900.0],["2007-10-15",19.7595,19.7842,19.2985,19.4302,2216100.0],["2007-10-16",19.3973,19.4343,19.245,19.4014,1715000.0],["2007-10-17",19.6237,19.6237,19.1503,19.4261,2800800.0],["2007-10-18",19.422,19.5661,19.3273,19.4055,891800.0],["2007-10-19",19.3479,19.459,19.1668,19.245,1313700.0],["2007-10-22",19.0885,19.5496,19.0062,19.3808,2162700.0],["2007-10-23",19.5743,19.5743,19.2697,19.389,1410800.0],["2007-10-24",19.3479,19.3932,19.1956,19.2038,3050900.0],["2007-10-25",19.7884,19.9613,19.0227,19.0268,4190500.0],["2007-10-26",19.2326,19.2326,18.471,18.751,2045400.0],["2007-10-29",18.788,18.8333,18.6851,18.7345,1080600.0],["2007-10-30",18.6892,18.8704,18.6481,18.6728,813600.0],["2007-10-31",18.7427,19.0021,18.3146,18.9692,1276200.0],["2007-11-01",18.8827,18.9486,18.4752,18.5122,949500.0],["2007-11-02",18.5904,18.5904,17.7918,17.9812,2627700.0],["2007-11-05",17.6724,18.1006,17.6724,17.9647,1541200.0],["2007-11-06",17.94,18.0841,17.6889,18.0223,905000.0],["2007-11-07",17.7959,17.9318,17.3719,17.3843,1464300.0],["2007-11-08",17.4007,17.4995,16.6474,17.0838,1867900.0],["2007-11-09",16.8779,17.4007,16.8491,17.199,1914100.0],["2007-11-12",18.0306,18.0306,17.5572,17.6601,1650500.0],["2007-11-13",17.7712,18.01,17.586,18.0018,1927800.0],["2007-11-14",18.01,18.0676,17.7795,17.8495,982700.0],["2007-11-15",17.7424,18.0224,17.693,17.8001,1213600.0],["2007-11-16",17.8824,17.9853,17.5407,17.6889,2231300.0],["2007-11-19",17.7013,18.1582,17.4748,17.6148,1784700.0],["2007-11-20",17.6066,17.7795,17.1867,17.4954,1162700.0],["2007-11-21",17.4501,17.6766,17.2155,17.4872,1107800.0],["2007-11-23",17.5695,17.6724,17.3884,17.656,295900.0],["2007-11-26",17.623,17.9565,17.4913,17.5037,1484100.0],["2007-11-27",17.5613,17.8083,17.4419,17.6848,1552800.0],["2007-11-28",17.726,18.0018,17.7218,17.9976,956500.0],["2007-11-29",17.9153,18.0594,17.8453,17.9976,625600.0],["2007-11-30",18.1129,18.1994,17.6189,17.7918,1504200.0],["2007-12-03",17.8659,17.8741,17.656,17.7301,706300.0],["2007-12-04",17.5901,17.7136,17.5407,17.5736,1175100.0],["2007-12-05",17.7671,18.1911,17.6724,18.1911,5418100.0],["2007-12-06",18.1829,18.3146,18.08,18.2076,3025800.0],["2007-12-07",18.2446,18.5122,18.2076,18.4834,2053100.0],["2007-12-10",18.5246,18.7592,18.364,18.6481,636000.0],["2007-12-11",18.7346,18.7428,17.9681,18.0093,1011400.0],["2007-12-12",18.4502,18.5038,17.6837,17.9804,1127700.0],["2007-12-13",17.8568,18.0752,17.659,17.865,522900.0],["2007-12-14",17.7373,18.0258,17.7002,17.931,701900.0],["2007-12-17",17.9351,17.9351,17.6343,17.7167,854400.0],["2007-12-18",17.9186,17.9516,17.4818,17.5518,860700.0],["2007-12-19",17.5848,17.626,17.3582,17.3664,1400200.0],["2007-12-20",17.4942,17.6013,17.3746,17.5395,685200.0],["2007-12-21",17.6384,17.762,17.3623,17.42,2491400.0],["2007-12-24",17.4406,17.7291,17.4406,17.6343,270300.0],["2007-12-26",17.5848,17.6095,17.2634,17.4653,931000.0],["2007-12-27",17.4282,17.4447,17.1109,17.1109,856800.0],["2007-12-28",17.3128,17.3334,17.0697,17.3128,869600.0],["2007-12-31",17.2263,17.2675,17.0985,17.1397,884100.0],["2008-01-02",17.0655,17.3252,16.5957,16.6163,1966400.0],["2008-01-03",16.637,16.7771,16.5504,16.707,1290100.0],["2008-01-04",16.6452,16.7647,16.3361,16.4309,2180000.0],["2008-01-07",16.5051,16.5339,15.8292,15.9116,3180200.0],["2008-01-08",15.957,16.2249,15.6479,15.685,2333300.0],["2008-01-09",15.5984,15.8869,15.5407,15.8251,1430500.0],["2008-01-10",15.7674,16.0064,15.4913,15.5613,1990400.0],["2008-01-11",15.4047,15.652,15.2152,15.3347,2281800.0],["2008-01-14",15.4666,15.9322,15.0915,15.8622,3199500.0],["2008-01-15",15.6149,15.685,15.2193,15.244,2296000.0],["2008-01-16",15.2852,15.652,15.174,15.4336,2544100.0],["2008-01-17",15.4542,15.6932,15.4212,15.6314,3140800.0],["2008-01-18",15.7179,16.0641,15.5613,15.8457,2852800.0],["2008-01-22",15.2646,15.9116,15.2646,15.7097,1498000.0],["2008-01-23",15.3883,16.1012,14.9968,16.0765,4196100.0],["2008-01-24",16.2207,16.6493,16.0353,16.6122,2248400.0],["2008-01-25",16.6493,16.9625,16.4021,16.5545,2169800.0],["2008-01-28",16.3444,17.0738,16.3444,17.045,2036800.0],["2008-01-29",17.0944,17.5683,17.0079,17.3705,2410400.0],["2008-01-30",17.3829,17.4117,17.0738,17.1439,2138100.0],["2008-01-31",16.8389,17.6013,16.8389,17.4818,1705100.0],["2008-02-01",17.4447,18.0629,17.3417,17.9186,2316700.0],["2008-02-04",17.9392,17.9475,17.7126,17.9269,1905400.0],["2008-02-05",17.6466,17.7661,17.2304,17.4447,1324600.0],["2008-02-06",17.5312,17.9516,17.2922,17.3046,1856200.0],["2008-02-07",17.284,17.387,17.0614,17.2881,1519000.0],["2008-02-08",17.2551,17.4488,17.0244,17.1397,1522600.0],["2008-02-11",17.1274,17.4777,17.0944,17.354,1120100.0],["2008-02-12",17.3458,17.6466,17.2304,17.5477,1257400.0],["2008-02-13",17.7249,17.7703,17.4983,17.5972,1600100.0],["2008-02-14",16.7482,16.9213,16.3815,16.7317,4963600.0],["2008-02-15",16.6988,17.3293,16.6287,17.3252,1540500.0],["2008-02-19",17.2469,17.3582,16.6699,16.7524,1883700.0],["2008-02-20",16.6699,17.1068,16.5216,17.0656,1248600.0],["2008-02-21",17.2016,17.3375,17.0243,17.1274,986100.0],["2008-02-22",17.2263,17.2263,16.7977,17.1109,837600.0],["2008-02-25",17.181,17.4571,17.0326,17.4323,815000.0],["2008-02-26",17.3952,17.6672,17.218,17.4942,1051600.0],["2008-02-27",17.3417,17.6631,17.3417,17.556,979500.0],["2008-02-28",17.3087,17.4447,17.1521,17.4117,1127100.0],["2008-02-29",17.3046,17.387,17.012,17.0985,1373700.0],["2008-03-03",17.045,17.1026,16.7441,16.9007,927700.0],["2008-03-04",16.7359,16.8966,16.6122,16.8142,859600.0],["2008-03-05",16.8842,17.2387,16.8554,16.9419,1596500.0],["2008-03-06",16.9419,16.9625,16.5133,16.5216,1151300.0],["2008-03-07",16.4227,16.4433,15.8952,16.0724,1851700.0],["2008-03-10",16.0847,16.2084,15.7221,15.7798,1424700.0],["2008-03-11",16.1677,16.2626,15.9077,16.2626,1530000.0],["2008-03-12",16.3203,16.3946,16.081,16.1264,1029000.0],["2008-03-13",15.9118,16.1512,15.6931,16.048,1746700.0],["2008-03-14",16.0769,16.0934,15.3878,15.5446,1967900.0],["2008-03-17",15.2722,15.4414,14.744,14.9833,2401600.0],["2008-03-18",15.2557,15.3795,15.0535,15.3712,2746200.0],["2008-03-19",15.3712,16.0274,15.0494,15.6601,4001300.0],["2008-03-20",15.6766,15.9902,15.5281,15.9902,1887700.0],["2008-03-24",16.0893,16.6587,16.0315,16.5886,1548900.0],["2008-03-25",16.6752,16.8073,16.5019,16.5638,6168400.0],["2008-03-26",16.4359,16.4359,15.9861,16.0934,1926200.0],["2008-03-27",16.1924,16.2832,15.7674,15.8623,2110400.0],["2008-03-28",15.9655,15.9655,15.5693,15.6188,800500.0],["2008-03-31",15.462,15.7509,15.462,15.7385,1959200.0],["2008-04-01",15.8664,15.8664,15.495,15.6807,2469400.0],["2008-04-02",15.7385,16.0315,15.5611,15.6147,2141200.0],["2008-04-03",15.5899,15.7509,15.4496,15.5693,1540200.0],["2008-04-04",15.6436,15.7921,15.5487,15.7426,1535500.0],["2008-04-07",15.7963,15.7963,15.5322,15.5569,1021600.0],["2008-04-08",15.6023,15.6271,15.297,15.3217,1928800.0],["2008-04-09",15.3052,15.4331,14.9875,15.0741,1383000.0],["2008-04-10",15.0453,15.1237,14.7894,14.905,1727800.0],["2008-04-11",14.7481,14.8431,14.5336,14.5377,1391400.0],["2008-04-14",14.5047,14.5047,14.0755,14.4056,2994400.0],["2008-04-15",14.4675,14.5707,14.2282,14.4015,2109300.0],["2008-04-16",14.4923,14.9751,14.4015,14.8265,1701200.0],["2008-04-17",14.81,14.9462,14.7729,14.8224,1301100.0],["2008-04-18",14.9916,15.8458,14.9833,15.7096,2800800.0],["2008-04-21",15.7096,15.7096,15.4785,15.6725,1473400.0],["2008-04-22",15.5776,15.6972,15.2516,15.3795,1114200.0],["2008-04-23",15.5446,15.7096,15.4001,15.6725,1679500.0],["2008-04-24",15.722,15.8912,15.6147,15.8582,1783600.0],["2008-04-25",15.2392,15.396,14.6904,15.0122,6759100.0],["2008-04-28",15.0948,15.4662,14.9916,15.2722,2778000.0],["2008-04-29",15.2846,15.2846,14.8637,14.9916,3063900.0],["2008-04-30",14.9545,15.037,14.7688,14.8802,2862400.0],["2008-05-01",14.8967,15.3217,14.8596,15.2846,3656200.0],["2008-05-02",15.4827,15.5734,15.3671,15.4703,1250200.0],["2008-05-05",15.3052,15.5446,15.2805,15.3589,1042100.0],["2008-05-06",15.2392,15.722,15.2227,15.6642,1884600.0],["2008-05-07",15.689,15.788,15.3465,15.3919,1158300.0],["2008-05-08",15.3836,15.5198,15.3382,15.4084,1073400.0],["2008-05-09",15.1855,15.3836,15.1649,15.2681,892800.0],["2008-05-12",15.2598,15.5322,15.2598,15.4868,985200.0],["2008-05-13",15.3712,15.7922,15.3712,15.7509,1964400.0],["2008-05-14",15.8705,16.2626,15.7509,16.1388,2539000.0],["2008-05-15",16.1346,16.4235,16.0109,16.3864,1344200.0],["2008-05-16",16.3534,16.4235,15.9696,16.1842,1519400.0],["2008-05-19",16.2254,16.506,16.1347,16.2502,993900.0],["2008-05-20",16.2048,16.2048,15.9036,16.0108,888800.0],["2008-05-21",16.0521,16.2131,15.9943,16.0397,1508000.0],["2008-05-22",16.0439,16.1553,15.9324,16.0439,1077300.0],["2008-05-23",15.9572,16.0769,15.6972,15.7302,851700.0],["2008-05-27",15.7963,16.1016,15.7963,16.0728,757600.0],["2008-05-28",16.2378,16.7247,16.18,16.5803,2724200.0],["2008-05-29",16.6298,17.3107,16.6298,16.7124,4951700.0],["2008-05-30",16.8279,16.9228,16.6009,16.6216,3151000.0],["2008-06-02",16.6711,16.7949,16.5514,16.6463,2234700.0],["2008-06-03",16.6381,16.733,16.4937,16.6092,1577500.0],["2008-06-04",16.6092,17.026,16.5762,16.9806,2854900.0],["2008-06-05",17.0672,17.3974,16.9517,17.3974,2100800.0],["2008-06-06",17.1374,17.2777,16.4689,16.5514,3245000.0],["2008-06-09",16.3327,16.506,15.7963,15.9448,3148900.0],["2008-06-10",15.8045,16.3864,15.7344,16.1223,1915100.0],["2008-06-11",16.0396,16.3495,15.8661,15.8661,2207500.0],["2008-06-12",15.9239,16.3206,15.9239,16.1677,1537700.0],["2008-06-13",16.2627,16.5478,16.2545,16.5231,1316400.0],["2008-06-16",16.3826,16.5396,16.2545,16.4487,686900.0],["2008-06-17",16.5561,16.5561,16.2421,16.2627,781200.0],["2008-06-18",16.2751,16.2958,15.9694,16.0314,762400.0],["2008-06-19",16.0396,16.2875,15.9611,16.2586,1139100.0],["2008-06-20",16.6098,16.6098,15.8496,15.9074,1425600.0],["2008-06-23",15.9281,15.957,15.6265,15.6719,840100.0],["2008-06-24",15.5438,15.7215,15.4488,15.5562,951400.0],["2008-06-25",15.5686,15.9777,15.5686,15.8165,1454200.0],["2008-06-26",15.6058,15.6802,15.2753,15.3455,1030100.0],["2008-06-27",15.4157,15.5025,15.1348,15.2753,1812700.0],["2008-06-30",15.3538,15.5356,15.0893,15.2505,1344900.0],["2008-07-01",15.0852,15.3455,15.0356,15.3331,1510100.0],["2008-07-02",15.2876,15.4942,15.267,15.3909,2317800.0],["2008-07-03",15.1017,15.4577,14.805,14.9385,2640800.0],["2008-07-07",15.0127,15.2352,14.5676,14.6418,3991400.0],["2008-07-08",14.6715,15.6654,14.6344,15.6135,3718000.0],["2008-07-09",15.6283,16.4219,15.6283,16.1401,4075900.0],["2008-07-10",16.1698,16.2068,15.3464,15.5764,3222200.0],["2008-07-11",15.5022,15.6951,15.2352,15.428,1906500.0],["2008-07-14",15.5838,15.5912,15.0572,15.1091,2741900.0],["2008-07-15",14.9607,15.3464,13.9446,14.664,3756000.0],["2008-07-16",14.6566,14.8791,14.2561,14.8346,3500800.0],["2008-07-17",14.7605,15.5244,14.7308,15.25,2959400.0],["2008-07-18",15.2648,15.4577,14.6121,15.4577,2062400.0],["2008-07-21",15.072,15.2278,13.6701,14.716,3293800.0],["2008-07-22",15.1981,15.1981,14.5676,15.1313,2034900.0],["2008-07-23",15.517,15.7247,15.0646,15.2129,1732200.0],["2008-07-24",15.3316,15.3316,14.8717,14.9236,1196900.0],["2008-07-25",15.0275,15.0349,14.397,14.5083,2006800.0],["2008-07-28",14.5009,14.6566,14.3748,14.4119,1408300.0],["2008-07-29",14.3599,14.9162,14.3599,14.9162,2091600.0],["2008-07-30",14.9236,15.0201,14.3673,14.6121,2091300.0],["2008-07-31",14.4786,14.6121,13.952,14.0558,3341500.0],["2008-08-01",14.0113,14.2783,13.8778,14.1893,1894300.0],["2008-08-04",14.0558,14.219,13.9371,14.0707,2108800.0],["2008-08-05",14.0262,14.1968,13.8259,14.0707,3211300.0],["2008-08-06",15.3613,16.8744,14.8124,16.689,7141400.0],["2008-08-07",16.103,17.1414,16.0214,16.6148,4135000.0],["2008-08-08",16.5035,17.4085,16.5035,17.2156,2836400.0],["2008-08-11",17.1488,17.542,16.9115,17.2898,2041500.0],["2008-08-12",17.1563,17.4381,16.8818,17.0153,2827100.0],["2008-08-13",16.9782,17.0673,16.5629,16.9041,1479700.0],["2008-08-14",16.8299,17.1043,16.4887,17.0153,1214000.0],["2008-08-15",17.0598,17.3565,17.0079,17.1266,1080300.0],["2008-08-18",17.1043,17.1266,16.7557,16.8447,959500.0],["2008-08-19",16.6816,16.8002,16.4442,16.6222,1115200.0],["2008-08-20",16.689,16.6964,16.3404,16.4887,1075000.0],["2008-08-21",16.2588,16.511,16.0585,16.4368,939100.0],["2008-08-22",16.6445,16.8002,16.3255,16.5629,1062100.0],["2008-08-25",16.4368,16.5629,16.1994,16.2959,920600.0],["2008-08-26",16.2662,16.2662,15.925,16.1623,994600.0],["2008-08-27",16.1475,16.3478,16.0288,16.3033,591900.0],["2008-08-28",16.3849,16.8002,16.2217,16.6667,1393000.0],["2008-08-29",16.5406,16.5406,16.1104,16.2068,1316500.0],["2008-09-02",16.4071,16.778,16.281,16.3626,900000.0],["2008-09-03",16.3626,16.459,16.0437,16.0956,1298600.0],["2008-09-04",16.1253,16.1327,15.6209,15.6357,1438200.0],["2008-09-05",15.5986,15.8286,15.1313,15.4725,1968700.0],["2008-09-08",15.6802,16.5629,15.6431,15.8879,2740200.0],["2008-09-09",15.8731,16.0437,15.6728,15.6802,1914100.0],["2008-09-10",15.7618,16.192,15.6357,16.0066,2372200.0],["2008-09-11",15.7761,16.0958,15.7241,16.0512,1633200.0],["2008-09-12",15.7984,16.2519,15.7984,16.2296,1742000.0],["2008-09-15",15.7389,15.9694,15.3821,15.5233,1418200.0],["2008-09-16",15.2631,15.7464,15.0029,15.7018,2037400.0],["2008-09-17",15.4936,15.6349,14.6832,14.6907,2460400.0],["2008-09-18",14.9063,15.0178,14.1256,15.0178,2712400.0],["2008-09-19",14.2966,17.4043,14.2966,15.1367,6132300.0],["2008-09-22",14.9806,15.0178,14.0959,14.1554,1862200.0],["2008-09-23",14.252,14.6609,14.1033,14.423,1680800.0],["2008-09-24",14.423,14.5643,14.2372,14.4825,1392500.0],["2008-09-25",14.7278,14.8914,14.5494,14.8022,1312700.0],["2008-09-26",14.5197,14.8022,14.3189,14.6758,1787600.0],["2008-09-29",14.4528,14.6461,12.7949,13.4491,2580900.0],["2008-09-30",13.8431,13.8431,13.3376,13.7242,2066800.0],["2008-10-01",13.6052,13.7167,13.4045,13.516,1982900.0],["2008-10-02",13.464,13.5383,12.9733,13.0105,1975600.0],["2008-10-03",13.2186,13.4119,12.6387,12.6685,2953000.0],["2008-10-06",12.3934,12.4826,11.4046,12.0068,3970600.0],["2008-10-07",12.1927,12.3265,11.3526,11.3526,2825100.0],["2008-10-08",11.1741,11.9399,11.0477,11.3749,3235300.0],["2008-10-09",11.6722,11.8432,10.9139,10.9139,2397700.0],["2008-10-10",10.4827,11.8878,10.0441,11.2559,4395000.0],["2008-10-13",11.3749,12.9584,11.3302,12.4454,2773500.0],["2008-10-14",13.1591,13.1591,12.2967,12.6313,2118600.0],["2008-10-15",12.4454,12.6016,11.2856,11.3005,2198700.0],["2008-10-16",11.2633,11.5161,10.4084,11.3154,2856700.0],["2008-10-17",10.9957,11.9101,10.9436,11.5682,1956700.0],["2008-10-20",11.6945,12.0737,11.4566,12.0365,1697500.0],["2008-10-21",11.8878,11.9547,11.2708,11.3079,1108300.0],["2008-10-22",10.8619,11.3154,10.3043,10.4009,1928600.0],["2008-10-23",10.4604,10.4753,9.6277,10.1705,2238000.0],["2008-10-24",9.5534,10.1184,9.3378,9.94,1705200.0],["2008-10-27",9.7095,9.7913,9.1817,9.2709,1659000.0],["2008-10-28",10.1333,11.8209,9.8508,11.7986,4479100.0],["2008-10-29",11.754,11.8358,10.5942,10.6686,3677600.0],["2008-10-30",11.0477,11.4789,10.6165,11.018,2674900.0],["2008-10-31",10.9139,11.3526,10.7504,11.2187,1992700.0],["2008-11-03",11.2559,11.5979,10.9808,11.4938,1372900.0],["2008-11-04",11.8209,12.5123,11.8209,12.4603,1712300.0],["2008-11-05",12.267,12.8023,11.9771,12.0291,1590900.0],["2008-11-06",11.8953,12.0811,11.4343,11.5682,1987100.0],["2008-11-07",11.7094,12.3042,11.6797,12.0142,1139400.0],["2008-11-10",12.267,12.4083,11.7763,11.9473,1122500.0],["2008-11-11",11.8284,11.9101,11.2039,11.3377,937500.0],["2008-11-12",11.0998,11.2856,10.9585,11.2262,1784000.0],["2008-11-13",11.4195,12.5049,10.966,12.5049,2199500.0],["2008-11-14",12.2298,12.49,11.7466,11.7838,1482200.0],["2008-11-17",11.6202,11.8953,11.4195,11.4938,1396700.0],["2008-11-18",11.3674,11.6871,10.9213,11.4195,2046900.0],["2008-11-19",11.4641,11.8209,10.7057,10.7355,1593800.0],["2008-11-20",10.5645,11.0031,9.8656,9.9623,2404600.0],["2008-11-21",10.0589,10.3638,8.2895,10.2597,7934600.0],["2008-11-24",10.4678,11.6425,10.2745,11.412,2818200.0],["2008-11-25",11.6945,11.7243,11.2708,11.6648,2247200.0],["2008-11-26",11.5161,12.5718,11.3377,12.5421,1315400.0],["2008-11-28",12.4752,12.8172,12.4752,12.7726,828900.0],["2008-12-01",12.3637,12.3785,11.8655,11.8655,1778700.0],["2008-12-02",12.1183,12.7874,11.873,12.3265,2760700.0],["2008-12-03",12.044,12.7131,11.9771,12.6016,1681200.0],["2008-12-04",12.4008,12.5867,11.7614,11.9845,2792500.0],["2008-12-05",11.9176,12.7279,11.5533,12.6759,2318100.0],["2008-12-08",12.7428,12.7874,12.4454,12.6387,2088800.0],["2008-12-09",12.7502,12.7502,12.1852,12.3636,1708000.0],["2008-12-10",12.4826,12.5198,12.1034,12.3265,2340300.0],["2008-12-11",12.1177,12.4756,11.8492,11.9163,1205200.0],["2008-12-12",11.5509,12.2892,11.5509,12.2892,1104800.0],["2008-12-15",12.2072,12.3638,11.3571,11.5584,1804000.0],["2008-12-16",11.8492,12.0804,11.7448,12.0133,2915500.0],["2008-12-17",11.7747,12.6098,11.7597,12.4682,2726200.0],["2008-12-18",12.4831,12.6322,12.1997,12.3488,1779100.0],["2008-12-19",12.4458,12.8559,12.3861,12.6397,2110100.0],["2008-12-22",12.677,12.677,11.9163,12.1773,1811100.0],["2008-12-23",12.4905,12.4905,11.8343,11.976,906000.0],["2008-12-24",11.976,12.0207,11.7523,11.9685,281500.0],["2008-12-26",11.9909,12.1102,11.8418,11.9984,365900.0],["2008-12-29",11.9685,12.0207,11.5509,11.7225,945500.0],["2008-12-30",11.7747,11.9089,11.6255,11.8269,1087000.0],["2008-12-31",11.8791,12.1997,11.6926,12.1326,1531400.0],["2009-01-02",12.1997,12.7664,12.0953,12.7142,1374700.0],["2009-01-05",12.6173,12.8261,12.4458,12.7888,1564900.0],["2009-01-06",12.9529,13.0871,12.7814,12.9902,2500300.0],["2009-01-07",12.58,12.9007,12.1699,12.6844,2757200.0],["2009-01-08",12.416,12.8634,12.416,12.7963,1579700.0],["2009-01-09",12.7217,12.7664,12.4607,12.5427,1436400.0],["2009-01-12",12.4756,12.5875,12.0357,12.1326,1032200.0],["2009-01-13",12.1028,12.6919,12.0729,12.5651,2048200.0],["2009-01-14",12.3638,12.5726,11.9685,12.155,2073600.0],["2009-01-15",11.9611,12.4682,11.894,12.2594,2590000.0],["2009-01-16",12.5278,12.6098,12.0953,12.2594,2918700.0],["2009-01-20",12.1251,12.3563,11.8492,11.8641,2314400.0],["2009-01-21",12.0058,12.0953,11.7001,12.0655,2024200.0],["2009-01-22",11.6479,11.9462,11.6479,11.8269,2293000.0],["2009-01-23",11.5882,11.8791,11.3347,11.7747,1918800.0],["2009-01-26",11.8194,12.1475,11.7225,11.9536,1778800.0],["2009-01-27",11.9536,12.0506,11.8492,12.0058,1804200.0],["2009-01-28",12.2966,12.5427,12.1102,12.4831,1523700.0],["2009-01-29",12.4383,12.4458,12.058,12.0953,1229600.0],["2009-01-30",12.1773,12.2146,11.7821,11.8641,2078800.0],["2009-02-02",11.797,12.0878,11.6777,12.0431,1822100.0],["2009-02-03",12.0506,12.3041,11.894,12.237,1500800.0],["2009-02-04",12.2594,12.6173,12.2295,12.4383,2239400.0],["2009-02-05",12.2817,12.8485,12.2817,12.7217,2117000.0],["2009-02-06",12.677,13.1617,12.677,13.0871,2244000.0],["2009-02-09",13.0871,13.2437,12.8932,13.1691,1314400.0],["2009-02-10",13.0796,13.2437,12.2519,12.3339,2713600.0],["2009-02-11",13.2064,14.0714,12.8634,13.6165,4392300.0],["2009-02-12",12.5502,13.7881,12.5502,13.7433,2412800.0],["2009-02-13",13.6687,14.064,13.6016,13.6389,2079800.0],["2009-02-17",13.0946,13.445,12.677,13.199,2425600.0],["2009-02-18",13.3183,13.3183,12.9603,13.1095,1463400.0],["2009-02-19",13.184,13.4898,13.0349,13.0946,1969300.0],["2009-02-20",12.8559,13.2735,11.8269,13.1468,2761000.0],["2009-02-23",13.2735,13.3555,12.8037,12.841,2039000.0],["2009-02-24",12.9454,13.184,12.7515,13.1244,2733100.0],["2009-02-25",13.1915,13.3033,12.8186,13.0647,3568000.0],["2009-02-26",13.2512,13.3406,12.9156,13.0274,2189900.0],["2009-02-27",12.7664,13.1393,12.7664,13.0498,3428400.0],["2009-03-02",12.8783,13.1467,12.5651,12.5875,3719200.0],["2009-03-03",12.7515,12.7515,12.2668,12.4458,2424100.0],["2009-03-04",12.6173,12.923,12.4905,12.662,3813800.0],["2009-03-05",12.2445,12.6546,12.1326,12.2445,2755400.0],["2009-03-06",12.3339,12.3414,11.8194,12.2221,2762900.0],["2009-03-09",12.2221,12.2519,11.4987,11.5733,2834800.0],["2009-03-10",11.8418,12.2743,11.5957,12.2445,2638200.0],["2009-03-11",12.3116,12.4607,12.1624,12.3265,1709200.0],["2009-03-12",12.1844,12.7304,11.9974,12.7005,2295700.0],["2009-03-13",12.5883,13.0744,12.5883,12.7977,2548300.0],["2009-03-16",12.8052,13.0071,12.693,12.7379,2456200.0],["2009-03-17",12.7902,13.0819,12.6705,13.0744,1994500.0],["2009-03-18",13.1268,13.4559,12.8351,13.3736,2211900.0],["2009-03-19",13.4335,13.4335,13.1717,13.1866,1789700.0],["2009-03-20",13.2016,13.5232,13.067,13.1268,2482400.0],["2009-03-23",13.4185,13.8822,13.3961,13.8748,2733400.0],["2009-03-24",13.6728,13.785,13.2914,13.2914,2175200.0],["2009-03-25",13.5157,13.7027,13.1492,13.4858,2365100.0],["2009-03-26",13.5457,13.8972,13.5157,13.7775,2019400.0],["2009-03-27",13.598,13.7401,13.254,13.3138,1832200.0],["2009-03-30",13.1044,13.3736,12.9697,13.3288,2223800.0],["2009-03-31",13.4634,13.8074,13.3437,13.613,2617700.0],["2009-04-01",12.678,13.2689,12.4162,12.6257,22641300.0],["2009-04-02",12.9323,13.3063,12.7079,13.239,9758100.0],["2009-04-03",13.1941,13.3587,13.0146,13.3437,6856800.0],["2009-04-06",13.1792,13.9496,13.1792,13.8972,8056900.0],["2009-04-07",13.5307,14.4058,13.5307,14.2487,8039600.0],["2009-04-08",14.346,14.4208,14.144,14.2562,6880100.0],["2009-04-09",14.4357,14.6601,14.3086,14.6302,7270500.0],["2009-04-13",14.3759,14.6676,14.3759,14.5853,5846600.0],["2009-04-14",14.4956,14.9593,14.4881,14.8097,3973400.0],["2009-04-15",14.6078,14.6302,14.3759,14.5554,4753400.0],["2009-04-16",14.6377,14.9593,14.5031,14.8995,3897200.0],["2009-04-17",14.9892,15.0341,12.9922,14.7499,16569400.0],["2009-04-20",14.5031,14.5629,14.1814,14.1964,3817600.0],["2009-04-21",14.0917,14.4208,14.0244,14.3385,3740000.0],["2009-04-22",14.174,14.6975,14.1366,14.2787,5089600.0],["2009-04-23",14.2787,14.4956,14.1066,14.3684,3663600.0],["2009-04-24",14.533,14.533,14.1291,14.2487,3858500.0],["2009-04-27",14.0543,14.4731,13.8074,14.0992,4163100.0],["2009-04-28",13.8299,14.2263,13.7252,14.0019,3219500.0],["2009-04-29",14.0618,14.1366,13.5382,13.7252,5690300.0],["2009-04-30",13.7775,13.8897,13.3437,13.3512,3857400.0],["2009-05-01",13.3437,13.3437,13.1492,13.2839,3961200.0],["2009-05-04",13.4559,13.4858,13.1044,13.426,4430000.0],["2009-05-05",13.5157,13.8299,13.3362,13.8,7195700.0],["2009-05-06",13.9271,13.9795,13.6354,13.7626,5006500.0],["2009-05-07",13.9795,14.0169,13.7626,13.8897,4403800.0],["2009-05-08",14.0767,14.4432,13.8823,14.1066,5104500.0],["2009-05-11",13.8374,14.0618,13.7626,13.972,2989700.0],["2009-05-12",14.0842,14.0842,13.4185,13.7626,4309700.0],["2009-05-13",13.5531,13.7252,13.426,13.4783,2210700.0],["2009-05-14",13.5157,13.6878,13.426,13.6429,2295400.0],["2009-05-15",13.6279,13.8224,13.5083,13.7102,2105700.0],["2009-05-18",13.8149,14.0618,13.6504,14.0318,2966500.0],["2009-05-19",14.0094,14.1964,13.8897,14.0692,2185600.0],["2009-05-20",14.159,14.2936,13.9944,14.0094,1789800.0],["2009-05-21",13.8224,13.972,13.7327,13.8748,2648500.0],["2009-05-22",13.972,14.0917,13.8748,13.9196,1360000.0],["2009-05-26",13.8299,14.4657,13.8224,14.4357,2564800.0],["2009-05-27",14.3983,14.6601,14.2787,14.2787,2235700.0],["2009-05-28",14.3983,14.5031,14.0543,14.3086,2845300.0],["2009-05-29",14.2787,14.4208,14.0767,14.4058,2722100.0],["2009-06-01",14.6078,15.0117,14.533,14.9668,3403100.0],["2009-06-02",14.9144,15.1538,14.892,15.0266,1986600.0],["2009-06-03",14.9892,15.1987,14.9369,15.1239,2544500.0],["2009-06-04",15.1014,15.2735,14.8696,15.1463,2244400.0],["2009-06-05",15.1538,15.2735,15.0715,15.1089,2224600.0],["2009-06-08",14.9444,15.1538,14.8546,15.064,2249200.0],["2009-06-09",15.2061,15.2211,15.0566,15.1538,1920300.0],["2009-06-10",15.2435,15.3408,15.1239,15.3258,2771000.0],["2009-06-11",15.3034,15.4754,15.1463,15.1837,2185300.0],["2009-06-12",15.0937,15.1012,14.8538,15.0712,1136600.0],["2009-06-15",14.9213,15.1612,14.9213,15.0187,2208400.0],["2009-06-16",15.1237,15.1837,14.8313,14.8388,1521800.0],["2009-06-17",14.8688,15.0337,14.8313,14.9063,1490700.0],["2009-06-18",14.9738,14.9738,14.7263,14.9138,1795800.0],["2009-06-19",15.0862,15.1087,14.8013,14.8163,2785000.0],["2009-06-22",14.8088,14.8463,14.5239,14.6738,3838700.0],["2009-06-23",14.6288,14.8013,14.3664,14.5539,3112600.0],["2009-06-24",14.6588,14.7938,14.5464,14.7338,2371600.0],["2009-06-25",14.7038,15.0187,14.6588,15.0187,2455000.0],["2009-06-26",14.9738,15.0412,14.8988,14.9663,1966400.0],["2009-06-29",14.9888,15.0637,14.8238,15.0112,1575900.0],["2009-06-30",15.0262,15.2137,14.9363,14.9663,2576200.0],["2009-07-01",15.0412,15.3862,14.9063,15.2587,2965300.0],["2009-07-02",15.1162,15.1612,14.9813,15.0038,2058800.0],["2009-07-06",14.9513,15.1312,14.8988,15.1087,2853700.0],["2009-07-07",15.1537,15.1537,14.6438,14.6513,1953400.0],["2009-07-08",14.6813,14.6888,14.5089,14.5689,3390800.0],["2009-07-09",14.6663,14.6738,14.4864,14.5764,1499500.0],["2009-07-10",14.6288,15.7461,14.5239,14.6063,2088500.0],["2009-07-13",14.6213,14.9213,14.3739,14.9213,2229700.0],["2009-07-14",14.9738,14.9738,14.7788,14.8763,1832900.0],["2009-07-15",14.9663,15.1162,14.7563,15.0337,3434700.0],["2009-07-16",14.9738,15.4611,14.9138,15.4161,2172300.0],["2009-07-17",15.4012,15.5361,15.3187,15.4611,2016500.0],["2009-07-20",15.5286,15.806,15.5061,15.7461,3033700.0],["2009-07-21",15.7911,15.7911,15.4761,15.5136,2517900.0],["2009-07-22",15.4836,15.5436,15.2662,15.2887,1957400.0],["2009-07-23",15.3187,15.9785,15.2437,15.896,5106700.0],["2009-07-24",15.7236,16.061,15.7236,16.0535,1706200.0],["2009-07-27",16.0535,16.1585,15.896,16.1585,1844800.0],["2009-07-28",16.076,16.2184,16.001,16.046,2005100.0],["2009-07-29",16.8558,17.7856,16.4284,17.4856,7676200.0],["2009-07-30",17.6131,17.808,17.4556,17.6356,2738000.0],["2009-07-31",17.5981,17.7631,17.4631,17.5606,1875900.0],["2009-08-03",17.6956,17.6956,17.5156,17.6731,4501000.0],["2009-08-04",17.3582,18.2579,17.3582,18.2579,3736400.0],["2009-08-05",18.2654,18.3779,18.093,18.2954,2891700.0],["2009-08-06",18.3254,18.4679,18.153,18.2279,2715100.0],["2009-08-07",18.4529,18.4679,18.1605,18.3329,1757400.0],["2009-08-10",18.2279,18.3179,18.0555,18.1305,1598900.0],["2009-08-11",18.063,18.2129,17.9355,18.033,1760400.0],["2009-08-12",17.988,18.5054,17.9205,18.3329,2156400.0],["2009-08-13",18.3479,18.4829,17.8905,18.2804,6688500.0],["2009-08-14",18.3479,18.3854,18.033,18.1755,2879700.0],["2009-08-17",18.048,18.3404,17.8905,18.2055,3901300.0],["2009-08-18",18.2654,18.3404,18.093,18.2879,2281500.0],["2009-08-19",18.078,18.7603,18.078,18.5729,4194200.0],["2009-08-20",18.5954,18.6553,18.1905,18.3179,3024600.0],["2009-08-21",18.4979,18.6478,18.3104,18.6328,2848200.0],["2009-08-24",18.7003,18.8728,18.6329,18.7528,2546300.0],["2009-08-25",18.8053,18.9853,18.6703,18.7303,2419100.0],["2009-08-26",18.7153,18.8128,18.6553,18.7903,2274500.0],["2009-08-27",18.7453,18.7828,18.3479,18.6178,2169100.0],["2009-08-28",18.7828,18.7828,18.4679,18.5354,1382100.0],["2009-08-31",18.3854,18.5579,18.2654,18.4154,1374800.0],["2009-09-01",18.3104,18.6253,18.0255,18.0405,1600400.0],["2009-09-02",17.973,18.0705,17.8605,17.9355,1748100.0],["2009-09-03",17.9805,18.2579,17.7106,18.2429,6339400.0],["2009-09-04",18.1455,18.2954,17.8231,18.1305,4012700.0],["2009-09-08",18.1905,18.1905,17.8455,17.9805,1779000.0],["2009-09-09",17.9955,18.3854,17.9505,18.3554,2439200.0],["2009-09-10",18.3554,18.4079,18.2055,18.2579,2614400.0],["2009-09-11",18.2504,18.7528,18.2055,18.6103,3423400.0],["2009-09-14",18.5653,18.7606,18.3849,18.6705,2068800.0],["2009-09-15",18.7005,18.723,18.5127,18.6629,1809400.0],["2009-09-16",18.6554,18.8733,18.5352,18.8733,1700700.0],["2009-09-17",18.8357,18.956,18.7756,18.8207,1610700.0],["2009-09-18",18.8733,18.9484,18.5803,18.7306,2084700.0],["2009-09-21",18.6479,18.8207,18.4751,18.7306,1880600.0],["2009-09-22",18.7606,18.7756,18.5427,18.5803,1548500.0],["2009-09-23",18.5653,19.0611,18.5052,18.9034,4817800.0],["2009-09-24",18.956,19.0161,18.7756,19.0086,2401700.0],["2009-09-25",19.0086,19.5345,18.9484,19.0837,4631800.0],["2009-09-28",19.1588,19.4518,19.1137,19.3091,1955900.0],["2009-09-29",19.264,19.3316,19.0536,19.0837,2336200.0],["2009-09-30",18.9109,19.2039,18.7381,19.1663,3607800.0],["2009-10-01",19.0837,19.279,18.6705,18.6705,29103100.0],["2009-10-02",18.4451,18.5878,18.0018,18.0243,5707300.0],["2009-10-05",18.0844,18.3098,17.9492,17.9642,5585400.0],["2009-10-06",18.0393,18.4,17.9792,18.2422,4529000.0],["2009-10-07",18.2046,18.3925,17.9792,18.1295,3788200.0],["2009-10-08",18.3023,18.3925,18.122,18.2572,2816700.0],["2009-10-09",18.1896,18.3399,18.0769,18.2948,2351300.0],["2009-10-12",18.1746,18.385,18.1295,18.2572,2001300.0],["2009-10-13",18.1896,18.3098,18.0243,18.137,2635300.0],["2009-10-14",18.2121,18.3774,18.1971,18.3624,2144900.0],["2009-10-15",18.2422,18.4526,18.1971,18.43,2097200.0],["2009-10-16",18.3173,18.7681,18.137,18.3549,3108800.0],["2009-10-19",18.3774,18.6479,18.3624,18.4826,2475300.0],["2009-10-20",18.4451,18.4451,18.2347,18.415,2068600.0],["2009-10-21",18.3173,18.8733,18.2798,18.6554,5085100.0],["2009-10-22",17.2204,17.9943,16.8147,17.7614,11662500.0],["2009-10-23",17.8741,17.8741,17.0476,17.1453,3542500.0],["2009-10-26",17.1302,17.2354,16.8598,16.9875,3603600.0],["2009-10-27",17.0025,17.1002,16.8823,16.965,3356100.0],["2009-10-28",16.8748,16.8748,16.3413,16.3639,4364400.0],["2009-10-29",16.5217,16.8297,16.3263,16.7395,3536100.0],["2009-10-30",16.6193,16.7546,16.3489,16.3489,3974400.0],["2009-11-02",16.3564,16.6043,16.2437,16.5442,3356200.0],["2009-11-03",16.5292,16.5968,16.3263,16.5442,3087200.0],["2009-11-04",16.6193,16.7245,16.4165,16.454,2776600.0],["2009-11-05",16.6193,16.9424,16.4916,16.9424,2778800.0],["2009-11-06",16.9274,17.0251,16.6344,16.8748,2978200.0],["2009-11-09",16.9048,17.2429,16.8222,17.2354,2649100.0],["2009-11-10",17.1453,17.2354,17.0175,17.2054,2548400.0],["2009-11-11",17.303,17.3331,17.0551,17.2354,2114200.0],["2009-11-12",17.2054,17.2805,16.9875,17.0251,2338900.0],["2009-11-13",16.9725,17.1302,16.8147,16.9725,2026200.0],["2009-11-16",16.9649,17.1077,16.9124,17.0025,3818000.0],["2009-11-17",17.0175,17.1378,16.7921,16.965,2846700.0],["2009-11-18",17.5735,17.9567,17.273,17.6336,4619300.0],["2009-11-19",17.4834,17.6562,17.2129,17.3631,3582700.0],["2009-11-20",17.1979,17.2805,17.01,17.0776,2917900.0],["2009-11-23",17.3256,17.3331,17.0852,17.258,2740800.0],["2009-11-24",17.3106,17.3106,17.0476,17.1077,2131700.0],["2009-11-25",17.2805,17.4308,17.2054,17.2655,4612100.0],["2009-11-27",16.9274,17.0626,16.8297,16.9274,1483400.0],["2009-11-30",16.8748,17.0175,16.7846,16.98,2539100.0],["2009-12-01",17.0776,17.6411,17.0476,17.5961,3221400.0],["2009-12-02",17.4533,17.7238,17.4308,17.5209,2256400.0],["2009-12-03",17.536,17.6562,17.288,17.4082,2216800.0],["2009-12-04",17.566,17.7313,17.303,17.6261,2504200.0],["2009-12-07",17.5134,17.829,17.3632,17.6411,4679000.0],["2009-12-08",17.5585,17.5961,17.3181,17.4082,3486600.0],["2009-12-09",17.303,17.581,17.1828,17.5209,3069000.0],["2009-12-10",17.6186,17.8365,17.5585,17.7839,2548900.0],["2009-12-11",17.8215,17.859,17.7088,17.829,2098800.0],["2009-12-14",17.8967,18.0398,17.844,18.0398,2296500.0],["2009-12-15",17.8892,17.9796,17.8139,17.8892,3198700.0],["2009-12-16",17.9419,17.9946,17.6031,17.7085,2944300.0],["2009-12-17",17.6332,17.6784,17.4375,17.445,1801000.0],["2009-12-18",17.6709,18.1075,17.5504,17.716,2789600.0],["2009-12-21",17.6859,17.844,17.5052,17.5429,2301300.0],["2009-12-22",17.5805,17.8064,17.5579,17.7612,1401500.0],["2009-12-23",17.7311,17.9118,17.7085,17.8817,1160800.0],["2009-12-24",17.9118,18.0699,17.8817,18.0548,471500.0],["2009-12-28",18.0172,18.0398,17.8365,17.8591,1566800.0],["2009-12-29",17.8817,18.0247,17.7913,17.7913,803900.0],["2009-12-30",17.7838,17.8892,17.6859,17.7763,1819200.0],["2009-12-31",17.8214,17.844,17.6483,17.6483,963500.0],["2010-01-04",17.7913,18.0398,17.6483,17.9344,4623700.0],["2010-01-05",18.0624,18.7325,18.0172,18.7023,4868800.0],["2010-01-06",18.7701,18.7701,18.4765,18.5969,2481200.0],["2010-01-07",18.5894,18.5894,18.3786,18.4915,3384900.0],["2010-01-08",18.0699,18.2958,17.9645,18.1075,2460000.0],["2010-01-11",18.2205,18.2581,17.8741,18.0172,3010100.0],["2010-01-12",17.9193,17.972,17.8064,17.957,2038700.0],["2010-01-13",17.716,18.3334,17.716,18.2581,3467000.0],["2010-01-14",18.2506,18.3711,18.1377,18.3334,1171000.0],["2010-01-15",18.3259,18.3711,17.9946,18.0624,2062000.0],["2010-01-19",17.9795,18.3937,17.9645,18.3786,1818400.0],["2010-01-20",18.228,18.4087,18.0097,18.2581,2168400.0],["2010-01-21",18.2581,18.7776,18.1452,18.3259,4964700.0],["2010-01-22",18.2431,18.4313,18.0323,18.0398,3800400.0],["2010-01-25",18.1829,18.3635,18.0323,18.1226,3397900.0],["2010-01-26",18.085,18.2506,18.0323,18.0774,2174000.0],["2010-01-27",18.0774,18.2431,17.972,18.2355,2454900.0],["2010-01-28",18.228,18.2355,17.7913,17.8817,3817900.0],["2010-01-29",17.9419,18.0398,17.7085,17.7386,2714000.0],["2010-02-01",17.957,17.957,17.6784,17.8892,2323400.0],["2010-02-02",17.9118,18.0323,17.7386,18.0323,2325200.0],["2010-02-03",17.9419,18.0774,17.7838,18.0624,2518200.0],["2010-02-04",18.0774,18.1828,17.7085,17.7236,4253000.0],["2010-02-05",17.7838,17.7838,17.1212,17.3471,4777000.0],["2010-02-08",17.317,17.4073,17.1664,17.2568,2876500.0],["2010-02-09",17.445,17.6483,17.1212,17.1514,4555400.0],["2010-02-10",17.1137,17.1514,16.7674,16.7749,5301300.0],["2010-02-11",16.7749,16.9556,16.7523,16.9179,3877500.0],["2010-02-12",16.7899,16.9405,16.662,16.8351,4152000.0],["2010-02-16",16.9255,17.0459,16.8351,16.9556,1954000.0],["2010-02-17",17.0233,17.0233,16.805,17.0233,2880100.0],["2010-02-18",16.9857,17.1513,16.8728,17.0233,3703000.0],["2010-02-19",16.9255,17.1589,16.8803,17.0761,2890100.0],["2010-02-22",17.0986,17.1965,17.0158,17.0535,1834700.0],["2010-02-23",17.0535,17.1739,16.9029,17.0158,2652000.0],["2010-02-24",17.0761,17.2568,16.9029,17.2266,3328300.0],["2010-02-25",17.0234,17.189,16.9556,17.1664,4253500.0],["2010-02-26",17.1513,17.1513,16.9405,16.9706,4975700.0],["2010-03-01",16.9857,17.3697,16.9707,17.3697,1969800.0],["2010-03-02",17.317,17.4676,17.2643,17.3019,1784200.0],["2010-03-03",17.3019,17.4525,17.2116,17.2643,1811300.0],["2010-03-04",17.3095,17.3546,17.1965,17.3396,1463600.0],["2010-03-05",17.3998,17.6935,17.3019,17.6784,1796200.0],["2010-03-08",17.6558,17.701,17.5579,17.6181,1490700.0],["2010-03-09",17.5052,17.573,17.3772,17.4224,4013400.0],["2010-03-10",17.3923,17.4525,17.2793,17.4525,2785700.0],["2010-03-11",17.4751,17.5429,17.3848,17.4676,2348800.0],["2010-03-12",17.4751,17.5053,17.3695,17.4978,1558200.0],["2010-03-15",17.4676,17.6487,17.3846,17.6185,1727700.0],["2010-03-16",17.6034,17.7543,17.5657,17.7467,1851600.0],["2010-03-17",17.7392,18.1014,17.7166,17.9807,2908400.0],["2010-03-18",17.9127,17.9807,17.7317,17.7845,2086300.0],["2010-03-19",17.8297,17.9203,17.7166,17.8297,3431900.0],["2010-03-22",17.7845,17.9958,17.7241,17.8901,1487700.0],["2010-03-23",17.9429,17.9807,17.7996,17.9354,1074500.0],["2010-03-24",17.9203,17.9203,17.7769,17.7996,1219900.0],["2010-03-25",17.8599,17.9429,17.6411,17.6487,1805200.0],["2010-03-26",17.6411,17.9278,17.5883,17.8524,2087200.0],["2010-03-29",17.9505,17.9731,17.7015,17.7845,2057200.0],["2010-03-30",17.792,17.8298,17.5883,17.6788,1812500.0],["2010-03-31",17.6034,17.709,17.543,17.6864,1941300.0],["2010-04-01",17.7317,17.9429,17.7166,17.875,2220100.0],["2010-04-05",17.8977,18.0033,17.8524,17.9731,1165500.0],["2010-04-06",17.9052,18.0938,17.8524,18.0335,1786000.0],["2010-04-07",17.9731,18.3127,17.9203,18.2674,4675800.0],["2010-04-08",18.1919,18.4107,18.0636,18.3504,3238500.0],["2010-04-09",18.3353,18.5239,18.2749,18.5013,1685800.0],["2010-04-12",18.5994,18.7956,18.5994,18.705,1711600.0],["2010-04-13",18.705,18.8031,18.5088,18.6145,1913500.0],["2010-04-14",18.5541,18.8182,18.5541,18.7578,3064000.0],["2010-04-15",18.6899,19.1502,18.6371,19.1276,2334800.0],["2010-04-16",19.0446,19.2785,18.9616,19.0068,3126700.0],["2010-04-19",18.9389,19.0068,18.788,18.9842,1886800.0],["2010-04-20",19.1351,19.4067,19.0295,19.3388,2686100.0],["2010-04-21",19.2558,19.4822,19.1653,19.2936,2001200.0],["2010-04-22",19.12,19.4671,19.0219,19.4294,1721100.0],["2010-04-23",19.4596,19.5275,19.0596,19.4369,2972600.0],["2010-04-26",19.3992,19.5426,19.3313,19.3539,2339300.0],["2010-04-27",19.2709,19.452,18.8861,18.8937,2763200.0],["2010-04-28",19.12,20.0707,19.0446,19.8746,5852300.0],["2010-04-29",19.9726,20.1764,19.8142,20.1688,3812400.0],["2010-04-30",20.1462,20.1839,19.7538,19.8368,3573100.0],["2010-05-03",19.8821,20.0104,19.7614,19.8444,2852800.0],["2010-05-04",19.6482,19.7614,19.4671,19.5878,4422600.0],["2010-05-05",19.5124,19.701,19.4973,19.618,2837500.0],["2010-05-06",19.5426,23.2247,19.4294,21.6402,35975000.0],["2010-05-07",21.527,22.0476,21.3384,21.7005,15614900.0],["2010-05-10",22.2664,22.4777,22.0325,22.357,8916100.0],["2010-05-11",21.8892,22.274,21.7534,21.776,5544200.0],["2010-05-12",22.7343,22.8852,22.357,22.4098,14793700.0],["2010-05-13",22.5381,22.8399,22.4551,22.5607,8656900.0],["2010-05-14",22.5079,22.6286,21.3912,22.4023,8065900.0],["2010-05-17",22.4324,22.4853,21.6553,21.7911,6607500.0],["2010-05-18",20.4555,20.9611,20.2216,20.4857,17960300.0],["2010-05-19",20.4178,20.7951,20.3273,20.3801,7998800.0],["2010-05-20",20.1839,20.2216,19.2407,19.4746,12483700.0],["2010-05-21",19.2483,19.8217,19.1955,19.7463,8552900.0],["2010-05-24",19.701,19.8896,19.3313,19.7086,5337400.0],["2010-05-25",19.4445,20.0405,19.0747,20.0405,9783900.0],["2010-05-26",21.2327,21.3006,20.6442,20.7272,15375000.0],["2010-05-27",21.029,21.112,20.8781,21.0894,6276100.0],["2010-05-28",21.0516,21.0667,20.7498,20.7649,3748100.0],["2010-06-01",20.6744,20.8253,20.5687,20.5989,4681200.0],["2010-06-02",20.6895,20.8102,20.4933,20.7951,3816600.0],["2010-06-03",20.7272,20.9309,20.6895,20.7347,2994200.0],["2010-06-04",20.7951,20.7951,20.4103,20.4782,6175500.0],["2010-06-07",20.4857,20.5838,20.1537,20.1839,5049600.0],["2010-06-08",20.1764,20.3575,19.9802,20.282,4382300.0],["2010-06-09",20.3952,20.5838,20.0934,20.1764,5521800.0],["2010-06-10",20.3424,20.6744,20.3424,20.5989,3311600.0],["2010-06-11",20.5008,20.5687,20.365,20.531,2631100.0],["2010-06-14",20.72,20.7578,20.3874,20.4403,3128900.0],["2010-06-15",20.5386,20.7049,20.4327,20.6141,4174200.0],["2010-06-16",20.5234,21.045,20.5008,20.8938,6031500.0],["2010-06-17",20.9619,21.0148,20.8183,21.0072,3234000.0],["2010-06-18",21.045,21.0526,20.7653,20.7729,3945200.0],["2010-06-21",20.9392,21.1131,20.8031,20.8938,4412000.0],["2010-06-22",21.0375,21.1962,20.599,20.6141,3186700.0],["2010-06-23",20.6141,20.7729,20.4856,20.6066,3039400.0],["2010-06-24",20.5386,20.7351,20.3949,20.5159,2359900.0],["2010-06-25",20.9392,21.0148,20.6444,20.8183,5756200.0],["2010-06-28",20.7956,20.977,20.6066,20.7124,1808100.0],["2010-06-29",20.5461,20.6293,20.342,20.4478,4523200.0],["2010-06-30",20.4176,20.6746,20.2438,20.274,3476100.0],["2010-07-01",20.4176,20.4478,19.9943,20.0548,5968000.0],["2010-07-02",20.0396,20.2362,19.9187,19.9641,2530400.0],["2010-07-06",20.7805,20.7805,20.1228,20.5386,7014900.0],["2010-07-07",20.463,20.8636,20.463,20.8258,5806000.0],["2010-07-08",20.9165,20.9921,20.7805,20.9014,4372300.0],["2010-07-09",20.9468,20.9846,20.856,20.9392,3755800.0],["2010-07-12",20.9392,21.0677,20.8183,20.977,6664700.0],["2010-07-13",21.0677,21.1206,20.909,20.9921,7704300.0],["2010-07-14",20.9694,21.2794,20.9392,21.1131,7228200.0],["2010-07-15",21.0375,21.2113,20.9543,21.1433,3805700.0],["2010-07-16",21.0224,21.0753,20.788,20.8031,6031500.0],["2010-07-19",20.8787,20.9619,20.7502,20.8863,3213300.0],["2010-07-20",20.8334,21.1433,20.7427,21.0904,7445100.0],["2010-07-21",21.166,21.166,20.8938,20.9468,5427100.0],["2010-07-22",21.045,21.2794,21.0148,21.1887,6985900.0],["2010-07-23",21.2038,21.3474,21.0072,21.2416,4555000.0],["2010-07-26",21.2567,21.3701,21.0677,21.3172,5137400.0],["2010-07-27",21.3474,21.5515,21.2869,21.4381,7627100.0],["2010-07-28",21.423,21.6347,21.4079,21.5439,9829900.0],["2010-07-29",21.5742,21.7556,21.5288,21.6573,9766100.0],["2010-07-30",21.4986,21.7178,21.4986,21.6725,8863600.0],["2010-08-02",21.8085,21.8539,21.7027,21.7102,18693900.0],["2010-08-03",21.7329,21.9219,21.6951,21.7632,22080400.0],["2010-08-04",21.166,21.166,20.6066,20.788,30390600.0],["2010-08-05",20.7578,21.0299,20.6141,20.909,7640400.0],["2010-08-06",20.8712,20.9694,20.7653,20.9392,6251300.0],["2010-08-09",21.0223,21.1735,20.8409,21.0753,4921200.0],["2010-08-10",20.9316,21.045,20.4856,20.4856,9113800.0],["2010-08-11",20.2211,20.2664,19.9263,19.9263,6843600.0],["2010-08-12",19.7902,20.0623,19.5105,19.9338,9038300.0],["2010-08-13",19.9187,20.1077,19.828,20.0321,11572700.0],["2010-08-16",19.9489,20.1379,19.8431,19.9111,11175500.0],["2010-08-17",20.0397,20.3798,19.9867,20.2891,4876700.0],["2010-08-18",20.2438,20.3496,20.1152,20.274,3905600.0],["2010-08-19",20.2664,20.2664,19.8431,19.9792,3051600.0],["2010-08-20",19.9263,20.0774,19.8658,20.0245,2157100.0],["2010-08-23",20.0321,20.1682,19.7373,19.8431,2311800.0],["2010-08-24",19.6919,19.6995,19.4047,19.5256,6451300.0],["2010-08-25",19.4122,19.4954,19.314,19.3971,5897100.0],["2010-08-26",19.5256,19.5936,19.2988,19.3971,3005200.0],["2010-08-27",19.4425,20.1228,19.3971,20.1001,4314300.0],["2010-08-30",20.0094,20.0245,19.6995,19.7524,4060600.0],["2010-08-31",19.6617,19.9489,19.3291,19.5407,6488300.0],["2010-09-01",20.2815,20.2815,19.8733,19.9867,2913400.0],["2010-09-02",19.9489,20.6066,19.9338,20.599,3014300.0],["2010-09-03",20.6746,20.8561,20.6217,20.788,2089200.0],["2010-09-07",20.856,20.8863,20.5839,20.5839,1533600.0],["2010-09-08",20.5008,20.8258,20.4932,20.6822,2155400.0],["2010-09-09",20.7956,20.8787,20.6066,20.72,2515800.0],["2010-09-10",20.7502,20.788,20.6444,20.6897,2059200.0],["2010-09-13",20.8409,21.0224,20.7653,20.9165,3150400.0],["2010-09-14",20.909,21.0453,20.8105,20.8256,1837400.0],["2010-09-15",20.7499,20.962,20.7499,20.8181,2071400.0],["2010-09-16",20.8105,20.962,20.6515,20.8181,1460100.0],["2010-09-17",20.9165,20.9241,20.7499,20.7499,2669700.0],["2010-09-20",20.7651,20.9847,20.7499,20.9317,2442800.0],["2010-09-21",20.9392,20.9847,20.6439,20.7424,2175400.0],["2010-09-22",20.7878,20.8484,20.6287,20.6893,1786300.0],["2010-09-23",20.5757,20.8029,20.4924,20.5076,1419000.0],["2010-09-24",20.6287,20.8559,20.5757,20.8559,2038600.0],["2010-09-27",20.8938,20.9014,20.7272,20.7499,1211800.0],["2010-09-28",20.7575,20.8711,20.5152,20.8408,1366000.0],["2010-09-29",20.7575,20.8484,20.659,20.7272,1352700.0],["2010-09-30",20.7651,20.9771,20.5227,20.5454,2158100.0],["2010-10-01",20.5985,20.7348,20.3864,20.4394,1732700.0],["2010-10-04",20.2425,20.4622,20.0608,20.1214,2624200.0],["2010-10-05",20.2577,20.4167,20.1819,20.3334,3377800.0],["2010-10-06",20.3107,20.3713,20.1365,20.3031,1976800.0],["2010-10-07",20.3107,20.3713,20.0305,20.2047,1633200.0],["2010-10-08",20.2274,20.3334,20.0911,20.2955,2353300.0],["2010-10-11",20.2728,20.5379,20.1744,20.5076,2715500.0],["2010-10-12",20.5152,20.9165,20.4546,20.8711,3067100.0],["2010-10-13",20.9392,21.2043,20.909,21.121,2188000.0],["2010-10-14",21.1286,21.2043,21.0301,21.1134,1491200.0],["2010-10-15",21.2043,21.3103,21.0983,21.2573,2393200.0],["2010-10-18",21.2573,21.5375,21.2346,21.5375,1788700.0],["2010-10-19",21.3406,21.5602,21.2497,21.3709,1889300.0],["2010-10-20",21.4466,21.7798,21.4012,21.7495,1435300.0],["2010-10-21",21.636,21.8859,21.3936,21.5602,2715600.0],["2010-10-22",21.5981,21.7723,21.5451,21.6587,923400.0],["2010-10-25",21.7647,21.954,21.6738,21.8253,2047000.0],["2010-10-26",21.7193,21.8101,21.1513,21.3709,3356400.0],["2010-10-27",21.1967,21.2119,20.5076,20.7575,3976600.0],["2010-10-28",20.8029,20.909,20.2198,20.4546,2854500.0],["2010-10-29",20.4394,20.6287,20.3561,20.5227,2264300.0],["2010-11-01",20.5833,20.9392,20.5833,20.7726,2217000.0],["2010-11-02",20.8862,20.9771,20.6136,20.7954,1466200.0],["2010-11-03",20.8332,20.9847,20.8105,20.8938,1587600.0],["2010-11-04",21.0604,21.1361,20.9241,21.0604,1402000.0],["2010-11-05",21.0983,21.28,20.962,21.1664,1628200.0],["2010-11-08",21.068,21.1361,20.8787,21.0225,708300.0],["2010-11-09",21.015,21.1286,20.8938,20.9392,947200.0],["2010-11-10",20.8711,21.121,20.7954,21.0983,1234900.0],["2010-11-11",20.9544,21.015,20.7272,20.8938,760700.0],["2010-11-12",20.7726,20.8484,20.5,20.5985,766900.0],["2010-11-15",20.6212,20.7802,20.606,20.6893,1284000.0],["2010-11-16",20.553,20.5682,20.1744,20.4924,1941400.0],["2010-11-17",20.4697,20.5455,20.1971,20.2577,1227200.0],["2010-11-18",20.3485,20.6742,20.341,20.5379,1348700.0],["2010-11-19",20.5606,20.8559,20.5076,20.7348,1544000.0],["2010-11-22",20.7272,20.9014,20.6439,20.8635,1178200.0],["2010-11-23",20.6666,20.6818,20.4319,20.4773,930100.0],["2010-11-24",20.6363,20.8105,20.5985,20.7954,701400.0],["2010-11-26",20.5909,20.712,20.5379,20.6666,245900.0],["2010-11-29",20.5303,20.5985,20.2425,20.5454,1010700.0],["2010-11-30",20.3637,20.4924,20.2274,20.3713,1362200.0],["2010-12-01",20.5757,21.0225,20.5757,21.0225,1147200.0],["2010-12-02",20.9998,21.3179,20.9544,21.3179,1108800.0],["2010-12-03",21.2194,21.5678,21.1589,21.5678,1437000.0],["2010-12-06",21.1286,21.3558,21.0377,21.2194,2234400.0],["2010-12-07",21.2952,21.4921,21.2497,21.3633,1741500.0],["2010-12-08",21.4163,21.5224,21.2043,21.4996,1821200.0],["2010-12-09",21.5299,21.5451,21.1437,21.3179,1929000.0],["2010-12-10",21.3255,21.4088,21.28,21.3936,816000.0],["2010-12-13",21.4239,21.4769,21.1286,21.1361,7034700.0],["2010-12-14",21.1513,21.2422,20.9695,21.0528,1910500.0],["2010-12-15",20.9618,21.1666,20.848,20.8783,933500.0],["2010-12-16",20.9087,21.197,20.8784,21.1211,1207000.0],["2010-12-17",21.068,21.0984,20.8177,20.8177,2399500.0],["2010-12-20",20.7721,20.848,20.5901,20.628,1837100.0],["2010-12-21",20.628,20.7494,20.4156,20.5825,2612900.0],["2010-12-22",20.6356,20.7342,20.5901,20.6507,1415000.0],["2010-12-23",20.6052,20.7721,20.6052,20.7266,1084400.0],["2010-12-27",20.6583,20.8252,20.5673,20.8025,812500.0],["2010-12-28",20.8101,20.9163,20.757,20.8783,722800.0],["2010-12-29",20.9239,21.1287,20.8783,21.0604,1155400.0],["2010-12-30",21.0149,21.0528,20.8935,20.9921,565700.0],["2010-12-31",20.939,21.0225,20.628,20.7797,1641500.0],["2011-01-03",20.9011,21.3411,20.8556,21.3411,2414500.0],["2011-01-04",21.3335,21.3942,21.1211,21.2046,1756500.0],["2011-01-05",21.1742,21.5763,21.1363,21.5763,1391000.0],["2011-01-06",21.508,21.6218,21.417,21.5308,1125200.0],["2011-01-07",21.546,21.6218,21.4625,21.6142,1271200.0],["2011-01-10",21.4929,21.6674,21.4094,21.6446,1201400.0],["2011-01-11",21.6977,21.7887,21.5308,21.7584,896000.0],["2011-01-12",21.7736,22.4184,21.7432,22.4032,2224100.0],["2011-01-13",22.7143,22.7598,22.426,22.4867,2323900.0],["2011-01-14",22.5095,22.866,22.426,22.8509,1670500.0],["2011-01-18",22.866,22.995,22.2895,22.9116,1873200.0],["2011-01-19",22.9267,22.9647,22.5702,22.6308,1161600.0],["2011-01-20",22.5626,22.7902,22.4564,22.6991,1464000.0],["2011-01-21",22.7826,22.9116,22.6764,22.7674,992300.0],["2011-01-24",22.8053,23.2226,22.7598,23.2226,1160100.0],["2011-01-25",23.1695,23.2833,22.9116,23.2757,1166700.0],["2011-01-26",23.2681,23.4881,23.1998,23.3592,1034400.0],["2011-01-27",23.3743,23.4578,23.253,23.3743,905500.0],["2011-01-28",23.4199,23.4654,22.9647,22.9723,986200.0],["2011-01-31",22.9874,23.1998,22.9115,23.086,1019600.0],["2011-02-01",23.1998,23.5792,23.1923,23.5716,1391500.0],["2011-02-02",23.5488,23.7385,23.473,23.5412,1423700.0],["2011-02-03",23.473,23.5033,23.2909,23.4199,943900.0],["2011-02-04",23.3895,23.6019,23.2757,23.4881,954800.0],["2011-02-07",23.4806,23.6475,23.4047,23.4881,1576700.0],["2011-02-08",23.5944,24.3151,23.473,24.1785,2171600.0],["2011-02-09",24.0875,24.2392,23.822,24.0344,1623800.0],["2011-02-10",23.9357,24.1861,23.784,24.1254,1136800.0],["2011-02-11",24.0875,24.2771,23.9737,24.1937,1042000.0],["2011-02-14",24.1709,24.1861,23.9357,24.0799,695100.0],["2011-02-15",24.0495,24.2013,23.9206,24.0875,762800.0],["2011-02-16",24.133,24.2544,23.8371,23.9054,1568600.0],["2011-02-17",23.822,24.1027,23.6854,24.1027,1157500.0],["2011-02-18",24.0875,24.4516,24.0344,24.3834,1536600.0],["2011-02-22",24.0951,24.2544,23.8144,23.8675,1153100.0],["2011-02-23",23.9054,23.9054,23.3212,23.4502,991100.0],["2011-02-24",23.435,23.7992,23.1771,23.6854,1421500.0],["2011-02-25",23.7082,24.3075,23.7082,24.2999,1083400.0],["2011-02-28",24.2999,24.5806,24.1406,24.573,1818800.0],["2011-03-01",24.573,24.6792,24.3909,24.573,2872100.0],["2011-03-02",24.4896,24.5351,23.9282,24.0571,1694700.0],["2011-03-03",24.1937,24.2696,24.0268,24.1102,1673700.0],["2011-03-04",24.0951,24.1178,23.7613,23.9206,1029000.0],["2011-03-07",24.0116,24.0951,23.1012,23.4123,1658300.0],["2011-03-08",23.3516,24.0268,23.3516,24.004,1391900.0],["2011-03-09",23.9509,24.0496,23.6702,23.9737,943700.0],["2011-03-10",23.7688,23.7688,23.3819,23.5109,1980200.0],["2011-03-11",23.435,23.7309,23.4123,23.693,623500.0],["2011-03-14",23.5792,23.7006,23.3212,23.5109,713300.0],["2011-03-15",23.017,23.3057,22.8574,23.1689,1596900.0],["2011-03-16",23.093,23.3513,22.941,22.9714,2201800.0],["2011-03-17",23.2677,23.4045,23.017,23.1082,1444600.0],["2011-03-18",23.4273,23.6705,23.3817,23.4805,1631000.0],["2011-03-21",23.7009,23.9364,23.6857,23.8377,778200.0],["2011-03-22",23.8984,24.1036,23.8681,24.058,1271000.0],["2011-03-23",23.9896,24.0428,23.8453,23.9288,1082000.0],["2011-03-24",24.0504,24.4304,23.9896,24.3924,1305100.0],["2011-03-25",24.4684,24.6431,24.3088,24.3468,847500.0],["2011-03-28",24.362,24.3924,24.1568,24.1796,990500.0],["2011-03-29",24.134,24.6583,24.096,24.5899,899600.0],["2011-03-30",24.6203,24.9243,24.6051,24.9167,983900.0],["2011-03-31",24.8711,25.0687,24.6659,24.8407,1474300.0],["2011-04-01",24.9091,25.365,24.8939,25.251,1783300.0],["2011-04-04",25.2055,25.2586,24.9775,25.1599,1197600.0],["2011-04-05",25.0991,25.213,24.9243,25.0611,924900.0],["2011-04-06",25.1219,25.2662,24.9775,25.2282,835400.0],["2011-04-07",25.1599,25.441,25.0915,25.2206,1531800.0],["2011-04-08",25.365,25.3802,24.8103,24.9395,1531300.0],["2011-04-11",24.9547,25.4258,24.9547,25.0991,1342400.0],["2011-04-12",24.9699,25.2434,24.8255,25.0763,1741100.0],["2011-04-13",25.1371,25.2814,25.0763,25.2358,782400.0],["2011-04-14",25.0991,25.2282,24.9395,25.1827,707000.0],["2011-04-15",25.2814,25.3194,25.0155,25.2738,859300.0],["2011-04-18",25.0155,25.0383,24.7495,24.9015,1157000.0],["2011-04-19",24.9091,24.9775,24.7571,24.9623,1146800.0],["2011-04-20",25.2054,25.6234,25.2054,25.3954,946800.0],["2011-04-21",25.3118,25.4334,25.1675,25.1978,911700.0],["2011-04-25",25.1902,25.3118,25.1674,25.251,628900.0],["2011-04-26",25.3954,25.3954,25.1978,25.2282,1000000.0],["2011-04-27",25.2207,25.3802,25.1143,25.3498,606300.0],["2011-04-28",25.2966,25.3498,24.8179,24.8407,1385100.0],["2011-04-29",24.8863,25.1751,24.7723,25.1599,1100000.0],["2011-05-02",25.2282,25.3802,25.0307,25.0307,1198100.0],["2011-05-03",24.8863,25.6538,24.7647,25.4866,2781300.0],["2011-05-04",25.4562,25.4714,24.8179,25.1067,1947800.0],["2011-05-05",25.0231,25.1067,24.8255,24.9167,1683000.0],["2011-05-06",25.1295,25.251,24.6127,24.6887,966600.0],["2011-05-09",24.6431,24.7951,24.5444,24.6735,645900.0],["2011-05-10",24.7267,24.9015,24.6203,24.7343,1201100.0],["2011-05-11",24.6963,24.8863,24.3468,24.5747,1249500.0],["2011-05-12",24.5216,24.7191,24.3316,24.6963,1273900.0],["2011-05-13",24.6963,24.7571,24.4456,24.4912,839300.0],["2011-05-16",24.3544,24.4835,24.2252,24.2632,1214800.0],["2011-05-17",24.21,24.3468,24.0732,24.1796,1505600.0],["2011-05-18",24.1948,24.438,24.1264,24.3696,901700.0],["2011-05-19",24.5595,24.6203,24.3544,24.4988,794500.0],["2011-05-20",24.476,24.5671,24.2556,24.286,1211600.0],["2011-05-23",24.0276,24.0732,23.906,23.9288,653300.0],["2011-05-24",23.944,24.0124,23.6781,23.6781,1078300.0],["2011-05-25",23.6173,23.9212,23.5793,23.8604,755500.0],["2011-05-26",23.7693,23.9364,23.6325,23.8832,1018800.0],["2011-05-27",23.906,24.2252,23.8832,24.21,1125400.0],["2011-05-31",24.3392,24.5595,24.3012,24.4532,2941400.0],["2011-06-01",24.4152,24.5139,24.02,24.02,2148800.0],["2011-06-02",24.0732,24.2176,23.9516,24.02,887300.0],["2011-06-03",23.7161,23.9668,23.6629,23.7161,1031700.0],["2011-06-06",23.6401,23.9364,23.6249,23.6553,1216900.0],["2011-06-07",23.7313,24.1264,23.6401,24.0048,2298500.0],["2011-06-08",23.9288,23.9288,23.6173,23.6857,1362300.0],["2011-06-09",23.7161,24.172,23.6325,24.1644,1385400.0],["2011-06-10",24.0276,24.21,23.8832,23.9896,2102300.0],["2011-06-13",24.0124,24.0124,23.7465,23.8528,1077600.0],["2011-06-14",24.0431,24.1192,23.9213,24.0279,1132100.0],["2011-06-15",23.8909,23.929,23.2744,23.4418,1706800.0],["2011-06-16",23.4647,23.5256,23.3049,23.4723,1375100.0],["2011-06-17",23.6626,23.8681,23.5636,23.5865,2304200.0],["2011-06-20",23.5636,23.8833,23.4951,23.7615,651100.0],["2011-06-21",23.9213,23.9366,23.7159,23.8072,1227900.0],["2011-06-22",23.7844,23.8985,23.655,23.6702,809800.0],["2011-06-23",23.4114,23.4342,23.0004,23.0918,2225600.0],["2011-06-24",23.0765,23.1983,22.8482,22.8863,1601800.0],["2011-06-27",22.9928,23.0765,22.7645,22.9928,869400.0],["2011-06-28",23.0232,23.0917,22.97,23.0309,1423600.0],["2011-06-29",23.0917,23.3581,23.0917,23.2896,1419700.0],["2011-06-30",23.3429,23.5256,23.2744,23.4342,1046900.0],["2011-07-01",23.5027,23.693,23.3886,23.6093,1450100.0],["2011-07-05",23.6093,23.6093,23.2744,23.419,1131500.0],["2011-07-06",23.4342,23.6474,23.3429,23.5484,1540000.0],["2011-07-07",23.7691,23.8757,23.7159,23.8376,1114100.0],["2011-07-08",23.6474,23.7082,23.4951,23.5636,812800.0],["2011-07-11",23.3277,23.3886,22.9928,23.0156,986700.0],["2011-07-12",22.9471,23.0613,22.8482,22.8558,1134700.0],["2011-07-13",22.9395,23.0461,22.7569,22.8254,699300.0],["2011-07-14",22.7873,22.9091,22.4829,22.5285,938000.0],["2011-07-15",22.5894,22.6047,22.3002,22.5514,1110100.0],["2011-07-18",22.4068,22.4981,22.0338,22.0795,1423200.0],["2011-07-19",22.148,22.7949,22.148,22.6655,1978300.0],["2011-07-20",23.0156,23.2896,22.6427,23.1907,2365400.0],["2011-07-21",23.2592,23.4951,23.1983,23.381,1688600.0],["2011-07-22",23.3657,23.381,23.107,23.1983,829100.0],["2011-07-25",22.9395,23.244,22.9167,23.0689,788100.0],["2011-07-26",23.0309,23.2211,22.9243,23.0918,1270900.0],["2011-07-27",22.9547,23.0004,22.8177,22.8254,1484800.0],["2011-07-28",22.7569,23.3505,22.7264,23.3277,2055700.0],["2011-07-29",23.1526,23.3125,22.8254,22.8482,1504900.0],["2011-08-01",23.0385,23.1755,22.186,22.3383,1479600.0],["2011-08-02",22.1252,22.3002,21.4934,21.501,1189300.0],["2011-08-03",21.4858,22.0947,21.3641,22.0643,1800000.0],["2011-08-04",21.8207,22.1404,21.4325,21.4402,3725500.0],["2011-08-05",21.6761,22.3535,21.5543,22.0262,4792300.0],["2011-08-08",21.463,21.8588,20.3213,20.3213,5245200.0],["2011-08-09",20.6943,21.2956,19.9027,21.2575,5152500.0],["2011-08-10",20.8389,21.1357,20.2833,20.3442,4227700.0],["2011-08-11",20.4964,21.4021,20.4279,21.2042,3514700.0],["2011-08-12",21.3488,21.4706,21.1129,21.3717,1965500.0],["2011-08-15",21.2499,21.5163,21.0292,21.501,2087700.0],["2011-08-16",21.2423,21.5239,21.0748,21.3641,1753300.0],["2011-08-17",21.463,21.5467,21.0596,21.2118,1353300.0],["2011-08-18",20.6182,20.7856,20.3061,20.4888,2585100.0],["2011-08-19",20.3518,21.0444,20.2757,20.2909,3086300.0],["2011-08-22",20.7095,20.7628,20.4507,20.5497,1253300.0],["2011-08-23",20.641,21.3108,20.5497,21.3108,1656200.0],["2011-08-24",20.8465,21.1662,20.7323,20.9835,2042800.0],["2011-08-25",21.0901,21.2651,20.4736,20.5268,2560100.0],["2011-08-26",20.4051,20.8998,20.093,20.8313,1656600.0],["2011-08-29",21.1205,21.3564,20.9987,21.3564,1474800.0],["2011-08-30",21.2042,21.5543,21.1205,21.3869,1405200.0],["2011-08-31",21.5315,21.5543,21.1966,21.4478,1529400.0],["2011-09-01",21.4706,21.6076,21.1433,21.1966,1134200.0],["2011-09-02",20.8085,20.9226,20.4127,20.4127,1481900.0],["2011-09-06",19.7353,19.8571,19.4689,19.5907,3534000.0],["2011-09-07",19.8571,20.4203,19.7125,20.4127,2108300.0],["2011-09-08",20.3061,20.4355,20.1006,20.1463,1376200.0],["2011-09-09",19.8875,19.9712,19.271,19.3091,1521100.0],["2011-09-12",19.1264,19.4385,18.9666,19.4156,1420200.0],["2011-09-13",19.4233,19.5755,19.2406,19.4461,1353800.0],["2011-09-14",19.5528,19.8808,19.1792,19.6367,1860700.0],["2011-09-15",19.9113,19.9646,19.591,19.9646,1647100.0],["2011-09-16",20.0104,20.2849,19.896,20.2163,4729800.0],["2011-09-19",19.8274,19.9418,19.652,19.8426,1173300.0],["2011-09-20",19.896,20.2087,19.8121,19.8426,1316100.0],["2011-09-21",19.8426,19.9189,18.9656,18.9733,2130800.0],["2011-09-22",18.6072,18.6072,18.0505,18.4242,3387000.0],["2011-09-23",18.3632,18.531,18.2412,18.3785,1662700.0],["2011-09-26",18.4928,18.7369,18.1954,18.7216,1592300.0],["2011-09-27",19.08,19.4613,18.9657,19.1029,1515800.0],["2011-09-28",19.1029,19.2402,18.775,18.8131,1784700.0],["2011-09-29",19.1563,19.2631,18.5005,18.9046,1443800.0],["2011-09-30",18.6225,18.8436,18.5462,18.5462,1620300.0],["2011-10-03",18.4242,18.7369,17.8675,17.8828,1919500.0],["2011-10-04",17.6082,18.7064,17.5854,18.6606,2600000.0],["2011-10-05",18.6987,18.8055,18.2946,18.5539,2711400.0],["2011-10-06",18.5615,19.2173,18.47,19.2097,1913200.0],["2011-10-07",19.2097,19.2707,18.8741,18.9046,1793300.0],["2011-10-10",19.2554,19.4308,19.1716,19.4308,1084600.0],["2011-10-11",19.2249,19.652,19.1792,19.4766,895000.0],["2011-10-12",19.6444,19.8198,19.4461,19.7054,1552900.0],["2011-10-13",19.5986,19.7054,19.3241,19.6291,998200.0],["2011-10-14",19.8655,19.9799,19.7435,19.9036,1112400.0],["2011-10-17",19.7816,19.835,19.4842,19.53,1644400.0],["2011-10-18",19.4842,20.1477,19.2783,20.0714,2039900.0],["2011-10-19",20.0714,20.0714,19.4461,19.4995,1363700.0],["2011-10-20",19.53,19.7206,19.1487,19.408,1796900.0],["2011-10-21",19.6215,19.7587,19.4537,19.6596,1513200.0],["2011-10-24",19.713,20.2087,19.6444,20.1553,884100.0],["2011-10-25",20.018,20.1706,19.7054,19.7588,1498400.0],["2011-10-26",20.0257,20.1248,19.4537,20.0638,1862100.0],["2011-10-27",20.6967,20.9484,20.4832,20.8264,2633200.0],["2011-10-28",20.6052,20.7196,20.4756,20.651,1767800.0],["2011-10-31",20.3536,20.5976,19.9418,19.9646,3499600.0],["2011-11-01",18.5996,19.4613,18.348,18.9123,5622200.0],["2011-11-02",19.1639,19.2936,18.6454,18.7521,3240200.0],["2011-11-03",18.9199,19.4766,18.6911,19.4537,1998200.0],["2011-11-04",19.2783,19.3698,19.0038,19.2402,1724500.0],["2011-11-07",19.2326,19.5757,19.1334,19.5681,1529600.0],["2011-11-08",19.6444,19.8274,19.4156,19.8198,1120600.0],["2011-11-09",19.2783,19.408,18.9504,18.9657,2021000.0],["2011-11-10",19.2021,19.2783,18.897,19.1334,1571700.0],["2011-11-11",19.4537,19.6977,19.4232,19.6596,947800.0],["2011-11-14",19.5223,19.5376,18.9885,19.0648,1806600.0],["2011-11-15",19.0419,19.1868,18.8665,18.9809,3826700.0],["2011-11-16",18.836,19.1334,18.6377,18.6606,1833600.0],["2011-11-17",18.5996,18.6835,17.9819,18.02,2607800.0],["2011-11-18",18.0277,18.1497,17.8675,18.0582,3220200.0],["2011-11-21",17.7684,17.9285,17.6235,17.8218,1970800.0],["2011-11-22",17.7913,17.8599,17.3566,17.41,2134400.0],["2011-11-23",17.2498,17.5472,17.1888,17.3718,2400300.0],["2011-11-25",17.3032,17.4557,17.1812,17.2193,876400.0],["2011-11-28",17.6616,17.7455,17.5549,17.7074,1113400.0],["2011-11-29",17.6387,17.6692,17.3566,17.3795,2055300.0],["2011-11-30",17.9819,18.3785,17.8446,18.3708,3655600.0],["2011-12-01",18.2946,18.9199,18.2488,18.7674,2590900.0],["2011-12-02",18.9809,19.0419,18.8818,18.9962,2441300.0],["2011-12-05",19.2936,19.6444,19.2173,19.5147,2285200.0],["2011-12-06",19.5147,19.5147,19.2554,19.2554,2093100.0],["2011-12-07",19.1868,19.8198,19.019,19.7969,2555700.0],["2011-12-08",19.6901,19.774,19.1716,19.2097,2908100.0],["2011-12-09",19.2783,19.7435,19.2402,19.6139,2434700.0],["2011-12-12",19.4766,19.5681,19.3317,19.3774,1803700.0],["2011-12-13",19.5071,19.6596,19.1258,19.2402,1777800.0],["2011-12-14",19.2402,19.5993,19.1943,19.4006,2523800.0],["2011-12-15",19.5687,19.7063,19.2402,19.2784,1870200.0],["2011-12-16",19.4312,19.6681,19.3013,19.4236,2504100.0],["2011-12-19",19.5153,19.5535,19.0874,19.1179,1606300.0],["2011-12-20",19.5,19.8973,19.5,19.7674,2807300.0],["2011-12-21",19.6604,19.9279,19.5993,19.9126,1592500.0],["2011-12-22",19.9584,20.287,19.882,20.203,1665900.0],["2011-12-23",20.2488,20.4398,20.2335,20.3252,1057400.0],["2011-12-27",20.2412,20.5086,20.2335,20.3711,1050600.0],["2011-12-28",20.3863,20.4398,20.0654,20.1265,1544000.0],["2011-12-29",20.2106,20.3099,20.1418,20.2717,1305800.0],["2011-12-30",20.2335,20.4093,20.2106,20.3176,956200.0],["2012-01-03",20.6767,20.7149,20.3711,20.394,1721700.0],["2012-01-04",20.3405,20.4628,20.1036,20.4016,1707000.0],["2012-01-05",20.2947,20.7837,20.2947,20.5545,1876000.0],["2012-01-06",20.501,20.6156,20.1724,20.1953,1823700.0],["2012-01-09",20.2488,20.6767,20.2259,20.6232,1464700.0],["2012-01-10",20.8754,21.0511,20.4628,20.7608,1622000.0],["2012-01-11",20.692,20.883,20.6614,20.8066,1061900.0],["2012-01-12",20.9365,20.9671,20.6156,20.7073,2034600.0],["2012-01-13",20.585,20.6538,20.4093,20.585,1434300.0],["2012-01-17",20.7073,20.8524,20.6156,20.6538,1362800.0],["2012-01-18",20.6538,20.9671,20.5239,20.9289,877700.0],["2012-01-19",21.0129,21.2192,20.99,21.0893,1312800.0],["2012-01-20",21.0893,21.3033,21.0053,21.2727,1399200.0],["2012-01-23",21.2421,21.395,21.1428,21.3644,1066100.0],["2012-01-24",21.1275,21.4867,21.0893,21.4332,947900.0],["2012-01-25",21.3797,21.7006,21.2498,21.6471,1022600.0],["2012-01-26",21.7083,21.7694,21.5478,21.7083,959900.0],["2012-01-27",21.6013,21.8687,21.5707,21.8152,1271500.0],["2012-01-30",21.5631,21.8382,21.4561,21.8229,980700.0],["2012-01-31",21.8229,21.9069,21.6853,21.8229,1972000.0],["2012-02-01",21.7999,21.991,21.7541,21.9298,2081600.0],["2012-02-02",22.0215,22.0292,21.8993,21.968,1842900.0],["2012-02-03",22.1591,22.4647,22.1285,22.4647,2422500.0],["2012-02-06",22.2737,22.4036,22.2049,22.3577,1169500.0],["2012-02-07",22.2049,22.2049,22.0521,22.0827,1679100.0],["2012-02-08",22.1132,22.1743,21.9222,22.0215,2356300.0],["2012-02-09",22.1209,22.1361,21.8993,21.9833,1996200.0],["2012-02-10",21.8534,21.9146,21.7923,21.8916,1593100.0],["2012-02-13",22.0215,22.2202,21.884,22.1591,2430300.0],["2012-02-14",22.6634,23.9165,22.6634,23.7178,4460500.0],["2012-02-15",24.0082,24.4285,23.9089,24.0235,3122800.0],["2012-02-16",24.0235,24.077,23.8019,23.8095,1777200.0],["2012-02-17",23.9089,23.9165,23.3052,23.458,3428100.0],["2012-02-21",23.5345,23.6032,23.3587,23.5115,2023000.0],["2012-02-22",23.374,23.6567,23.374,23.481,2328700.0],["2012-02-23",23.4733,23.8248,23.4198,23.7713,3070000.0],["2012-02-24",23.7484,23.8554,23.672,23.7408,1531300.0],["2012-02-27",23.5879,24.0006,23.458,23.8554,1552200.0],["2012-02-28",23.8859,24.1687,23.7255,24.054,2001500.0],["2012-02-29",24.0464,24.2909,23.9165,24.2451,2407000.0],["2012-03-01",24.2986,24.4361,24.2451,24.3979,2382000.0],["2012-03-02",24.3521,24.3521,23.8172,23.8325,1180000.0],["2012-03-05",23.8783,24.0693,23.8401,24.0235,1382100.0],["2012-03-06",23.8401,24.0388,23.6644,23.7484,1218400.0],["2012-03-07",23.8325,24.0846,23.7331,24.0082,1323500.0],["2012-03-08",24.2374,24.3062,24.0541,24.2222,1211500.0],["2012-03-09",24.3215,24.375,24.1381,24.2069,1038700.0],["2012-03-12",24.2069,24.3979,24.1075,24.2833,1183800.0],["2012-03-13",24.4285,24.5049,24.2756,24.5049,2062000.0],["2012-03-14",24.5895,24.8278,24.4818,24.774,1249800.0],["2012-03-15",24.774,25.3737,24.7125,25.243,2401200.0],["2012-03-16",25.3276,25.4199,25.1661,25.3737,3807400.0],["2012-03-19",25.2815,25.3507,25.1815,25.2815,1343300.0],["2012-03-20",25.0969,25.3507,24.9508,25.2815,1789700.0],["2012-03-21",25.1815,25.3968,25.12,25.2815,1488000.0],["2012-03-22",25.0892,25.4045,25.02,25.3276,1226800.0],["2012-03-23",25.3045,25.4045,25.1046,25.343,1093200.0],["2012-03-26",25.5044,25.6505,25.4045,25.6428,1623100.0],["2012-03-27",25.7044,25.7044,25.4352,25.4891,1018200.0],["2012-03-28",25.4891,25.5198,25.1892,25.4122,1433700.0],["2012-03-29",25.2046,25.5583,25.2046,25.4122,1617700.0],["2012-03-30",25.6813,25.712,25.3199,25.466,1987800.0],["2012-04-02",25.3584,26.0811,25.2584,25.812,2570000.0],["2012-04-03",25.812,25.8889,25.3814,25.5506,1369300.0],["2012-04-04",25.3968,25.4276,25.0047,25.02,1693000.0],["2012-04-05",24.9355,25.12,24.9278,25.0508,1924900.0],["2012-04-09",24.7432,24.8816,24.6356,24.7663,1504600.0],["2012-04-10",24.7586,25.02,24.7048,24.774,3033800.0],["2012-04-11",24.9585,25.2661,24.8893,25.2046,2128100.0],["2012-04-12",25.2199,25.4352,25.2046,25.2892,1641800.0],["2012-04-13",25.2046,25.3122,24.9739,24.9739,1197000.0],["2012-04-16",24.9508,25.3891,24.9431,25.2584,1156100.0],["2012-04-17",25.0662,25.7197,24.8739,25.6044,2269300.0],["2012-04-18",25.466,25.7736,25.3814,25.689,1756500.0],["2012-04-19",25.6121,25.9273,25.3122,25.4506,1628000.0],["2012-04-20",25.5198,25.6198,25.4276,25.4276,1855900.0],["2012-04-23",25.1892,25.3045,24.9739,25.2738,1442000.0],["2012-04-24",25.2353,25.2892,25.0123,25.0892,1347800.0],["2012-04-25",25.2968,25.5429,25.0585,25.4276,1719800.0],["2012-04-26",25.3507,26.1426,25.3122,25.8581,2431300.0],["2012-04-27",26.0196,26.1426,25.8735,26.058,2202000.0],["2012-04-30",25.9504,26.0119,25.6967,25.8889,1152200.0],["2012-05-01",25.9043,26.258,25.8889,26.1657,1744200.0],["2012-05-02",26.0657,26.1426,25.8966,26.035,1895700.0],["2012-05-03",25.9965,25.9965,25.6121,25.6275,768100.0],["2012-05-04",25.5198,25.6352,25.2738,25.3199,1205400.0],["2012-05-07",25.243,25.3584,25.0662,25.1046,979000.0],["2012-05-08",24.9201,24.997,24.5587,24.7894,1522100.0],["2012-05-09",24.4972,24.9816,24.4818,24.7894,1470100.0],["2012-05-10",24.9508,25.0969,24.8893,25.0354,1450100.0],["2012-05-11",24.9355,25.3045,24.8663,25.1738,1335100.0],["2012-05-14",24.997,25.0969,24.7817,24.9816,998600.0],["2012-05-15",24.9585,25.1354,24.7817,24.9508,1159000.0],["2012-05-16",25.0354,25.2507,24.9355,25.0047,1448300.0],["2012-05-17",24.9816,25.02,24.6279,24.6279,1529900.0],["2012-05-18",24.674,24.7432,24.0666,24.1204,1639600.0],["2012-05-21",24.1281,24.5818,24.1204,24.5433,1447600.0],["2012-05-22",24.6279,25.0739,24.4818,25.0739,1790900.0],["2012-05-23",24.9201,25.2815,24.8278,25.2507,2049500.0],["2012-05-24",25.343,25.4429,25.0969,25.343,1707200.0],["2012-05-25",25.3737,25.4199,25.12,25.2353,992600.0],["2012-05-29",25.4737,25.6736,25.2123,25.6352,1676300.0],["2012-05-30",25.466,25.5121,25.2815,25.3353,2185500.0],["2012-05-31",25.3122,25.4122,25.02,25.2046,5747800.0],["2012-06-01",24.8586,24.9047,24.105,24.1204,2145100.0],["2012-06-04",24.1204,24.2819,23.8052,24.0205,1823200.0],["2012-06-05",23.9743,24.4126,23.8898,24.3742,1280800.0],["2012-06-06",24.5818,24.7202,24.4434,24.7125,1497400.0],["2012-06-07",25.0047,25.02,24.651,24.6894,1066500.0],["2012-06-08",24.5895,24.9047,24.5356,24.9047,750000.0],["2012-06-11",25.0892,25.1661,24.5587,24.5664,1186900.0],["2012-06-12",24.6202,24.7971,24.4664,24.6817,1229900.0],["2012-06-13",24.6972,25.1846,24.4651,25.0608,1937200.0],["2012-06-14",25.0608,25.3084,25.0376,25.2156,1314900.0],["2012-06-15",25.2311,25.6025,25.1692,25.5483,3097900.0],["2012-06-18",25.4864,25.7649,25.3703,25.7185,949600.0],["2012-06-19",25.7649,26.0744,25.7572,25.8578,999700.0],["2012-06-20",25.8268,26.2524,25.8268,26.206,1789300.0],["2012-06-21",26.2137,26.2369,25.5251,25.5251,1078600.0],["2012-06-22",25.6643,25.8655,25.5483,25.7495,1052200.0],["2012-06-25",25.4941,25.5096,25.1305,25.1382,1082200.0],["2012-06-26",25.1382,25.4013,25.0841,25.3316,1341900.0],["2012-06-27",25.3316,26.1673,25.3316,26.0822,2611800.0],["2012-06-28",25.9738,26.0589,25.6876,25.8887,1947100.0],["2012-06-29",26.2833,26.3684,26.1518,26.3684,2662800.0],["2012-07-02",26.3916,26.6779,26.2059,26.6624,2146700.0],["2012-07-03",26.6392,26.9332,26.5928,26.9255,802200.0],["2012-07-05",26.7708,26.9642,26.6702,26.6702,1188000.0],["2012-07-06",26.4458,26.6083,26.3143,26.5309,1189700.0],["2012-07-09",26.4768,26.6083,26.2524,26.5928,801400.0],["2012-07-10",26.7011,26.9565,26.1673,26.2214,1235400.0],["2012-07-11",26.2756,26.469,26.1673,26.3994,1235700.0],["2012-07-12",26.1982,26.3375,26.1441,26.2524,1274200.0],["2012-07-13",25.8191,26.5696,25.7881,26.5541,2182500.0],["2012-07-16",26.3994,26.6547,26.3065,26.5386,1234200.0],["2012-07-17",26.5541,26.7089,26.4071,26.4845,1177000.0],["2012-07-18",26.1441,26.2833,24.9603,25.6334,4599600.0],["2012-07-19",25.7804,25.7804,25.1692,25.2233,2378100.0],["2012-07-20",25.1459,25.1769,24.8365,24.8597,1509000.0],["2012-07-23",24.6817,24.9216,24.4573,24.7591,1612100.0],["2012-07-24",24.821,24.9525,24.6353,24.7668,1481700.0],["2012-07-25",24.7668,24.7823,24.4728,24.5038,1236100.0],["2012-07-26",24.8674,25.0144,24.5192,24.527,2094600.0],["2012-07-27",24.674,25.0841,24.5424,25.0067,2750500.0],["2012-07-30",24.7668,24.9216,24.4883,24.4883,2777300.0],["2012-07-31",24.5115,24.5115,24.2871,24.3258,2211300.0],["2012-08-01",24.3877,24.4651,23.6604,23.761,2228700.0],["2012-08-02",23.6372,23.9389,23.5676,23.877,2400000.0],["2012-08-03",24.1556,24.4187,24.0241,24.349,3021200.0],["2012-08-06",24.3722,24.4728,24.0473,24.086,1105700.0],["2012-08-07",24.1865,24.2407,24.0163,24.0163,2095100.0],["2012-08-08",23.9467,24.0937,23.8616,23.9854,2352500.0],["2012-08-09",23.9854,24.086,23.9312,24.0163,806700.0],["2012-08-10",23.9157,24.055,23.9157,24.0318,928400.0],["2012-08-13",23.9467,24.0008,23.8229,23.9776,1621300.0],["2012-08-14",24.0395,24.1788,23.9854,24.086,1625500.0],["2012-08-15",24.0241,24.086,23.877,23.8925,1217900.0],["2012-08-16",23.9467,24.1169,23.761,23.908,1480100.0],["2012-08-17",24.0163,24.1401,23.9776,24.1169,5803500.0],["2012-08-20",24.1246,24.8442,24.1246,24.7591,2587400.0],["2012-08-21",24.7359,24.9061,24.6276,24.7436,2622100.0],["2012-08-22",24.527,24.674,24.3722,24.5115,1131900.0],["2012-08-23",24.4651,24.6043,24.3258,24.5424,1024600.0],["2012-08-24",24.4341,24.7823,24.3568,24.7281,1016200.0],["2012-08-27",24.8365,24.8365,24.6198,24.6972,614600.0],["2012-08-28",24.6276,24.6895,24.4651,24.5038,773200.0],["2012-08-29",24.5424,24.6043,24.3722,24.5424,784600.0],["2012-08-30",24.4341,24.496,24.3335,24.3568,1151800.0],["2012-08-31",24.496,24.527,24.2252,24.3722,1333700.0],["2012-09-04",24.3877,24.5347,24.2175,24.4341,1162100.0],["2012-09-05",24.496,24.8751,24.4573,24.674,1857500.0],["2012-09-06",24.821,25.2698,24.8055,25.2543,1424800.0],["2012-09-07",25.2388,25.3935,25.2079,25.2852,1178700.0],["2012-09-10",25.1073,25.293,25.0918,25.115,1046600.0],["2012-09-11",25.1382,25.1382,24.7204,24.7281,1405100.0],["2012-09-12",24.8294,24.8294,24.5024,24.5335,1334600.0],["2012-09-13",24.5413,24.9462,24.4868,24.8527,1979300.0],["2012-09-14",24.8683,24.9072,24.6425,24.6814,2430800.0],["2012-09-17",24.6892,25.1408,24.5646,25.0863,4669100.0],["2012-09-18",25.1019,25.2654,24.9773,25.2576,1157900.0],["2012-09-19",25.2576,25.3666,25.1719,25.1797,1923700.0],["2012-09-20",25.1408,25.4211,25.024,25.351,1570300.0],["2012-09-21",25.4289,25.5379,25.2809,25.4133,3841600.0],["2012-09-24",25.1252,25.4522,25.0552,25.2732,2025500.0],["2012-09-25",25.3822,25.5612,25.1174,25.1174,1653400.0],["2012-09-26",25.133,25.2031,24.7126,24.7671,1878300.0],["2012-09-27",24.8372,24.8917,24.6503,24.6659,1584200.0],["2012-09-28",24.6114,24.6892,24.2921,24.3077,2303900.0],["2012-10-01",24.3933,24.4556,24.0508,24.0508,1900000.0],["2012-10-02",23.9651,24.2376,23.9495,24.1208,2061800.0],["2012-10-03",24.1208,24.2454,23.9963,24.1364,1798500.0],["2012-10-04",24.1987,24.3934,24.1053,24.2454,2176100.0],["2012-10-05",25.0863,25.2187,24.5179,24.5257,2937200.0],["2012-10-08",24.4401,24.5023,24.2843,24.4089,1087900.0],["2012-10-09",24.3311,24.3933,24.1286,24.1286,1339100.0],["2012-10-10",24.0586,24.3077,24.0586,24.2454,2296800.0],["2012-10-11",24.4323,24.6269,24.3388,24.5023,1426500.0],["2012-10-12",24.5257,24.9306,24.5101,24.8216,1634500.0],["2012-10-15",24.8761,25.2498,24.7204,25.1875,1511100.0],["2012-10-16",25.2342,25.3744,25.2031,25.3277,808600.0],["2012-10-17",25.3277,25.4289,25.2887,25.3977,541600.0],["2012-10-18",25.3354,25.46,25.242,25.3043,778800.0],["2012-10-19",25.3666,25.3666,25.1019,25.2342,1460400.0],["2012-10-22",25.1019,25.4367,25.1019,25.3977,1359500.0],["2012-10-23",25.2109,25.4211,24.9773,25.3666,1242000.0],["2012-10-24",25.4055,25.4834,25.1486,25.4834,1841900.0],["2012-10-25",25.6391,25.6936,25.2654,25.3354,2759500.0],["2012-10-26",25.351,25.5145,25.1953,25.3977,1012800.0],["2012-10-31",25.4133,25.7481,25.4055,25.5924,2114500.0],["2012-11-01",25.5846,25.9272,25.4444,25.8026,2057100.0],["2012-11-02",25.9272,26.262,25.8104,26.0985,1886300.0],["2012-11-05",26.0362,26.0985,25.5379,25.9116,1748400.0],["2012-11-06",26.6201,27.5934,26.4878,27.0406,4462900.0],["2012-11-07",26.7369,27.1807,26.6668,26.9004,2399700.0],["2012-11-08",26.8615,26.9082,26.5656,26.7291,2293400.0],["2012-11-09",26.6435,27.025,26.5578,26.8771,1370200.0],["2012-11-12",26.8926,27.2975,26.7603,27.1651,1780000.0],["2012-11-13",27.0016,27.3131,26.807,27.2041,1462500.0],["2012-11-14",26.5345,27.4221,26.1763,26.7681,1265700.0],["2012-11-15",26.8303,27.0484,26.5267,26.7291,1388400.0],["2012-11-16",26.7603,27.4065,26.7603,27.2508,2499400.0],["2012-11-19",27.4376,27.461,27.1885,27.3754,1628900.0],["2012-11-20",27.3909,27.8269,27.3053,27.6557,2365500.0],["2012-11-21",27.6634,27.8114,27.5778,27.7102,616800.0],["2012-11-23",27.7491,27.9048,27.6712,27.8581,385200.0],["2012-11-26",27.7802,27.9515,27.6245,27.8892,1290900.0],["2012-11-27",27.8425,27.9515,27.6479,27.788,1687800.0],["2012-11-28",27.6089,28.1306,27.6012,28.1072,2161900.0],["2012-11-29",28.115,28.3642,28.0294,28.1228,1612700.0],["2012-11-30",28.1228,28.333,28.1072,28.1072,2186400.0],["2012-12-03",28.1384,28.372,27.8425,27.8815,2893900.0],["2012-12-04",27.9359,28.3019,27.9359,28.2007,2420500.0],["2012-12-05",28.3097,28.7379,27.9905,28.5744,3505700.0],["2012-12-06",28.5978,28.8158,28.3875,28.7846,3427000.0],["2012-12-07",28.7535,28.917,27.9671,28.154,3589300.0],["2012-12-10",28.1539,28.5355,28.0761,28.372,3234700.0],["2012-12-11",28.3953,28.5978,28.1695,28.3097,3098400.0],["2012-12-12",28.4349,28.662,28.2236,28.2705,3152600.0],["2012-12-13",28.1766,28.2627,27.5581,27.8243,4108800.0],["2012-12-14",27.8713,27.9496,27.7147,27.7773,3195900.0],["2012-12-17",27.9417,28.0044,27.3389,27.4015,6765600.0],["2012-12-18",27.3624,27.6051,27.331,27.5346,6847600.0],["2012-12-19",27.5111,27.5346,27.1588,27.4563,5290100.0],["2012-12-20",27.4015,27.9574,27.198,27.7616,5024400.0],["2012-12-21",27.699,27.9887,27.198,27.3154,3078800.0],["2012-12-24",27.3545,27.4876,27.1745,27.3624,627800.0],["2012-12-26",27.3467,27.3859,26.8613,26.8926,1158600.0],["2012-12-27",26.83,27.1588,26.6343,27.0727,2009700.0],["2012-12-28",26.8691,27.1588,26.8222,26.8222,1250500.0],["2012-12-31",26.7752,27.2684,26.6108,27.2528,2132800.0],["2013-01-02",27.5346,28.0591,27.5033,28.0435,2879900.0],["2013-01-03",28.0748,28.1218,27.8086,27.8478,1634300.0],["2013-01-04",27.9261,28.2001,27.8008,28.1688,1519700.0],["2013-01-07",27.9887,28.1453,27.7773,28.0278,1510200.0],["2013-01-08",27.9339,28.0043,27.8008,27.9339,1156100.0],["2013-01-09",28.0435,28.2236,27.9261,28.2001,1275400.0],["2013-01-10",28.2705,28.6072,28.0592,28.6072,2171800.0],["2013-01-11",28.6776,29.2491,28.6228,28.9673,2055400.0],["2013-01-14",28.8734,29.1944,28.7951,29.1161,1832100.0],["2013-01-15",28.8734,28.8969,28.3253,28.7794,2906600.0],["2013-01-16",28.6776,28.9908,28.6072,28.9673,2182100.0],["2013-01-17",29.0378,29.163,28.9282,29.0065,2086500.0],["2013-01-18",29.1082,29.1552,28.8264,29.0143,1935800.0],["2013-01-22",28.9673,29.5701,28.9203,29.4997,2578900.0],["2013-01-23",29.578,29.6954,29.3901,29.5232,3572300.0],["2013-01-24",29.531,29.6093,29.1161,29.1474,1352500.0],["2013-01-25",29.1865,29.2726,29.0378,29.1239,1239300.0],["2013-01-28",29.1161,29.21,28.7873,28.8421,1368900.0],["2013-01-29",28.8107,28.936,28.5524,28.889,1267700.0],["2013-01-30",28.889,29.1395,28.8029,29.1004,1730800.0],["2013-01-31",29.1396,29.2413,28.8029,29.0534,1250600.0],["2013-02-01",29.21,29.5545,29.1787,29.484,1512300.0],["2013-02-04",29.2961,29.484,28.9203,28.936,1547400.0],["2013-02-05",29.1082,29.3509,29.0378,29.1865,1199000.0],["2013-02-06",29.0926,29.3666,28.9438,29.2805,1650800.0],["2013-02-07",29.21,29.2805,28.936,29.0299,1560600.0],["2013-02-08",29.1317,29.4527,29.0848,29.4527,1285800.0],["2013-02-11",29.3822,29.531,29.2335,29.4057,1134700.0],["2013-02-12",28.2157,29.0456,27.5659,28.5759,3131100.0],["2013-02-13",28.6776,29.3509,28.6541,29.1239,2232600.0],["2013-02-14",29.0143,29.0221,28.6228,28.9517,2472000.0],["2013-02-15",28.889,28.9203,28.4976,28.568,2522400.0],["2013-02-19",28.5759,28.9595,28.4663,28.9595,2953600.0],["2013-02-20",28.9438,29.3509,28.9047,29.1709,2389600.0],["2013-02-21",29.0691,29.1552,28.4271,28.615,2740900.0],["2013-02-22",28.6228,28.983,28.1922,28.9673,2180700.0],["2013-02-25",29.0221,29.2413,28.7481,28.7481,2393800.0],["2013-02-26",28.8342,29.0848,28.6463,28.9986,1937300.0],["2013-02-27",29.0456,29.6484,28.9595,29.5154,2099300.0],["2013-02-28",29.5153,29.6406,29.3274,29.4762,1848100.0],["2013-03-01",29.3274,29.5388,28.8655,29.484,1426400.0],["2013-03-04",29.3979,29.5701,29.2335,29.5701,1044200.0],["2013-03-05",29.6641,29.9694,29.6093,29.9694,2044200.0],["2013-03-06",30.0555,30.0947,29.8598,30.0712,1231200.0],["2013-03-07",29.3588,29.6954,29.0065,29.3823,6178400.0],["2013-03-08",29.531,29.8755,29.3744,29.6798,4262900.0],["2013-03-11",29.6798,30.1182,29.5075,30.1025,3797500.0],["2013-03-12",29.9773,30.2513,29.8598,30.126,2050500.0],["2013-03-13",30.1969,30.378,30.0473,30.3229,1459400.0],["2013-03-14",30.3701,30.4488,30.2599,30.3701,1724500.0],["2013-03-15",30.3071,30.5827,30.0315,30.1575,10380900.0],["2013-03-18",29.874,30.126,29.6142,29.6851,2464100.0],["2013-03-19",29.8032,30.0,29.6142,29.9213,2090000.0],["2013-03-20",30.1654,30.3229,30.0,30.2677,1556100.0],["2013-03-21",30.0551,30.3307,30.0551,30.2599,1930700.0],["2013-03-22",30.315,30.4173,30.0788,30.3701,1016100.0],["2013-03-25",30.5118,30.8189,30.2205,30.3071,1119800.0],["2013-03-26",30.441,30.7323,30.378,30.7244,1882800.0],["2013-03-27",30.4725,30.8347,30.4725,30.7244,1148500.0],["2013-03-28",30.7796,31.2284,30.6851,31.1969,1972200.0],["2013-04-01",31.2677,31.4016,31.0945,31.2599,4006800.0],["2013-04-02",31.3071,31.4882,31.2599,31.4803,3014700.0],["2013-04-03",31.5354,31.7244,31.252,31.4173,4949100.0],["2013-04-04",31.4095,31.4961,31.1654,31.2835,1895000.0],["2013-04-05",30.9764,31.0473,30.5906,30.748,2039800.0],["2013-04-08",30.7008,30.8347,30.6142,30.8347,1155400.0],["2013-04-09",30.9213,30.9213,30.6378,30.7796,1520500.0],["2013-04-10",30.9055,31.5355,30.8268,31.5276,2642600.0],["2013-04-11",31.5906,32.2992,31.4488,32.2835,3823600.0],["2013-04-12",31.8425,32.1024,31.7008,32.0866,1944500.0],["2013-04-15",31.9528,31.9607,31.5827,31.5906,2922900.0],["2013-04-16",31.7717,32.0394,31.4646,32.0079,1801200.0],["2013-04-17",31.8347,31.8347,31.2362,31.5827,1465200.0],["2013-04-18",31.6221,31.7166,31.2677,31.6929,1558800.0],["2013-04-19",31.8741,32.2363,31.7087,32.1339,1953700.0],["2013-04-22",32.1733,32.3307,31.7481,31.9685,1283000.0],["2013-04-23",32.1103,32.3386,31.9292,32.252,1467600.0],["2013-04-24",32.2835,32.3937,32.1103,32.2284,1398100.0],["2013-04-25",32.3465,32.4803,32.252,32.3307,1232300.0],["2013-04-26",32.2756,32.3307,32.063,32.1181,2152500.0],["2013-04-29",32.1575,32.1969,31.8662,32.0237,3682700.0],["2013-04-30",33.0709,33.3071,31.937,33.1102,3956500.0],["2013-05-01",33.0158,33.4173,32.9449,33.1496,2415100.0],["2013-05-02",33.1417,33.4252,33.126,33.3307,1842000.0],["2013-05-03",33.4646,33.8189,33.4095,33.6378,1546500.0],["2013-05-06",33.7087,33.7087,33.4016,33.4961,1011000.0],["2013-05-07",33.504,33.6378,33.3307,33.567,1149200.0],["2013-05-08",33.567,34.4016,33.4803,34.3071,2633100.0],["2013-05-09",34.1969,34.6457,34.1496,34.4803,1903800.0],["2013-05-10",34.4961,34.6457,34.3229,34.4803,1146800.0],["2013-05-13",34.3701,34.4803,34.3071,34.4252,1522500.0],["2013-05-14",34.441,34.6615,34.3701,34.6221,2316300.0],["2013-05-15",34.5748,34.9292,34.5669,34.8977,1485000.0],["2013-05-16",34.8819,35.252,34.874,35.0473,1586300.0],["2013-05-17",35.0709,35.5197,35.0473,35.4961,1475900.0],["2013-05-20",35.4725,35.6693,35.3701,35.6378,1790400.0],["2013-05-21",35.6614,36.0788,35.5906,35.6614,1347000.0],["2013-05-22",35.7008,36.0236,35.4173,35.5748,2104600.0],["2013-05-23",35.3622,35.7166,35.315,35.6221,1642300.0],["2013-05-24",35.4252,35.6299,35.0866,35.5591,1090700.0],["2013-05-28",35.7874,36.1811,35.7244,36.063,1532800.0],["2013-05-29",35.7953,35.8504,35.3858,35.4882,1565100.0],["2013-05-30",35.5355,36.1181,35.504,36.0473,1109700.0],["2013-05-31",35.8898,35.9607,35.3386,35.3544,3218500.0],["2013-06-03",35.3465,35.6142,34.9685,35.3622,1775900.0],["2013-06-04",35.3544,35.4173,34.6457,34.8977,2073000.0],["2013-06-05",34.8268,35.0,34.126,34.1496,1791300.0],["2013-06-06",34.1024,34.7559,33.8819,34.7481,1638600.0],["2013-06-07",34.9292,35.2047,34.8347,35.063,1431900.0],["2013-06-10",35.1024,35.252,34.9055,35.2048,1323900.0],["2013-06-11",34.8504,35.3937,34.7008,35.1024,1604300.0],["2013-06-12",35.2686,35.3398,34.6672,34.6988,1449000.0],["2013-06-13",34.6988,35.4268,34.501,35.3793,961400.0],["2013-06-14",35.047,35.1894,34.3902,34.5326,1586700.0],["2013-06-17",34.8017,35.1894,34.5722,34.8333,1731900.0],["2013-06-18",34.9046,35.0786,34.778,35.0786,1198700.0],["2013-06-19",35.1182,35.229,34.6276,34.6355,919900.0],["2013-06-20",34.3665,34.5485,33.6701,33.7255,1497600.0],["2013-06-21",33.9233,33.9471,33.3615,33.7413,1900500.0],["2013-06-24",33.5277,33.9233,33.3061,33.6543,1949400.0],["2013-06-25",33.955,34.0816,33.5752,34.0341,1538400.0],["2013-06-26",34.3506,34.3506,33.8442,33.9866,2113300.0],["2013-06-27",34.1133,34.1449,33.9392,34.0341,2139400.0],["2013-06-28",33.773,34.2398,33.773,33.8996,4006700.0],["2013-07-01",34.137,34.5406,34.0895,34.3507,1378600.0],["2013-07-02",34.3823,34.4614,33.8126,33.8679,1873400.0],["2013-07-03",33.8047,34.2715,33.7176,34.0658,1421000.0],["2013-07-05",34.3586,34.5406,34.1291,34.5247,1156500.0],["2013-07-08",34.8175,35.3793,34.7779,35.316,1547000.0],["2013-07-09",35.4585,35.5534,35.0391,35.1578,998800.0],["2013-07-10",35.1103,35.5455,35.1103,35.498,1220300.0],["2013-07-11",35.862,35.9491,35.6167,35.8858,1097900.0],["2013-07-12",35.87,35.9491,35.4347,35.6563,943500.0],["2013-07-15",35.6009,35.8304,35.4427,35.6484,591500.0],["2013-07-16",35.6167,35.7592,35.2765,35.3714,754600.0],["2013-07-17",35.4427,35.5613,35.2369,35.3952,552300.0],["2013-07-18",35.4189,35.6642,35.3081,35.3793,626000.0],["2013-07-19",35.506,35.506,35.0707,35.1103,943200.0],["2013-07-22",35.0945,35.1974,34.9995,35.047,1227100.0],["2013-07-23",35.3952,35.4189,35.0549,35.2448,1359500.0],["2013-07-24",35.411,35.4743,35.0153,35.0707,873500.0],["2013-07-25",35.0945,35.3239,34.8966,35.2527,910700.0],["2013-07-26",34.9679,35.0945,34.7067,35.0945,800000.0],["2013-07-29",34.9758,35.142,34.9204,35.0391,909800.0],["2013-07-30",35.2132,35.2528,33.8838,34.0737,2601200.0],["2013-07-31",33.9866,34.3032,33.8521,34.1528,2495200.0],["2013-08-01",34.3032,35.5297,34.232,35.4901,2093100.0],["2013-08-02",35.4268,35.9412,35.2053,35.87,1782500.0],["2013-08-05",35.775,36.1074,35.6959,36.0203,1929200.0],["2013-08-06",35.9412,36.6059,35.9016,36.3526,1829100.0],["2013-08-07",36.2735,36.8433,36.1311,36.7325,1789400.0],["2013-08-08",36.9461,37.1756,36.6929,36.8195,1796200.0],["2013-08-09",36.7641,37.326,36.7641,37.1519,1129800.0],["2013-08-12",37.0094,37.7691,36.9382,37.5159,2137200.0],["2013-08-13",37.3972,37.4763,36.7958,37.1756,2824800.0],["2013-08-14",37.0886,37.3497,37.0727,37.1598,988000.0],["2013-08-15",36.8433,36.8749,36.3447,36.416,1565400.0],["2013-08-16",36.4001,36.5584,36.3289,36.4872,1612900.0],["2013-08-19",36.4001,36.6375,36.234,36.2656,840700.0],["2013-08-20",36.2498,36.4397,36.1944,36.2577,1005600.0],["2013-08-21",36.1548,36.3606,35.8462,36.0599,1002100.0],["2013-08-22",36.1627,36.321,36.052,36.2419,649600.0],["2013-08-23",36.3527,36.5267,36.0836,36.1707,1224900.0],["2013-08-26",36.139,36.2973,35.9095,35.9412,1338500.0],["2013-08-27",35.6326,35.7354,35.2132,35.229,1008500.0],["2013-08-28",35.2528,35.3556,35.0628,35.0628,1085500.0],["2013-08-29",34.9758,35.4268,34.865,35.324,694200.0],["2013-08-30",35.3081,35.4743,35.0707,35.1815,1320900.0],["2013-09-03",35.5376,35.7513,35.0549,35.2211,1235500.0],["2013-09-04",35.2053,35.3952,35.0628,35.229,1195800.0],["2013-09-05",35.2369,35.4347,35.142,35.3002,1117100.0],["2013-09-06",35.316,35.8937,34.96,35.6959,1035800.0],["2013-09-09",35.9333,36.1469,35.3873,35.5613,1606100.0],["2013-09-10",35.7117,36.3368,35.6642,36.3289,1003000.0],["2013-09-11",36.2973,36.4714,36.2181,36.2735,929900.0],["2013-09-12",36.3212,36.4803,36.0668,36.353,990300.0],["2013-09-13",36.4644,36.6075,36.3133,36.5439,972600.0],["2013-09-16",36.9017,37.172,36.8381,37.0448,714200.0],["2013-09-17",37.1243,37.3311,37.0607,37.2515,750900.0],["2013-09-18",37.3628,37.4901,36.9891,37.2992,948600.0],["2013-09-19",37.3072,37.6093,37.2436,37.4742,756800.0],["2013-09-20",37.498,37.6332,37.2197,37.2515,1323100.0],["2013-09-23",37.0925,37.2992,36.854,36.9732,528200.0],["2013-09-24",37.013,37.4742,36.9494,37.2356,914000.0],["2013-09-25",37.2277,37.4503,36.9017,37.1323,944500.0],["2013-09-26",37.1402,37.3708,36.9255,37.0766,1447900.0],["2013-09-27",36.8619,37.0766,36.8222,37.005,802600.0],["2013-09-30",36.7824,36.9573,36.5757,36.9255,1070100.0],["2013-10-01",36.9494,37.3708,36.8858,37.2754,1212700.0],["2013-10-02",37.1163,37.4264,37.013,37.4105,1198700.0],["2013-10-03",37.2833,37.3072,36.5598,36.6313,1789200.0],["2013-10-04",36.6472,37.0289,36.5916,37.013,1469400.0],["2013-10-07",36.7109,36.7427,36.4962,36.4962,837600.0],["2013-10-08",36.4723,36.5677,35.9634,35.9714,1510900.0],["2013-10-09",36.0111,36.027,35.3512,35.701,1699400.0],["2013-10-10",35.9555,36.52,35.9555,36.52,1111300.0],["2013-10-11",36.3451,36.7586,36.3372,36.7109,647700.0],["2013-10-14",36.5916,36.8858,36.5121,36.7983,669900.0],["2013-10-15",36.6472,36.7347,36.2735,36.2815,926400.0],["2013-10-16",36.5836,37.1084,36.5041,37.0607,1017300.0],["2013-10-17",36.9335,37.1005,36.7904,37.1005,1211500.0],["2013-10-18",37.2595,37.8717,37.0527,37.657,1330300.0],["2013-10-21",37.6888,37.8876,37.5537,37.824,646800.0],["2013-10-22",37.8638,38.2375,37.8479,38.1182,791800.0],["2013-10-23",37.9433,38.0705,37.6809,37.8479,964500.0],["2013-10-24",37.8638,38.0149,37.6889,37.7525,817300.0],["2013-10-25",37.7843,37.8717,37.6173,37.7206,915200.0],["2013-10-28",37.7207,37.7684,37.3151,37.3231,1764400.0],["2013-10-29",37.6093,39.462,37.3628,39.1757,2137000.0],["2013-10-30",39.1837,39.3586,38.7464,38.7941,1754000.0],["2013-10-31",38.7304,39.128,38.5317,38.7623,1170800.0],["2013-11-01",38.9213,38.9769,38.5714,38.6032,1019200.0],["2013-11-04",38.6589,38.7384,38.4442,38.5953,828200.0],["2013-11-05",38.5476,38.6509,38.3408,38.5476,825000.0],["2013-11-06",38.5635,38.6748,38.317,38.5635,963300.0],["2013-11-07",38.6986,38.7543,37.8399,37.8876,798000.0],["2013-11-08",37.7684,38.5635,37.6888,38.4204,1740200.0],["2013-11-11",38.2852,38.5555,38.2057,38.317,1062800.0],["2013-11-12",38.1977,38.8338,38.1023,38.7305,957500.0],["2013-11-13",38.4601,39.3268,38.4363,39.3188,913700.0],["2013-11-14",39.2552,40.1458,39.1678,40.0424,1537600.0],["2013-11-15",39.8834,40.5274,39.7959,40.5036,1759100.0],["2013-11-18",40.5831,40.6388,40.1458,40.2253,996700.0],["2013-11-19",40.2332,40.9409,40.106,40.2571,1220100.0],["2013-11-20",40.591,40.599,40.1935,40.2889,1004500.0],["2013-11-21",40.3684,40.5592,40.2173,40.5354,1174500.0],["2013-11-22",40.4797,40.5592,40.2094,40.5354,1464700.0],["2013-11-25",40.6944,40.7978,40.1776,40.3923,839400.0],["2013-11-26",40.4638,40.5592,39.947,40.4161,2198200.0],["2013-11-27",40.4877,40.5513,40.2094,40.4241,787900.0],["2013-11-29",40.4002,40.5274,40.2412,40.2968,657300.0],["2013-12-02",40.3923,40.4718,40.1855,40.2332,1469200.0],["2013-12-03",40.1458,40.6626,40.0424,40.2968,1967400.0],["2013-12-04",40.0663,40.3605,39.7641,40.114,1146500.0],["2013-12-05",40.0265,40.1458,39.5494,39.5971,1097200.0],["2013-12-06",39.939,40.591,39.9072,40.4559,832900.0],["2013-12-09",40.5592,40.8296,40.2968,40.44,1021000.0],["2013-12-10",40.3127,40.766,40.2412,40.7421,1616000.0],["2013-12-11",40.7501,40.8137,40.0504,40.1537,1267100.0],["2013-12-12",40.1138,40.4572,40.01,40.3294,878800.0],["2013-12-13",40.4412,40.7447,40.3693,40.553,834000.0],["2013-12-16",40.7207,41.0162,40.6968,40.9443,632700.0],["2013-12-17",41.0242,41.0242,40.569,40.7686,922600.0],["2013-12-18",40.9523,41.7909,40.5371,41.7669,993800.0],["2013-12-19",41.7749,41.9106,41.5513,41.6791,869400.0],["2013-12-20",41.9107,42.0624,41.5832,42.0544,1555100.0],["2013-12-23",42.1662,42.2221,41.8228,41.9186,903600.0],["2013-12-24",41.8707,41.9985,41.7829,41.9027,766400.0],["2013-12-26",42.1422,42.1422,41.8228,42.0544,1146200.0],["2013-12-27",42.2381,42.3818,42.0464,42.1263,518400.0],["2013-12-30",42.2221,42.6294,42.2061,42.5575,795800.0],["2013-12-31",42.6134,42.9089,42.6134,42.869,713300.0],["2014-01-02",42.6454,42.7652,42.1582,42.3259,986800.0],["2014-01-03",42.3339,42.8131,42.2221,42.4457,969300.0],["2014-01-06",42.5096,42.6693,42.1502,42.2061,790700.0],["2014-01-07",42.2541,42.4138,42.1502,42.286,855700.0],["2014-01-08",42.3419,42.4377,42.1982,42.3259,1771800.0],["2014-01-09",42.4058,42.5256,42.254,42.3419,621900.0],["2014-01-10",42.4617,42.5096,42.0864,42.3259,697100.0],["2014-01-13",42.1822,42.3898,41.4714,41.5593,1213400.0],["2014-01-14",41.711,42.2221,41.5593,41.8787,2001100.0],["2014-01-15",41.9586,42.1263,41.7509,41.8468,2230100.0],["2014-01-16",41.8148,42.0624,41.711,41.9586,1403400.0],["2014-01-17",42.0145,42.1822,41.8068,42.1183,1426900.0],["2014-01-21",42.3259,42.5735,42.0544,42.5256,2048600.0],["2014-01-22",42.4856,42.7652,42.4537,42.7252,1780100.0],["2014-01-23",42.3259,42.7252,42.1263,42.5256,2692000.0],["2014-01-24",42.0863,42.1982,40.4891,40.6009,2755800.0],["2014-01-27",40.7287,40.7287,40.2096,40.2336,2005600.0],["2014-01-28",40.2256,40.7447,40.0898,40.6968,863600.0],["2014-01-29",40.3214,41.2239,40.3135,40.7367,2440600.0],["2014-01-30",41.1999,41.5433,41.0721,41.3037,1012300.0],["2014-01-31",40.7607,40.8006,40.3134,40.4891,2405000.0],["2014-02-03",40.5131,40.6089,39.0197,39.0277,1988400.0],["2014-02-04",39.3631,40.9923,38.4687,40.6888,2950600.0],["2014-02-05",40.6888,41.3676,40.3534,41.0322,3040500.0],["2014-02-06",41.12,41.9106,41.0082,41.9106,2250000.0],["2014-02-07",42.1982,42.9169,42.0943,42.8929,3200700.0],["2014-02-10",42.7891,42.869,42.0065,42.3499,1619900.0],["2014-02-11",42.4537,42.6454,42.0305,42.4218,1699700.0],["2014-02-12",42.5256,42.8051,42.4537,42.7652,1748300.0],["2014-02-13",42.5815,43.1804,42.5815,43.1804,979500.0],["2014-02-14",43.0127,43.2683,42.7891,43.0127,908300.0],["2014-02-18",43.0447,43.42,42.877,43.3721,925700.0],["2014-02-19",43.2044,43.7315,43.0367,43.0606,778200.0],["2014-02-20",43.1405,43.6356,43.0527,43.3402,835100.0],["2014-02-21",43.5318,43.6915,43.3961,43.3961,807200.0],["2014-02-24",43.3881,44.1787,43.3881,43.8433,1004200.0],["2014-02-25",43.7954,44.0589,43.6197,43.8832,859000.0],["2014-02-26",43.987,44.2665,43.8113,44.0509,952700.0],["2014-02-27",43.8912,44.7537,43.8912,44.7377,1341800.0],["2014-02-28",44.6818,44.8815,44.1707,44.4103,1319700.0],["2014-03-03",43.9231,44.3224,43.5797,44.1068,840700.0],["2014-03-04",44.7058,45.2648,44.6179,45.161,1201500.0],["2014-03-05",45.2248,45.2248,44.3065,44.3464,1461900.0],["2014-03-06",44.4023,44.7058,44.2585,44.4422,1324100.0],["2014-03-07",44.6499,44.7058,44.2026,44.2985,992500.0],["2014-03-10",44.2585,44.2745,43.9231,44.0429,779200.0],["2014-03-11",44.1068,44.3304,43.8033,43.8912,1191000.0],["2014-03-12",43.7315,43.7874,43.4919,43.7235,1170400.0],["2014-03-13",43.9561,44.0283,42.777,42.777,1600800.0],["2014-03-14",42.7208,42.8893,42.2716,42.3117,1787500.0],["2014-03-17",42.5765,42.9775,42.5765,42.8732,1456500.0],["2014-03-18",42.8732,43.4989,42.8572,43.4588,923500.0],["2014-03-19",43.555,43.7155,42.9374,43.2181,902000.0],["2014-03-20",43.1941,43.6513,43.1139,43.547,986400.0],["2014-03-21",43.9721,44.1727,43.2422,43.4508,2529300.0],["2014-03-24",43.563,43.7315,42.5524,42.6326,911400.0],["2014-03-25",42.9213,42.9775,42.3599,42.5684,1025200.0],["2014-03-26",42.7449,42.8652,42.0872,42.1192,1057700.0],["2014-03-27",41.9428,42.2075,41.7102,41.9749,1454600.0],["2014-03-28",42.0711,42.6567,41.9027,42.424,1124600.0],["2014-03-31",42.6647,43.1941,42.6567,42.8732,1947500.0],["2014-04-01",42.9695,43.2823,42.801,43.2502,1041600.0],["2014-04-02",43.2422,43.5871,43.1058,43.4427,1206600.0],["2014-04-03",43.4989,43.5951,43.3304,43.4427,1064100.0],["2014-04-04",43.7716,43.7876,42.5604,42.6486,1266000.0],["2014-04-07",42.5283,42.7208,41.8947,42.4401,3280700.0],["2014-04-08",42.424,42.4641,41.9989,42.2556,1267700.0],["2014-04-09",42.4481,42.5524,42.0069,42.5203,1094200.0],["2014-04-10",42.5845,42.6406,41.5578,41.5578,877600.0],["2014-04-11",41.2529,41.646,40.9,41.1326,1474200.0],["2014-04-14",41.4294,41.5497,41.0444,41.4535,1220300.0],["2014-04-15",41.654,42.0711,41.3813,41.8305,1968700.0],["2014-04-16",42.1834,42.408,42.0069,42.1112,1299200.0],["2014-04-17",41.8786,42.4882,41.7743,42.2556,1408800.0],["2014-04-21",42.4321,42.4962,41.8465,42.1192,702100.0],["2014-04-22",42.0872,42.2716,41.9267,42.1192,1011100.0],["2014-04-23",42.1192,42.8732,42.1192,42.7529,2126100.0],["2014-04-24",42.9053,42.9053,42.031,42.1513,1598500.0],["2014-04-25",41.9187,41.9348,41.5177,41.5497,758200.0],["2014-04-28",41.8545,42.1994,41.2048,41.6299,962300.0],["2014-04-29",41.8946,42.3599,41.6941,42.3519,1579000.0],["2014-04-30",42.4401,42.9936,42.1674,42.8572,1904700.0],["2014-05-01",42.9214,43.1459,41.8144,43.0016,1843700.0],["2014-05-02",43.1379,43.7235,43.0577,43.6032,1565700.0],["2014-05-05",43.4187,43.932,43.2583,43.7074,1192600.0],["2014-05-06",43.6192,43.6272,43.0497,43.0818,1259000.0],["2014-05-07",43.2823,43.3465,42.8251,43.0898,1289200.0],["2014-05-08",42.9775,43.3304,42.785,42.8973,1254600.0],["2014-05-09",43.0176,43.17,42.769,43.1139,1405100.0],["2014-05-12",43.2502,44.0925,43.2262,44.0443,2331200.0],["2014-05-13",44.0524,44.0524,43.8278,43.8518,994900.0],["2014-05-14",43.7957,43.908,43.5149,43.547,766000.0],["2014-05-15",43.5069,43.5069,43.0176,43.154,1057700.0],["2014-05-16",43.0898,43.2582,42.6406,42.8331,2583400.0],["2014-05-19",42.6888,43.2021,42.5684,43.1379,2318800.0],["2014-05-20",43.2101,43.2743,42.6727,42.7048,923800.0],["2014-05-21",42.769,42.9133,42.6166,42.6968,829000.0],["2014-05-22",42.7209,42.7369,42.5524,42.6166,761900.0],["2014-05-23",42.6887,42.9374,42.5764,42.8171,663500.0],["2014-05-27",43.0176,43.2583,42.8091,43.0256,830900.0],["2014-05-28",43.0978,43.4668,42.9374,43.2663,1179700.0],["2014-05-29",43.5149,43.5149,43.2663,43.3625,1162100.0],["2014-05-30",43.3385,43.4828,43.2502,43.4347,824000.0],["2014-06-02",43.4026,43.5871,43.1299,43.4347,846300.0],["2014-06-03",43.2101,43.4668,43.1941,43.3144,502900.0],["2014-06-04",43.2583,43.4909,43.0978,43.4668,1029200.0],["2014-06-05",43.4267,43.7636,43.2663,43.7556,842700.0],["2014-06-06",43.7556,44.2288,43.7315,44.1727,891200.0],["2014-06-09",44.1646,44.4614,44.0925,44.2368,683500.0],["2014-06-10",44.2449,44.309,44.0925,44.2128,660600.0],["2014-06-11",44.0925,44.0925,43.6353,43.6593,594800.0],["2014-06-12",43.6674,43.6674,43.0389,43.2323,685500.0],["2014-06-13",43.2162,43.5062,43.2001,43.3854,697600.0],["2014-06-16",43.2726,43.3934,43.0631,43.2323,678800.0],["2014-06-17",43.192,43.7157,43.184,43.5707,1090000.0],["2014-06-18",43.4901,43.611,43.2323,43.474,935700.0],["2014-06-19",43.5223,43.7721,43.4337,43.6674,1363500.0],["2014-06-20",43.7076,44.1588,43.6754,43.8607,2063700.0],["2014-06-23",43.8527,44.046,43.6835,43.9896,855000.0],["2014-06-24",43.8768,44.1991,43.8607,43.9574,1105300.0],["2014-06-25",43.8285,44.6342,43.7721,44.5455,1682700.0],["2014-06-26",44.4972,44.5133,43.7479,44.046,2085000.0],["2014-06-27",43.9171,44.2314,43.8205,44.1588,1394400.0],["2014-06-30",44.0944,44.2233,43.6996,44.1024,1105000.0],["2014-07-01",44.2233,44.6583,44.1588,44.2474,1169100.0],["2014-07-02",44.1508,44.4327,44.0863,44.2555,730400.0],["2014-07-03",44.32,44.7147,44.2394,44.6664,542500.0],["2014-07-07",44.465,44.6422,44.3441,44.4891,527600.0],["2014-07-08",44.5053,44.5697,44.1427,44.3925,934800.0],["2014-07-09",44.5053,44.5536,44.3119,44.4811,736500.0],["2014-07-10",44.0782,44.747,44.038,44.3925,1126400.0],["2014-07-11",44.4489,44.8195,44.2233,44.7872,1091200.0],["2014-07-14",44.9242,45.2545,44.8195,45.2384,1235400.0],["2014-07-15",45.2304,45.5768,45.1579,45.5365,1470400.0],["2014-07-16",45.6413,45.8105,45.4318,45.7379,2122800.0],["2014-07-17",45.5204,45.8266,45.2868,45.2948,1542600.0],["2014-07-18",45.3834,45.883,45.2626,45.8507,1035600.0],["2014-07-21",45.6574,45.7541,45.464,45.5446,578800.0],["2014-07-22",45.7057,45.9071,45.6251,45.8427,946300.0],["2014-07-23",45.7943,45.8266,45.5365,45.5849,605800.0],["2014-07-24",45.7057,45.7218,45.4721,45.5849,1019200.0],["2014-07-25",45.3512,45.7218,45.3512,45.5929,1027000.0],["2014-07-28",45.5204,45.6815,45.1256,45.5687,1298300.0],["2014-07-29",45.8346,45.8749,44.7631,45.3996,2102800.0],["2014-07-30",45.4962,45.9796,45.3834,45.9394,1742400.0],["2014-07-31",45.5687,45.746,45.3673,45.4398,1883300.0],["2014-08-01",45.2062,45.5526,45.182,45.1981,1192400.0],["2014-08-04",45.2948,45.3593,44.8759,45.0692,1274000.0],["2014-08-05",44.9564,45.2626,44.5778,44.6503,1134700.0],["2014-08-06",44.6261,44.8195,44.2877,44.328,1135200.0],["2014-08-07",44.4489,44.8517,44.1427,44.1991,1418400.0],["2014-08-08",44.2958,44.5375,44.2233,44.473,1350400.0],["2014-08-11",44.6744,45.0531,44.5858,44.6261,1088900.0],["2014-08-12",44.5294,44.8114,44.4166,44.5133,1048100.0],["2014-08-13",44.747,45.1095,44.7067,45.037,1282100.0],["2014-08-14",45.1256,45.2465,44.9967,45.0531,1081700.0],["2014-08-15",45.2223,45.4076,44.6583,44.9564,1937400.0],["2014-08-18",45.2062,45.7863,45.1981,45.6654,1649700.0],["2014-08-19",45.6977,46.173,45.6896,45.8507,1714100.0],["2014-08-20",45.8749,46.1005,45.7299,46.0763,1285000.0],["2014-08-21",46.0844,46.4389,45.8991,46.1811,948100.0],["2014-08-22",46.0763,46.1891,45.8427,46.036,624300.0],["2014-08-25",46.2052,46.4469,46.0602,46.318,1446900.0],["2014-08-26",46.3261,46.4389,46.1408,46.165,583700.0],["2014-08-27",46.1247,46.1972,45.7863,45.9071,627700.0],["2014-08-28",45.7621,45.9313,45.6654,45.6896,641100.0],["2014-08-29",45.601,45.8105,45.456,45.7218,654800.0],["2014-09-02",45.8507,46.165,45.6735,45.9716,884500.0],["2014-09-03",46.0441,46.2133,45.9232,46.1408,691800.0],["2014-09-04",46.3261,46.8417,46.2133,46.5839,1440900.0],["2014-09-05",46.5355,47.172,46.5275,47.1398,1370800.0],["2014-09-08",47.1317,47.4218,46.9142,47.0109,1540100.0],["2014-09-09",46.9223,47.0189,46.3986,46.455,1536100.0],["2014-09-10",46.3905,46.8578,46.3663,46.7692,1047000.0],["2014-09-11",46.5356,46.6403,46.2133,46.318,1605300.0],["2014-09-12",46.4717,46.5203,45.9216,46.132,1084400.0],["2014-09-15",46.1643,46.2371,45.9054,46.0349,791600.0],["2014-09-16",45.9216,46.2452,45.7032,46.1077,1078100.0],["2014-09-17",46.1319,46.3342,45.8892,46.0268,1015600.0],["2014-09-18",46.0915,46.3018,46.0591,46.0753,1132700.0],["2014-09-19",46.3018,46.496,46.2128,46.3261,2767900.0],["2014-09-22",46.2209,46.3666,45.9539,46.2371,1262900.0],["2014-09-23",46.1319,46.3908,46.0349,46.0349,1209200.0],["2014-09-24",46.0106,46.7307,45.8569,46.6255,1183000.0],["2014-09-25",46.4879,46.5688,45.7274,45.7355,1575000.0],["2014-09-26",45.7517,45.9701,45.6061,45.8488,907900.0],["2014-09-29",45.2582,45.8488,45.0883,45.7031,1012400.0],["2014-09-30",45.6789,45.8488,45.4604,45.5494,906100.0],["2014-10-01",45.3957,45.4928,44.9993,45.064,876300.0],["2014-10-02",45.153,45.3067,44.708,45.0074,971900.0],["2014-10-03",45.153,45.8649,45.153,45.7031,2191500.0],["2014-10-06",45.8407,45.954,45.598,45.6951,962400.0],["2014-10-07",45.331,45.3957,44.6676,44.6757,1461000.0],["2014-10-08",44.6352,45.784,44.6352,45.7193,1834100.0],["2014-10-09",45.6627,45.687,44.5381,44.5705,950000.0],["2014-10-10",44.6029,44.9103,43.9152,43.9233,1259900.0],["2014-10-13",43.9799,43.9799,43.0252,43.0656,1282500.0],["2014-10-14",43.2598,43.4135,43.0495,43.1304,1658300.0],["2014-10-15",42.5236,42.7258,41.5689,42.3941,1606900.0],["2014-10-16",41.6984,42.5074,41.6174,42.378,1008800.0],["2014-10-17",42.8553,43.4459,42.6207,43.2113,1566200.0],["2014-10-20",42.9038,43.5025,42.9038,43.4783,1068200.0],["2014-10-21",43.6805,44.352,43.5834,44.255,1565000.0],["2014-10-22",44.2549,44.6514,44.0446,44.0608,1208900.0],["2014-10-23",44.6433,44.8456,44.4491,44.6918,1184700.0],["2014-10-24",44.6837,45.2258,44.5705,45.1206,906300.0],["2014-10-27",45.0559,45.1449,44.708,44.9588,923400.0],["2014-10-28",45.2501,45.7679,45.0559,45.7517,1307600.0],["2014-10-29",45.8488,45.9378,45.1125,45.4685,1653500.0],["2014-10-30",45.4685,46.8116,45.4685,46.4313,1883100.0],["2014-10-31",47.0785,47.928,47.0543,47.2403,2369200.0],["2014-11-03",47.4264,47.5316,47.0381,47.1918,1062400.0],["2014-11-04",47.0704,47.3698,46.9491,47.1109,1169000.0],["2014-11-05",47.4102,47.6287,47.0866,47.564,1087900.0],["2014-11-06",47.661,47.7581,47.4588,47.6691,613700.0],["2014-11-07",47.6934,47.7177,47.1432,47.2322,961200.0],["2014-11-10",47.1028,47.4588,46.2695,47.3941,899900.0],["2014-11-11",47.386,47.475,47.1675,47.3213,922200.0],["2014-11-12",47.1999,47.6772,47.1999,47.661,1213800.0],["2014-11-13",47.7743,47.9847,47.5801,47.9766,1154200.0],["2014-11-14",48.017,48.195,47.7258,47.831,3000100.0],["2014-11-17",47.75,48.1707,47.5801,48.106,936300.0],["2014-11-18",48.0251,48.5106,47.9361,48.3811,1203600.0],["2014-11-19",48.3487,48.4215,48.017,48.3649,764000.0],["2014-11-20",48.1707,48.3892,48.0251,48.3002,657800.0],["2014-11-21",48.6643,48.7452,48.3892,48.462,957200.0],["2014-11-24",48.5024,48.7209,48.4863,48.6319,682400.0],["2014-11-25",48.7856,49.1012,48.551,48.9151,999100.0],["2014-11-26",48.9555,49.2791,48.8423,49.1578,835100.0],["2014-11-28",49.2711,49.8859,49.0931,49.5057,599200.0],["2014-12-01",49.2144,49.9102,49.0931,49.6998,963100.0],["2014-12-02",49.7888,49.8859,49.6109,49.6918,834000.0],["2014-12-03",49.627,50.0235,49.5138,49.9507,702800.0],["2014-12-04",49.9911,50.1286,49.6837,49.8778,635400.0],["2014-12-05",49.8778,50.072,49.6837,49.8536,624100.0],["2014-12-08",49.7565,49.9992,49.2872,49.5785,699400.0],["2014-12-09",49.0445,49.6756,48.9474,49.6351,698800.0],["2014-12-10",49.4652,49.5704,49.0121,49.2225,1289300.0],["2014-12-11",49.2953,49.7888,49.1659,49.3439,870500.0],["2014-12-12",48.9702,49.3439,48.9215,49.0027,1410100.0],["2014-12-15",49.0433,49.3114,48.4991,49.1002,1450800.0],["2014-12-16",49.019,49.6606,48.6941,48.8646,1116600.0],["2014-12-17",48.9459,49.9612,48.7672,49.953,1208300.0],["2014-12-18",50.481,51.6588,50.3348,51.6506,1371600.0],["2014-12-19",51.7887,52.2273,51.1064,51.2283,2939800.0],["2014-12-22",51.3826,51.7887,51.3745,51.6182,1143300.0],["2014-12-23",51.7968,52.1055,51.74,52.0161,583100.0],["2014-12-24",51.9755,52.1055,51.6263,51.675,470900.0],["2014-12-26",51.9105,51.9187,51.545,51.5856,366600.0],["2014-12-29",51.5207,51.7319,51.342,51.6263,611800.0],["2014-12-30",51.4557,51.5369,51.2689,51.3014,424000.0],["2014-12-31",51.5044,51.545,50.5054,50.5216,661900.0],["2015-01-02",50.6272,51.1958,50.213,50.6922,666300.0],["2015-01-05",50.4891,50.5541,49.3357,49.815,952900.0],["2015-01-06",49.8637,50.1399,49.0271,49.75,1190000.0],["2015-01-07",50.1967,50.6028,49.8393,50.5704,925200.0],["2015-01-08",51.0333,51.3257,50.9359,51.2851,907200.0],["2015-01-09",51.3988,51.5044,50.8628,51.1146,569200.0],["2015-01-12",51.0821,51.3095,50.7003,50.9521,666200.0],["2015-01-13",51.212,51.9674,50.5297,51.0658,944900.0],["2015-01-14",50.4323,50.6353,49.9937,50.5379,585000.0],["2015-01-15",50.7084,50.879,50.2536,50.6029,749300.0],["2015-01-16",50.4891,51.4476,50.4485,51.407,846600.0],["2015-01-20",51.5369,51.8131,50.8871,51.407,654500.0],["2015-01-21",51.0658,51.3257,50.6922,50.9521,753300.0],["2015-01-22",51.1795,51.9512,50.7653,51.8537,644900.0],["2015-01-23",51.8699,52.3248,51.6912,51.9918,773600.0],["2015-01-26",51.8781,52.1542,51.5613,52.0243,640400.0],["2015-01-27",51.3988,51.5207,50.7409,51.2851,1048100.0],["2015-01-28",51.7481,51.7887,50.6516,50.6922,1080200.0],["2015-01-29",50.6841,51.5775,50.5216,51.4638,1104100.0],["2015-01-30",51.2039,51.3664,50.6516,50.7084,1439600.0],["2015-02-02",51.0577,51.1795,50.0749,51.1714,1123500.0],["2015-02-03",51.3745,52.3004,51.1633,52.2517,1101700.0],["2015-02-04",52.2192,52.6822,51.8293,52.3817,1378700.0],["2015-02-05",52.3492,52.6253,51.2364,51.9918,1842100.0],["2015-02-06",52.0243,52.471,51.6831,51.9268,1493700.0],["2015-02-09",51.5532,51.8862,51.3501,51.6669,1231100.0],["2015-02-10",51.8781,52.6659,51.7806,52.536,688000.0],["2015-02-11",52.5847,53.0883,52.5441,52.9178,969000.0],["2015-02-12",53.0883,53.7625,53.0883,53.7625,762600.0],["2015-02-13",53.7706,54.0711,53.6406,54.0305,701900.0],["2015-02-17",53.8112,54.3879,53.8112,54.3473,902800.0],["2015-02-18",54.0793,54.7453,54.0711,54.6235,1075300.0],["2015-02-19",54.6884,54.9971,54.4854,54.9808,972400.0],["2015-02-20",54.9159,56.0287,54.7697,55.785,2837000.0],["2015-02-23",55.785,55.8743,55.0864,55.4032,1208200.0],["2015-02-24",55.2814,55.5575,55.1758,55.3626,865600.0],["2015-02-25",55.2083,55.5981,55.1595,55.2408,998100.0],["2015-02-26",55.2733,55.4844,55.127,55.3464,751300.0],["2015-02-27",55.1433,55.257,54.7778,54.8996,1104300.0],["2015-03-02",54.8103,55.4763,54.7047,55.4276,765200.0],["2015-03-03",55.1514,55.2245,54.6478,54.9159,948400.0],["2015-03-04",54.6884,54.8265,54.1767,54.4285,788700.0],["2015-03-05",54.6478,54.7209,54.2986,54.6235,578600.0],["2015-03-06",54.3392,54.4366,53.5838,53.6894,809000.0],["2015-03-09",53.6244,54.2336,53.6244,54.1118,675200.0],["2015-03-10",53.8193,53.8437,52.869,52.8771,940100.0],["2015-03-11",52.8203,52.9908,52.3898,52.471,1016400.0],["2015-03-12",52.5847,53.8275,52.5847,53.8112,1087400.0],["2015-03-13",53.8357,53.9661,52.9631,53.2486,812100.0],["2015-03-16",53.5747,54.3494,53.5013,54.3413,885100.0],["2015-03-17",53.9824,54.3249,53.8601,54.1048,584800.0],["2015-03-18",53.9335,55.2872,53.9009,55.0344,972400.0],["2015-03-19",55.0425,55.2546,54.7898,55.1322,659700.0],["2015-03-20",55.597,56.0618,55.2056,55.7193,1571800.0],["2015-03-23",55.6867,56.176,55.4992,55.8824,920000.0],["2015-03-24",55.7683,55.9395,55.434,55.5644,1293300.0],["2015-03-25",55.5481,55.6052,55.067,55.0751,2031400.0],["2015-03-26",54.8794,55.2219,54.537,54.9773,947000.0],["2015-03-27",54.8387,55.1975,54.4228,54.6919,1150100.0],["2015-03-30",55.1078,55.9232,55.0833,55.6786,760000.0],["2015-03-31",55.491,55.9232,55.3116,55.4992,736200.0],["2015-04-01",55.4013,55.4829,54.7734,55.2056,1008600.0],["2015-04-02",55.2953,55.8172,55.0752,55.5155,924700.0],["2015-04-06",54.9692,55.8335,54.9121,55.5726,1185900.0],["2015-04-07",55.5155,55.7194,55.3116,55.3606,727100.0],["2015-04-08",55.3198,55.8661,55.3198,55.8661,762500.0],["2015-04-09",55.8824,55.8988,55.2464,55.5155,920500.0],["2015-04-10",53.7134,53.8764,51.5932,53.4116,6919100.0],["2015-04-13",53.1752,53.6074,52.637,52.7511,2453000.0],["2015-04-14",52.7022,53.0039,52.3597,52.482,2167800.0],["2015-04-15",52.6533,52.9713,52.1314,52.4413,2473600.0],["2015-04-16",52.3597,52.7022,52.0417,52.2537,1749600.0],["2015-04-17",51.8705,51.9602,51.3241,51.6421,2382200.0],["2015-04-20",51.8868,52.425,51.8378,52.1396,2001600.0],["2015-04-21",52.2292,52.8816,52.2292,52.2619,1915300.0],["2015-04-22",52.2782,52.743,51.9846,52.4168,1622600.0],["2015-04-23",52.319,52.7348,52.1803,52.6044,1324800.0],["2015-04-24",52.6125,52.6207,52.1722,52.2782,1146300.0],["2015-04-27",52.4983,52.4983,52.058,52.1966,1392900.0],["2015-04-28",52.0743,52.5228,51.7971,52.4168,1462700.0],["2015-04-29",52.2782,52.6696,52.1966,52.3108,1636400.0],["2015-04-30",49.7014,52.0172,49.5709,50.9572,4084400.0],["2015-05-01",51.1284,51.4954,50.7044,51.4627,2016400.0],["2015-05-04",51.6503,51.9275,51.4301,51.5769,1630000.0],["2015-05-05",51.3893,51.8215,51.3649,51.6747,2109300.0],["2015-05-06",51.846,52.1558,51.4627,51.7644,1354900.0],["2015-05-07",51.7807,52.4494,51.7074,52.2374,1372400.0],["2015-05-08",52.7919,53.5747,52.7919,53.0691,1308100.0],["2015-05-11",52.8979,53.2322,52.6288,52.6288,882100.0],["2015-05-12",52.2211,52.4576,51.9112,52.1885,1579100.0],["2015-05-13",52.1966,52.7104,51.9928,52.0743,1038300.0],["2015-05-14",52.3271,52.6859,52.1966,52.637,1345000.0],["2015-05-15",52.6533,52.8816,52.4005,52.5554,1050400.0],["2015-05-18",52.4657,52.8164,52.3516,52.7185,866400.0],["2015-05-19",52.849,52.9795,52.6451,52.8245,839400.0],["2015-05-20",52.9876,53.1589,52.7022,52.8245,646300.0],["2015-05-21",52.6777,52.8653,52.5799,52.6288,663900.0],["2015-05-22",52.5228,52.7756,52.4168,52.4902,794500.0],["2015-05-26",52.3026,52.376,51.4872,51.5769,1027600.0],["2015-05-27",51.7889,51.9194,51.528,51.846,1539000.0],["2015-05-28",51.7481,51.9112,51.4383,51.6992,877700.0],["2015-05-29",51.6177,51.74,51.0305,51.1284,1548000.0],["2015-06-01",51.1692,51.4057,50.6228,51.0632,1606600.0],["2015-06-02",50.8919,51.0387,50.5983,50.9164,1277900.0],["2015-06-03",51.161,51.2996,50.8756,50.9816,931900.0],["2015-06-04",50.7125,50.8838,50.3292,50.3782,1213700.0],["2015-06-05",50.3048,50.8104,50.1825,50.7207,1599300.0],["2015-06-08",50.631,50.9408,50.4271,50.5331,1060400.0],["2015-06-09",50.5657,50.6962,50.2559,50.3864,1019500.0],["2015-06-10",50.5657,51.1366,50.5331,50.9898,559200.0],["2015-06-11",51.6177,52.5065,51.4546,52.3189,1744300.0],["2015-06-12",52.1634,52.2862,51.7376,51.7949,879400.0],["2015-06-15",51.2791,51.5493,50.8861,51.4674,1049900.0],["2015-06-16",51.4511,51.7949,51.2791,51.6066,1168600.0],["2015-06-17",51.7786,51.8277,51.2873,51.5329,648100.0],["2015-06-18",51.6476,51.9833,51.4592,51.9096,1451900.0],["2015-06-19",51.9669,52.4418,51.9669,52.3517,1356600.0],["2015-06-22",52.6055,53.1623,52.4909,52.8839,959500.0],["2015-06-23",52.9412,52.9821,52.5236,52.6219,882000.0],["2015-06-24",52.5236,52.5564,51.8277,51.8277,691300.0],["2015-06-25",51.9996,52.0651,51.6066,51.6885,780800.0],["2015-06-26",51.7867,51.9341,51.6148,51.885,2518300.0],["2015-06-29",51.5739,51.7376,51.0335,51.099,1456900.0],["2015-06-30",51.5002,51.5002,50.5095,50.5995,1313800.0],["2015-07-01",50.8861,51.1563,50.7469,51.0253,861300.0],["2015-07-02",51.1809,51.1891,50.7633,51.0662,697000.0],["2015-07-06",50.6077,51.2382,50.4849,51.1891,943300.0],["2015-07-07",51.2709,51.3937,50.575,51.3364,728000.0],["2015-07-08",50.8697,51.1399,50.4194,50.4194,832500.0],["2015-07-09",51.1072,51.3692,50.9516,51.0335,884900.0],["2015-07-10",51.5821,52.2207,51.5084,52.0488,964100.0],["2015-07-13",52.3599,52.4827,52.1879,52.4172,1244900.0],["2015-07-14",52.4254,52.6301,52.1961,52.5318,711700.0],["2015-07-15",52.5973,52.802,52.4172,52.5236,677500.0],["2015-07-16",52.7938,52.9494,52.4172,52.8102,2172500.0],["2015-07-17",52.933,52.933,52.3271,52.4745,681800.0],["2015-07-20",52.5564,52.9658,52.4991,52.6137,865200.0],["2015-07-21",52.5236,52.7938,52.1224,52.2371,966300.0],["2015-07-22",52.2289,52.6383,52.1143,52.5073,1111300.0],["2015-07-23",52.3435,52.6874,50.8288,51.2382,2976600.0],["2015-07-24",51.1809,51.5411,50.8943,51.2873,1291800.0],["2015-07-27",51.0253,51.058,50.4112,50.8697,1531400.0],["2015-07-28",51.0826,51.1809,50.6323,51.1072,1387500.0],["2015-07-29",51.058,51.8604,51.0089,51.7786,890100.0],["2015-07-30",51.6639,54.5705,51.2464,53.9155,7446600.0],["2015-07-31",54.1775,54.1775,53.2851,53.5717,1691200.0],["2015-08-03",53.629,53.8091,52.9494,53.6208,1005300.0],["2015-08-04",53.6208,53.9155,53.367,53.4488,756000.0],["2015-08-05",53.629,54.022,53.5962,53.8255,753100.0],["2015-08-06",53.8418,53.8664,52.8593,52.9576,585900.0],["2015-08-07",52.8839,53.0886,52.6546,53.0313,644200.0],["2015-08-10",53.3506,53.7845,53.2196,53.6453,799900.0],["2015-08-11",53.1459,53.4488,52.8839,53.2769,990100.0],["2015-08-12",56.1426,58.0421,55.7332,57.9275,6352100.0],["2015-08-13",57.9357,58.0994,57.2725,57.4444,2395700.0],["2015-08-14",57.297,57.6164,57.0678,57.5345,1274800.0],["2015-08-17",57.5591,58.648,57.4772,58.5006,1850200.0],["2015-08-18",58.5252,58.738,58.3205,58.7217,1117100.0],["2015-08-19",58.6316,59.1474,58.2059,58.8363,1862000.0],["2015-08-20",58.6889,59.1965,58.386,58.386,1842700.0],["2015-08-21",58.0912,58.5334,56.6993,56.7566,2968300.0],["2015-08-24",54.2594,55.2911,53.3833,54.0138,3148900.0],["2015-08-25",55.4958,55.5203,53.4816,53.5225,2468100.0],["2015-08-26",54.9635,56.9531,54.374,56.8631,2928200.0],["2015-08-27",57.3298,57.7801,56.4864,57.5508,1485500.0],["2015-08-28",57.5099,57.7064,57.0678,57.5427,1833000.0],["2015-08-31",57.0514,57.2397,56.4128,56.5438,1237900.0],["2015-09-01",55.4548,56.0443,54.4805,54.9226,2179700.0],["2015-09-02",55.594,55.7004,54.8244,55.5449,1837900.0],["2015-09-03",55.8724,56.2244,55.5776,55.7987,1677400.0],["2015-09-04",55.1027,55.6104,54.6852,54.9062,1268300.0],["2015-09-08",55.7578,56.7894,55.5776,56.7894,991600.0],["2015-09-09",57.0432,57.3134,55.5367,55.6186,823200.0],["2015-09-10",55.5776,56.5847,55.5612,56.2654,1614900.0],["2015-09-11",56.2244,57.076,55.7987,57.0023,1232700.0],["2015-09-14",57.0023,57.1009,56.3119,56.4927,1147100.0],["2015-09-15",56.6982,57.6515,56.4188,57.4214,803200.0],["2015-09-16",57.3885,57.7501,57.2899,57.4707,918600.0],["2015-09-17",57.4954,57.9227,56.8132,56.9529,1433100.0],["2015-09-18",56.3037,57.0762,55.9174,56.0325,2347800.0],["2015-09-21",56.2955,57.4707,56.2544,57.1831,1137800.0],["2015-09-22",56.5914,56.616,55.7202,56.0572,1439800.0],["2015-09-23",56.09,57.0187,55.8024,56.9119,1333300.0],["2015-09-24",56.3613,56.5831,55.7613,56.1311,1146200.0],["2015-09-25",56.5585,56.7393,55.7449,56.0654,1116700.0],["2015-09-28",55.8846,56.0654,54.093,54.1176,1491300.0],["2015-09-29",54.1998,54.734,54.0355,54.6518,1514800.0],["2015-09-30",55.3093,55.6709,54.5285,55.1285,1499500.0],["2015-10-01",55.6791,55.6791,54.8491,55.5394,1424600.0],["2015-10-02",54.5861,56.2215,54.3724,56.1722,882400.0],["2015-10-05",56.3119,57.142,56.3119,56.9776,1083000.0],["2015-10-06",56.8133,57.0845,56.4352,57.068,1219300.0],["2015-10-07",57.3803,57.7584,57.0023,57.6433,1338900.0],["2015-10-08",57.6104,58.6624,57.4872,58.5966,1584400.0],["2015-10-09",58.5638,58.8843,57.6104,57.9392,1507800.0],["2015-10-12",57.9392,58.4816,57.7501,58.2022,697500.0],["2015-10-13",57.8898,58.2597,57.1995,57.3967,1242200.0],["2015-10-14",57.4707,57.8076,56.8708,57.0187,1104400.0],["2015-10-15",57.4132,57.4214,56.805,57.3721,1669700.0],["2015-10-16",57.5775,57.8159,57.1831,57.8159,996300.0],["2015-10-19",57.52,58.0953,57.331,58.0296,1026600.0],["2015-10-20",57.9392,58.2021,57.6269,58.0542,853900.0],["2015-10-21",58.1939,58.3994,57.2653,57.3064,823500.0],["2015-10-22",57.6433,58.3501,57.3967,57.9967,1037200.0],["2015-10-23",58.5144,58.6295,58.0213,58.5391,1017900.0],["2015-10-26",58.4569,58.6706,58.2104,58.6295,944800.0],["2015-10-27",58.3008,58.6624,58.1117,58.3419,1197900.0],["2015-10-28",58.6049,59.8294,58.3583,59.8212,1046900.0],["2015-10-29",59.7143,59.8869,59.4924,59.7801,1155100.0],["2015-10-30",59.854,60.002,59.5006,59.928,2016000.0],["2015-11-02",59.402,60.4869,58.0049,60.4047,2812400.0],["2015-11-03",54.2738,56.9119,52.6466,52.9835,9437500.0],["2015-11-04",52.9917,55.6955,52.9588,53.8629,5650500.0],["2015-11-05",54.0108,54.8162,53.7971,54.3889,3622200.0],["2015-11-06",54.3806,55.4161,54.356,55.2189,2282500.0],["2015-11-09",55.0134,55.449,54.2902,54.5285,1181300.0],["2015-11-10",54.3478,54.808,54.2656,54.6601,1807000.0],["2015-11-11",54.5861,55.3668,54.397,55.1285,1828100.0],["2015-11-12",54.8737,55.0792,54.4217,54.4957,1690900.0],["2015-11-13",54.4135,54.5121,53.493,53.5013,1084500.0],["2015-11-16",53.5341,53.9204,53.3287,53.83,1466100.0],["2015-11-17",54.0108,54.3313,53.7725,53.9204,999900.0],["2015-11-18",54.1752,54.4546,53.83,54.3395,1303600.0],["2015-11-19",54.4464,54.6765,54.1341,54.3067,1308800.0],["2015-11-20",54.5696,54.7422,54.3971,54.5779,2693700.0],["2015-11-23",54.6354,54.7669,53.7314,53.8711,2406700.0],["2015-11-24",53.5424,53.8053,52.5644,53.2383,2116000.0],["2015-11-25",53.4273,53.4273,52.6959,53.0328,2029600.0],["2015-11-27",53.115,53.3287,52.9917,53.189,969600.0],["2015-11-30",53.2629,53.3369,52.2521,52.326,3073700.0],["2015-12-01",52.5726,53.2218,52.326,52.9999,4092700.0],["2015-12-02",52.8849,54.208,52.7205,53.4026,8466700.0],["2015-12-03",53.567,53.6328,52.2768,52.6548,4312200.0],["2015-12-04",52.8685,53.6656,52.6137,53.452,3141000.0],["2015-12-07",53.2629,53.4191,51.8823,52.1945,2117000.0],["2015-12-08",51.7754,51.8658,51.1919,51.8165,2538700.0],["2015-12-09",51.5617,52.6794,51.5124,52.1452,2529000.0],["2015-12-10",52.1124,52.2685,51.5946,51.6768,1960200.0],["2015-12-11",50.5673,51.0029,50.0907,50.2961,2256800.0],["2015-12-14",49.8669,51.2535,49.8339,50.4364,2139600.0],["2015-12-15",50.8161,51.0884,50.4034,50.8573,1917900.0],["2015-12-16",51.2453,51.4516,50.2301,51.1957,1380200.0],["2015-12-17",51.1627,51.5754,49.314,49.4213,2062500.0],["2015-12-18",49.1902,49.2314,48.274,48.2988,2737000.0],["2015-12-21",48.6785,49.3305,48.5134,48.827,1681600.0],["2015-12-22",49.0003,49.5616,48.8518,49.3965,1711600.0],["2015-12-23",49.5533,50.7748,49.446,50.5025,2187900.0],["2015-12-24",50.4529,50.6923,50.1806,50.4364,411300.0],["2015-12-28",50.1971,50.3456,49.7431,50.3456,1365600.0],["2015-12-29",50.6428,51.2865,50.5437,50.8326,755100.0],["2015-12-30",50.618,50.8574,50.3126,50.3374,584800.0],["2015-12-31",50.1558,50.6428,49.9412,50.0155,871100.0],["2016-01-04",49.1241,49.4956,48.6867,49.446,2164100.0],["2016-01-05",49.6771,50.4199,49.248,49.7597,2283600.0],["2016-01-06",48.9921,49.2975,48.6124,48.8435,1743700.0],["2016-01-07",48.2823,49.1984,47.9357,48.8518,2160600.0],["2016-01-08",49.1241,49.2397,47.9026,47.9769,1960800.0],["2016-01-11",48.3731,48.9178,47.9274,48.6454,1725700.0],["2016-01-12",49.4873,49.6771,48.6455,49.5121,2757500.0],["2016-01-13",49.6936,50.098,48.6372,48.794,2533000.0],["2016-01-14",49.0333,50.032,48.6372,49.7679,3068300.0],["2016-01-15",48.3401,48.9178,47.556,48.2493,2995300.0],["2016-01-19",48.8188,48.9756,48.1172,48.4556,1383400.0],["2016-01-20",47.8036,48.1585,46.8792,47.7788,2399700.0],["2016-01-21",47.9852,48.6454,47.5973,47.9109,2661900.0],["2016-01-22",48.7445,49.1489,48.6372,49.0664,1972800.0],["2016-01-25",48.8353,49.2314,48.4969,48.5712,1271800.0],["2016-01-26",48.7032,49.5946,48.4639,49.5533,1269100.0],["2016-01-27",49.413,49.8422,48.241,48.5381,2111500.0],["2016-01-28",48.9426,49.0746,47.9191,48.0429,1657100.0],["2016-01-29",48.3648,49.3222,48.1255,49.2975,2198800.0],["2016-02-01",49.0086,50.3787,48.8683,50.0733,1809900.0],["2016-02-02",49.5203,49.6193,48.9426,49.1241,1614300.0],["2016-02-03",49.1902,49.479,48.5794,49.2314,1523000.0],["2016-02-04",49.0746,49.7349,49.0746,49.6441,1453600.0],["2016-02-05",49.3965,49.8504,48.109,48.3153,1919400.0],["2016-02-08",47.655,47.655,45.4844,46.252,4212400.0],["2016-02-09",47.5808,48.9673,46.5326,47.8118,5576200.0],["2016-02-10",47.7788,48.4309,47.3084,47.3744,3098600.0],["2016-02-11",46.384,46.9452,46.2107,46.5821,1965300.0],["2016-02-12",47.1268,47.5642,46.904,47.5147,1538500.0],["2016-02-16",48.2823,48.6702,48.0512,48.4061,2774700.0],["2016-02-17",48.7858,49.1489,48.5547,49.1407,2644300.0],["2016-02-18",49.1159,49.3222,48.6372,48.8353,1233500.0],["2016-02-19",48.8353,49.314,48.4143,49.2809,1690100.0],["2016-02-22",49.446,50.098,49.2397,49.5121,1767500.0],["2016-02-23",49.2397,49.512,48.6124,48.6785,1753100.0],["2016-02-24",48.2906,48.8848,47.7046,48.8435,1605800.0],["2016-02-25",48.9673,49.5781,48.6372,49.5533,1556000.0],["2016-02-26",49.6689,50.0238,49.0251,49.0994,1806500.0],["2016-02-29",49.0499,49.2644,48.0595,48.076,2735700.0],["2016-03-01",48.5381,49.5285,48.4474,49.5203,2165300.0],["2016-03-02",49.4873,49.512,48.8023,49.4543,1565400.0],["2016-03-03",49.3965,49.9082,49.0499,49.7927,2195500.0],["2016-03-04",49.7927,50.2136,49.479,50.1888,3087700.0],["2016-03-07",49.8834,50.065,49.3882,49.5781,1848500.0],["2016-03-08",49.1324,49.3222,48.8023,48.8435,1470800.0],["2016-03-09",49.1241,49.5616,48.7858,49.5368,1873300.0],["2016-03-10",49.7184,50.9646,49.5781,50.8078,4338300.0],["2016-03-11",51.0224,52.0046,50.5602,51.8395,3871000.0],["2016-03-14",51.7817,51.9303,51.3113,51.8313,2386500.0],["2016-03-15",51.4169,51.9639,51.2345,51.7401,1397300.0],["2016-03-16",51.6489,52.2125,51.5578,52.0136,1528200.0],["2016-03-17",51.9887,52.5191,51.823,52.2622,2297700.0],["2016-03-18",51.3257,52.0799,50.7622,51.8313,9141200.0],["2016-03-21",51.6821,52.1545,51.5412,52.0053,2248800.0],["2016-03-22",51.7981,52.0053,51.6904,51.7567,1448100.0],["2016-03-23",51.7898,52.2373,51.5495,52.1213,2280000.0],["2016-03-24",51.939,51.9804,51.3423,51.8976,1567700.0],["2016-03-28",52.2125,52.2125,51.5909,51.7318,1045000.0],["2016-03-29",51.5743,52.1711,51.4252,52.1462,1105300.0],["2016-03-30",52.2125,52.5523,52.1462,52.3617,1397300.0],["2016-03-31",52.2373,52.8258,52.0799,52.4694,1665500.0],["2016-04-01",52.7429,53.9612,52.5357,53.8783,2804100.0],["2016-04-04",53.9612,54.1601,53.2484,53.323,1468600.0],["2016-04-05",53.033,53.1904,52.5191,52.5771,1204900.0],["2016-04-06",52.4943,53.5219,52.4611,53.4556,1454000.0],["2016-04-07",53.0827,53.3562,52.6103,52.9501,1484000.0],["2016-04-08",53.3728,53.4059,52.8341,53.0247,1746200.0],["2016-04-11",53.2319,53.7208,52.9667,53.1324,1737600.0],["2016-04-12",53.1241,53.3645,52.8258,53.0661,1417200.0],["2016-04-13",53.3479,53.4639,52.8506,53.2733,1815400.0],["2016-04-14",53.1904,53.4391,52.9832,53.1987,1176400.0],["2016-04-15",53.2484,53.5137,53.0413,53.091,1641700.0],["2016-04-18",53.0744,53.9032,52.9749,53.8783,1086500.0],["2016-04-19",54.0606,54.5662,53.87,54.2761,1658200.0],["2016-04-20",54.3341,55.3535,54.1352,55.0717,2881000.0],["2016-04-21",54.8811,55.2624,53.8617,54.0689,2024400.0],["2016-04-22",53.7954,54.2347,53.3396,54.0689,1436100.0],["2016-04-25",53.8369,54.5828,53.6131,54.4502,1575300.0],["2016-04-26",54.5579,54.8811,53.9778,54.6988,1375300.0],["2016-04-27",54.2098,55.2209,54.2098,55.0303,1473000.0],["2016-04-28",54.7154,55.08,54.2927,54.4253,1617700.0],["2016-04-29",54.1104,54.79,53.7374,54.533,2995300.0],["2016-05-02",54.6988,55.8259,54.4667,55.6767,4016000.0],["2016-05-03",57.6575,59.862,57.6161,59.083,8604500.0],["2016-05-04",58.8841,59.1741,58.4365,58.8841,3866200.0],["2016-05-05",58.7515,59.257,57.9559,58.3371,2920000.0],["2016-05-06",58.1299,59.0664,58.0553,59.0498,2242100.0],["2016-05-09",59.5305,60.4836,59.2902,59.4394,2666700.0],["2016-05-10",59.63,61.2461,59.63,61.2046,3698500.0],["2016-05-11",61.4367,61.4864,60.6576,60.8565,2757900.0],["2016-05-12",59.7129,60.4836,59.0913,59.4808,4720100.0],["2016-05-13",59.5222,60.5251,59.5057,59.9283,7523700.0],["2016-05-16",59.9035,60.4919,59.6051,60.3261,2619600.0],["2016-05-17",60.2267,60.5002,59.5968,59.7792,2094500.0],["2016-05-18",59.7129,60.3842,59.3399,59.9946,2440000.0],["2016-05-19",59.7128,60.2847,59.4476,60.177,1753400.0],["2016-05-20",60.583,60.583,60.2101,60.4836,2399700.0],["2016-05-23",60.3924,60.4173,60.0609,60.1189,1378300.0],["2016-05-24",60.4919,61.3041,60.351,61.2544,5103300.0],["2016-05-25",61.3041,61.4201,60.8566,61.0637,2136000.0],["2016-05-26",60.9146,61.7433,60.7157,61.3538,1813900.0],["2016-05-27",61.2461,61.8014,61.2295,61.6688,1476400.0],["2016-05-31",61.7268,61.8179,61.2046,61.5527,3217900.0],["2016-06-01",61.5527,61.9505,61.0472,61.9256,1354500.0],["2016-06-02",61.8677,62.539,61.5445,62.4727,1346800.0],["2016-06-03",62.1329,62.282,61.5527,62.1494,1256000.0],["2016-06-06",62.1163,62.8207,61.9505,62.3898,1800900.0],["2016-06-07",62.3898,62.7793,62.2738,62.5307,1589800.0],["2016-06-08",62.4147,62.7462,62.224,62.4727,1210500.0],["2016-06-09",62.2157,62.4892,62.0914,62.2738,1190100.0],["2016-06-10",61.7931,61.8511,61.3787,61.6107,1794900.0],["2016-06-13",61.4367,61.8677,60.8317,60.8648,1796000.0],["2016-06-14",60.8066,61.4554,60.632,61.3389,1533200.0],["2016-06-15",61.3639,61.5468,61.0728,61.2308,1902400.0],["2016-06-16",60.9729,61.4637,60.6569,61.3472,2308500.0],["2016-06-17",61.2474,61.2474,60.2743,60.5405,4453700.0],["2016-06-20",61.0561,61.5552,60.5238,60.6236,2648600.0],["2016-06-21",60.815,61.1809,60.4989,60.9563,2599600.0],["2016-06-22",61.0562,61.2724,60.7318,60.8233,1203400.0],["2016-06-23",61.2058,61.4803,60.973,61.472,1603300.0],["2016-06-24",59.2929,59.9749,58.744,58.7773,5526700.0],["2016-06-27",58.1784,58.2117,56.5815,56.856,2762600.0],["2016-06-28",57.4299,59.085,57.4216,59.085,2322300.0],["2016-06-29",59.3844,60.3409,59.3095,60.2577,2005200.0],["2016-06-30",60.3076,61.2807,60.108,61.2807,2288300.0],["2016-07-01",61.3805,62.0126,61.3805,61.9627,2797200.0],["2016-07-05",61.6051,62.1041,61.3639,62.0542,2904800.0],["2016-07-06",61.7298,62.0791,61.4138,61.7548,2066900.0],["2016-07-07",61.7381,62.2372,61.7381,62.1789,1672200.0],["2016-07-08",62.4285,63.36,62.3786,63.2352,2184200.0],["2016-07-11",63.4598,63.9172,63.1687,63.2186,1888000.0],["2016-07-12",63.5097,64.1002,63.2103,64.0004,1868600.0],["2016-07-13",64.2749,64.4079,63.9754,64.1584,1371800.0],["2016-07-14",64.4911,64.6658,63.9172,63.9505,1964500.0],["2016-07-15",64.1668,64.2499,63.6261,63.6594,1556900.0],["2016-07-18",63.7425,63.9921,63.5513,63.9422,1286700.0],["2016-07-19",63.7093,64.2,63.5513,64.1751,1170700.0],["2016-07-20",64.5909,64.9069,64.358,64.8737,1595600.0],["2016-07-21",64.9153,65.04,64.358,64.7323,1766400.0],["2016-07-22",64.6159,64.9569,64.6159,64.8571,1012000.0],["2016-07-25",64.9153,64.9153,64.408,64.7906,2230700.0],["2016-07-26",66.5371,67.6101,66.1296,67.2358,5673800.0],["2016-07-27",67.3688,67.7098,66.8781,67.1942,2700500.0],["2016-07-28",67.1027,67.136,66.3375,66.8365,1418700.0],["2016-07-29",66.8532,66.9447,65.9799,66.1462,1890500.0],["2016-08-01",66.3126,66.4456,65.6472,65.8717,1389600.0],["2016-08-02",65.8218,65.8967,65.0317,65.2646,1592900.0],["2016-08-03",65.2812,65.3145,64.6491,64.9985,1467900.0],["2016-08-04",65.0899,65.5474,64.9985,65.0567,1549200.0],["2016-08-05",65.3644,66.0132,65.2729,65.8967,1030800.0],["2016-08-08",66.3375,66.3375,65.8219,66.0464,1040700.0],["2016-08-09",66.1213,66.4955,65.8967,66.3126,1663800.0],["2016-08-10",66.3708,66.4706,66.0797,66.4124,915400.0],["2016-08-11",66.6619,67.1359,66.6619,66.953,1491900.0],["2016-08-12",66.7284,66.7617,66.3209,66.5704,1334100.0],["2016-08-15",66.6453,66.8449,66.4457,66.612,1144800.0],["2016-08-16",66.296,66.296,65.614,65.614,1237100.0],["2016-08-17",65.7803,65.9549,65.3062,65.8302,1166000.0],["2016-08-18",65.7221,66.088,65.6805,65.905,1452900.0],["2016-08-19",65.7303,65.9715,65.4476,65.9383,1417100.0],["2016-08-22",65.8801,66.1379,65.6805,66.1296,833000.0],["2016-08-23",66.3541,66.6286,66.2959,66.5953,891200.0],["2016-08-24",66.4955,66.6203,65.9216,66.1712,1144000.0],["2016-08-25",66.1296,66.3292,65.8717,66.2127,1031800.0],["2016-08-26",66.4124,66.8282,65.7803,66.1379,789500.0],["2016-08-29",66.1379,66.5288,65.9716,66.0215,1117900.0],["2016-08-30",66.1296,66.2876,65.8884,66.1379,825800.0],["2016-08-31",66.113,66.113,65.722,65.9799,1315000.0],["2016-09-01",66.0464,66.3625,65.747,66.2377,1407600.0],["2016-09-02",66.5371,66.9114,66.2544,66.9031,1615500.0],["2016-09-06",67.9261,67.9261,66.3957,66.8781,1808400.0],["2016-09-07",66.8615,66.8615,66.2544,66.5787,1427400.0],["2016-09-08",66.2627,66.5953,65.7886,65.9217,2070600.0],["2016-09-09",65.5724,65.9633,64.3664,64.3747,2025100.0],["2016-09-12",64.0503,65.0484,63.8091,64.9153,2129700.0],["2016-09-13",64.3248,64.6076,63.7259,63.7842,2027000.0],["2016-09-14",63.876,64.1263,63.2334,63.4754,2751400.0],["2016-09-15",63.3502,64.2348,63.008,63.9678,2161600.0],["2016-09-16",63.7424,63.7508,62.4823,62.6659,12346500.0],["2016-09-19",63.3585,63.5505,62.9663,63.3418,2786500.0],["2016-09-20",63.7508,64.2014,63.6006,63.901,1978800.0],["2016-09-21",64.143,64.4935,63.4921,64.36,2127300.0],["2016-09-22",64.8691,65.0026,64.2598,64.6938,1370900.0],["2016-09-23",64.2765,64.602,64.2598,64.3266,1088200.0],["2016-09-26",64.0596,64.4852,64.0512,64.1514,943700.0],["2016-09-27",64.2431,64.9024,64.143,64.8774,1272600.0],["2016-09-28",64.9943,64.9943,63.901,64.4518,1702700.0],["2016-09-29",64.4101,65.0026,64.0846,64.1263,1183000.0],["2016-09-30",64.2014,64.5185,63.659,64.2849,1816000.0],["2016-10-03",64.093,64.5269,64.0345,64.1848,1059100.0],["2016-10-04",64.1847,64.4017,63.3669,63.8092,1114000.0],["2016-10-05",64.1597,64.9859,63.7091,64.1514,1761600.0],["2016-10-06",64.1847,65.3698,64.1597,65.3281,1888400.0],["2016-10-07",65.4783,65.6702,64.5019,64.7856,1691500.0],["2016-10-10",64.9942,65.2196,64.5686,64.602,1115000.0],["2016-10-11",64.3266,64.3349,63.442,63.8342,1394700.0],["2016-10-12",63.9177,64.5019,63.659,64.4184,964800.0],["2016-10-13",63.9928,64.2014,63.3669,63.7007,1508500.0],["2016-10-14",63.9844,64.6354,63.8342,63.8426,904800.0],["2016-10-17",63.9928,64.0345,63.225,63.2667,1156100.0],["2016-10-18",63.8008,63.9344,63.3252,63.3836,1174000.0],["2016-10-19",63.6006,63.8676,63.442,63.6924,985700.0],["2016-10-20",63.684,63.7257,62.4656,62.8328,2186100.0],["2016-10-21",62.4405,62.8495,62.0984,62.5991,1086900.0],["2016-10-24",63.0247,63.4587,62.7827,63.3418,1478100.0],["2016-10-25",63.3419,63.3419,62.958,63.0581,1511500.0],["2016-10-26",62.8995,63.3418,62.6074,62.7159,888400.0],["2016-10-27",62.5574,62.6241,61.3974,61.8313,3173800.0],["2016-10-28",61.9482,62.5824,61.873,62.065,1866300.0],["2016-10-31",62.1151,62.2736,61.1303,61.6894,1785100.0],["2016-11-01",61.6811,64.3516,61.6644,64.1347,4195900.0],["2016-11-02",63.9344,64.1013,62.4906,62.6325,2216400.0],["2016-11-03",62.6325,62.9079,62.3905,62.5657,1101500.0],["2016-11-04",62.5073,63.3418,62.4739,62.9413,1433400.0],["2016-11-07",63.7424,64.1013,63.6172,63.8426,1776100.0],["2016-11-08",63.8426,64.2598,63.4336,63.926,967600.0],["2016-11-09",63.1582,64.385,62.5574,64.1764,1567700.0],["2016-11-10",64.4267,64.5937,63.3085,64.3016,1999300.0],["2016-11-11",63.9761,64.5937,63.6006,63.6924,1732000.0],["2016-11-14",63.8008,64.2348,62.4322,62.7493,2011500.0],["2016-11-15",63.0414,63.3085,62.282,62.3738,1908900.0],["2016-11-16",62.3821,62.7743,62.1234,62.6742,1442300.0],["2016-11-17",62.8745,63.3836,62.524,63.3168,1800500.0],["2016-11-18",63.3836,64.7272,63.2584,64.36,2242400.0],["2016-11-21",64.4601,64.9942,64.4017,64.7021,1506700.0],["2016-11-22",64.6437,64.9024,64.2432,64.794,1484500.0],["2016-11-23",64.8273,65.9289,64.8273,65.9289,2037600.0],["2016-11-25",65.979,66.1209,65.5617,65.7287,682600.0],["2016-11-28",65.7537,65.9289,65.3698,65.6535,1303000.0],["2016-11-29",65.8038,66.0207,65.5617,65.8455,1174500.0],["2016-11-30",65.7954,66.004,64.4017,64.4184,1867100.0],["2016-12-01",64.4017,64.4268,62.9162,63.2,1672800.0],["2016-12-02",63.225,63.3335,62.549,62.5908,1742700.0],["2016-12-05",63.0498,63.2333,62.6826,62.8244,2022400.0],["2016-12-06",63.0247,63.1165,62.5741,63.0164,1812400.0],["2016-12-07",62.3654,63.1416,61.7312,63.1082,2811400.0],["2016-12-08",63.0497,63.0581,62.3487,62.6909,1787300.0],["2016-12-09",62.6909,63.1917,62.5741,63.0581,1455700.0],["2016-12-12",62.9579,63.5087,62.8995,63.2417,1813300.0],["2016-12-13",63.4754,63.7508,62.8411,62.8745,1590700.0],["2016-12-14",63.0001,64.1474,62.8326,63.578,2777200.0],["2016-12-15",63.7371,65.1356,63.31,64.7755,2132700.0],["2016-12-16",64.943,65.1021,63.8711,64.1809,7858300.0],["2016-12-19",64.2395,64.4405,63.578,63.7119,1740500.0],["2016-12-20",63.8543,64.1139,63.377,64.0302,1692300.0],["2016-12-21",63.8878,64.6666,63.6701,64.2228,960200.0],["2016-12-22",64.0804,64.0804,63.3016,63.4774,2082300.0],["2016-12-23",63.6701,64.3316,63.4607,63.6617,992700.0],["2016-12-27",63.7371,64.407,63.5277,64.206,1186100.0],["2016-12-28",64.1474,64.3735,63.7454,64.1307,1561900.0],["2016-12-29",64.1893,64.5829,64.072,64.4824,1472000.0],["2016-12-30",64.4824,64.5996,63.1425,63.3435,1610100.0],["2017-01-03",63.8794,64.5243,63.5445,64.4656,1646300.0],["2017-01-04",64.3651,65.5292,64.3651,65.5208,1556500.0],["2017-01-05",65.5292,65.9814,65.1104,65.3617,1150100.0],["2017-01-06",65.7469,66.174,65.0518,66.0651,973700.0],["2017-01-09",66.0902,66.107,65.3366,65.3533,963600.0],["2017-01-10",65.3784,65.5962,65.0183,65.0267,796000.0],["2017-01-11",64.8425,65.0853,64.4824,64.809,1201300.0],["2017-01-12",64.4656,64.675,63.7203,64.5242,2217300.0],["2017-01-13",64.4405,64.8592,64.2311,64.7922,1227900.0],["2017-01-17",64.7001,65.9479,64.5494,65.906,2187000.0],["2017-01-18",66.0484,66.6095,65.4538,66.5425,2633200.0],["2017-01-19",66.375,66.4168,65.8055,66.2828,1590900.0],["2017-01-20",66.6262,66.9779,66.3582,66.8188,3061400.0],["2017-01-23",66.8272,67.2878,66.6765,67.0533,2794700.0],["2017-01-24",66.9947,67.0617,66.5508,67.0198,1901700.0],["2017-01-25",66.9947,67.2292,66.7602,66.8942,1741600.0],["2017-01-26",66.9109,66.9612,66.3917,66.6262,1703200.0],["2017-01-27",66.9109,66.9361,66.6011,66.8356,952100.0],["2017-01-30",66.9026,66.9026,66.0651,66.6597,670500.0],["2017-01-31",66.6346,66.8439,66.0484,66.509,1308300.0],["2017-02-01",66.7267,66.8188,65.9563,66.174,1315200.0],["2017-02-02",66.04,66.4755,65.7888,66.2075,1023000.0],["2017-02-03",66.6429,67.2459,66.2326,66.4922,1601500.0],["2017-02-06",66.4839,66.643,66.0735,66.4504,2472700.0],["2017-02-07",64.2814,65.0937,63.243,64.7336,6834000.0],["2017-02-08",65.3198,67.2962,65.01,66.8607,4696000.0],["2017-02-09",66.8607,67.8321,66.7016,67.6228,2147200.0],["2017-02-10",67.7986,68.1587,67.3799,67.3799,1924900.0],["2017-02-13",67.7232,67.9326,67.3883,67.7567,1068800.0],["2017-02-14",67.6646,67.7986,67.2543,67.4134,1168500.0],["2017-02-15",67.4134,68.2341,67.3129,68.1754,1620400.0],["2017-02-16",68.1085,68.4518,67.673,68.4351,1052700.0],["2017-02-17",68.3094,68.7114,67.8656,68.7114,1028100.0],["2017-02-21",68.4518,68.9794,68.4435,68.8119,1294300.0],["2017-02-22",68.5942,69.4986,68.5104,69.3562,1130800.0],["2017-02-23",69.507,69.6745,69.0883,69.5823,1508900.0],["2017-02-24",68.6695,70.2271,68.4434,70.2104,2348300.0],["2017-02-27",70.1351,70.1769,68.8705,69.1971,2054400.0],["2017-02-28",69.2474,69.2976,68.7114,68.8956,1752900.0],["2017-03-01",69.239,69.8168,69.0966,69.5237,1535500.0],["2017-03-02",69.2557,69.4819,68.8538,68.8956,1080100.0],["2017-03-03",68.8622,69.574,68.6696,69.4651,1104500.0],["2017-03-06",69.0296,69.507,68.9375,69.2558,1198300.0],["2017-03-07",69.0715,69.4902,69.0129,69.2055,974000.0],["2017-03-08",69.2557,69.2809,68.703,68.8538,1336000.0],["2017-03-09",68.8789,69.1804,68.3764,68.6528,1453800.0],["2017-03-10",68.8789,69.1971,68.2676,68.8622,2445900.0],["2017-03-13",68.837,69.4149,68.6947,69.2725,1315000.0],["2017-03-14",69.1636,69.4316,68.7533,69.0547,848600.0],["2017-03-15",69.3489,69.5002,68.9623,69.3489,1494800.0],["2017-03-16",69.3321,69.4329,68.7774,68.8699,1095300.0],["2017-03-17",69.206,69.2396,68.7018,68.769,1929900.0],["2017-03-20",68.8447,68.8447,67.6849,68.0883,1652000.0],["2017-03-21",67.8866,68.164,67.0967,67.2731,1813900.0],["2017-03-22",67.4496,67.6345,67.0799,67.1471,1352800.0],["2017-03-23",67.0631,67.374,66.7773,67.0799,1249600.0],["2017-03-24",67.1471,67.5505,67.0714,67.332,1188900.0],["2017-03-27",66.9202,67.6429,66.7017,67.5757,1818500.0],["2017-03-28",66.8446,67.811,66.4832,67.4748,2350300.0],["2017-03-29",67.0714,67.3908,66.3907,67.2563,1067500.0],["2017-03-30",67.0631,67.6009,66.9706,67.2731,1458600.0],["2017-03-31",67.3151,67.6345,66.8781,66.9118,1727900.0],["2017-04-03",67.1219,67.5589,66.3487,66.7605,3242500.0],["2017-04-04",66.7269,66.9454,66.2983,66.5,1850400.0],["2017-04-05",66.668,67.374,66.6092,66.8109,1755400.0],["2017-04-06",66.7437,67.0715,66.5924,66.895,2364900.0],["2017-04-07",66.9286,67.3236,66.7521,67.1219,1228600.0],["2017-04-10",67.1471,67.7437,67.0882,67.6849,2171600.0],["2017-04-11",67.4412,67.4832,66.9958,67.2983,1174800.0],["2017-04-12",67.0294,67.7102,66.8277,67.6681,1345400.0],["2017-04-13",67.5505,67.9539,67.3656,67.3656,1058000.0],["2017-04-17",67.5589,67.853,67.5589,67.7606,1754800.0],["2017-04-18",67.6177,67.9034,67.5169,67.8614,801100.0],["2017-04-19",67.9119,68.1472,67.6597,67.7774,1030700.0],["2017-04-20",68.0883,68.6262,67.7858,68.5505,1002100.0],["2017-04-21",68.5253,69.559,68.4917,69.3573,2399600.0],["2017-04-24",69.8615,70.2397,69.7271,70.0212,1312700.0],["2017-04-25",70.2733,70.6263,70.1221,70.475,1235100.0],["2017-04-26",70.4582,70.6767,70.3069,70.4918,929900.0],["2017-04-27",70.5927,71.0801,70.4918,70.6683,949100.0],["2017-04-28",70.6515,70.8448,70.0044,70.7524,1472400.0],["2017-05-01",70.8112,71.3742,70.6011,70.9456,2962400.0],["2017-05-02",70.9456,71.4079,68.9287,69.9708,3247800.0],["2017-05-03",69.1388,69.7523,68.6766,69.7355,2527200.0],["2017-05-04",70.0548,70.6767,69.8111,70.1893,1813800.0],["2017-05-05",70.3826,70.391,69.3741,69.7943,1542400.0],["2017-05-08",69.7187,70.0884,69.6262,70.038,1158100.0],["2017-05-09",69.954,70.0044,69.4666,69.8783,1543400.0],["2017-05-10",69.601,70.2481,69.4833,70.2397,1633500.0],["2017-05-11",70.0128,70.2649,69.7943,70.2565,1255800.0],["2017-05-12",70.0633,70.2145,69.7943,69.8447,1152100.0],["2017-05-15",69.8111,70.2565,69.7691,70.0968,1204700.0],["2017-05-16",70.2901,70.5002,70.1053,70.4078,1331300.0],["2017-05-17",70.4078,70.4078,69.5758,69.6262,1943200.0],["2017-05-18",69.6262,70.1305,69.3993,69.5926,1477900.0],["2017-05-19",69.912,70.1893,69.7019,69.9204,1330000.0],["2017-05-22",70.1221,70.8448,69.9624,70.6179,1452500.0],["2017-05-23",70.7187,71.0129,70.2145,70.3069,1467700.0],["2017-05-24",70.2649,70.6347,70.1557,70.5507,1432800.0],["2017-05-25",70.8448,71.9037,70.5927,71.7356,1421100.0],["2017-05-26",71.4751,71.9709,71.4751,71.6684,1392600.0],["2017-05-30",71.4331,71.7608,71.2566,71.6768,1518100.0],["2017-05-31",71.8785,72.2398,71.6684,72.1642,2401400.0],["2017-06-01",72.1642,72.9206,72.1642,72.9206,1628000.0],["2017-06-02",72.8533,73.3828,72.6012,72.8365,1360000.0],["2017-06-05",72.8365,73.1054,72.6852,72.7356,1169100.0],["2017-06-06",72.2903,72.971,72.2903,72.4836,1091800.0],["2017-06-07",72.6264,72.8113,72.3743,72.7356,1112600.0],["2017-06-08",72.7357,72.8029,71.307,71.6768,2027400.0],["2017-06-09",71.6852,71.9709,70.5422,71.1053,1309600.0],["2017-06-12",70.8952,71.3742,70.0548,71.3742,1918100.0],["2017-06-13",71.4919,72.2651,71.4919,72.055,1452900.0],["2017-06-14",72.426,72.7633,71.8779,72.2911,1516500.0],["2017-06-15",71.8441,72.738,71.3888,72.544,1922500.0],["2017-06-16",72.5187,72.7801,71.6755,71.8357,2316400.0],["2017-06-19",72.1055,72.2067,71.3129,71.7345,1563100.0],["2017-06-20",71.5743,71.9032,71.3551,71.802,2021700.0],["2017-06-21",71.8779,72.1055,71.4225,71.6671,1152300.0],["2017-06-22",71.6839,71.8526,71.2033,71.5574,846800.0],["2017-06-23",71.5828,71.7683,71.2286,71.5406,1351800.0],["2017-06-26",71.7345,71.7851,71.1527,71.5912,1117700.0],["2017-06-27",71.4562,72.1899,71.237,71.861,1937200.0],["2017-06-28",72.1224,72.5778,71.49,72.5019,1132100.0],["2017-06-29",72.2995,72.3838,70.8238,71.5153,1511700.0],["2017-06-30",71.6755,72.3079,71.5069,72.0128,1470900.0],["2017-07-03",72.2742,72.5862,71.9791,72.0549,826300.0],["2017-07-05",72.2405,72.7886,72.055,72.6115,1646100.0],["2017-07-06",72.3501,72.3838,71.8695,72.1393,1521400.0],["2017-07-07",72.3248,73.3198,72.3248,73.1765,1808800.0],["2017-07-10",73.2018,73.8173,72.9319,73.615,1486400.0],["2017-07-11",73.5981,74.1125,73.3704,74.0534,1971800.0],["2017-07-12",74.2052,74.7618,74.1546,74.7112,1803600.0],["2017-07-13",74.9388,75.3436,74.5931,75.2593,1726000.0],["2017-07-14",75.4701,75.6978,75.2677,75.5375,1142300.0],["2017-07-17",75.5713,75.6809,75.3099,75.5797,1149300.0],["2017-07-18",75.5038,75.7652,75.2087,75.7652,949300.0],["2017-07-19",75.8074,76.1194,75.5966,75.7821,1272400.0],["2017-07-20",75.7652,75.9845,75.5122,75.7315,1476400.0],["2017-07-21",75.7062,76.1025,75.6893,75.8917,1033400.0],["2017-07-24",75.8833,76.1363,75.3689,75.9929,958500.0],["2017-07-25",75.9676,76.0772,75.5291,75.6387,1297800.0],["2017-07-26",75.8917,76.4735,75.6472,76.4735,1120500.0],["2017-07-27",76.6675,76.7855,76.1025,76.7771,2895200.0],["2017-07-28",76.7349,76.8446,76.17,76.5916,1330200.0],["2017-07-31",76.8867,77.2071,76.7265,76.9204,1849200.0],["2017-08-01",77.3336,77.4939,76.9373,77.4686,1949500.0],["2017-08-02",77.4939,78.2359,76.6422,76.9373,2262600.0],["2017-08-03",76.7856,77.1734,75.7652,76.2374,2176200.0],["2017-08-04",76.4145,76.6253,75.8833,76.2037,2748900.0],["2017-08-07",76.0519,76.3977,76.0351,76.3555,2385500.0],["2017-08-08",76.2543,76.4483,75.8074,75.8833,953300.0],["2017-08-09",75.4195,75.5797,75.1412,75.3773,1140400.0],["2017-08-10",75.2761,75.664,75.0906,75.2677,1637800.0],["2017-08-11",75.0991,75.5881,75.0822,75.234,780600.0],["2017-08-14",75.8917,76.4061,75.7568,76.2712,728000.0],["2017-08-15",76.288,76.6338,76.2543,76.4483,842800.0],["2017-08-16",76.035,77.5192,75.8917,77.1144,1508700.0],["2017-08-17",77.106,77.1819,75.4701,75.5291,1183400.0],["2017-08-18",75.4701,76.0013,75.0232,75.7484,3093600.0],["2017-08-21",75.7483,76.6506,75.723,76.6169,1377700.0],["2017-08-22",76.8445,77.2915,76.6337,77.224,1218500.0],["2017-08-23",77.03,77.1481,76.7771,77.0216,976200.0],["2017-08-24",77.224,77.224,76.7771,76.9457,1185200.0],["2017-08-25",77.2324,77.3673,76.8867,77.0216,830400.0],["2017-08-28",77.2746,77.4601,77.0385,77.4011,671600.0],["2017-08-29",77.0216,77.7721,76.9711,77.5276,930600.0],["2017-08-30",77.536,77.9914,77.3421,77.907,883000.0],["2017-08-31",78.1853,78.472,77.9914,78.354,1430400.0],["2017-09-01",78.5479,78.666,77.5697,77.8649,1022200.0],["2017-09-05",77.6625,77.848,77.3252,77.7552,905200.0],["2017-09-06",77.907,78.0925,77.4601,77.9745,966500.0],["2017-09-07",78.1263,78.2865,77.7721,78.0251,956800.0],["2017-09-08",78.0082,78.1853,77.6878,77.8311,1060400.0],["2017-09-11",78.2528,78.7503,77.9829,78.7503,1101100.0],["2017-09-12",78.843,79.037,78.3793,78.6997,771800.0],["2017-09-13",78.4889,78.5732,77.9239,77.9324,874200.0],["2017-09-14",77.907,78.2284,77.6363,77.9154,997100.0],["2017-09-15",77.8731,78.1015,77.5855,77.8308,2102100.0],["2017-09-18",77.9831,79.1843,77.907,79.125,2223400.0],["2017-09-19",79.0658,79.2435,78.3806,78.4737,1272300.0],["2017-09-20",78.5583,78.7782,77.9746,78.4991,1136600.0],["2017-09-21",78.3891,78.609,78.1184,78.4314,849200.0],["2017-09-22",78.3976,78.7698,78.2791,78.7106,968900.0],["2017-09-25",78.7106,78.8459,77.9408,78.5245,1362000.0],["2017-09-26",78.609,78.8121,78.2538,78.3722,933100.0],["2017-09-27",78.6514,79.0489,78.4822,78.6683,955500.0],["2017-09-28",78.3045,78.9982,78.2622,78.9559,891400.0],["2017-09-29",78.9728,79.2181,78.6683,78.9982,1076600.0],["2017-10-02",79.0574,79.3957,78.7867,78.9474,867500.0],["2017-10-03",78.9474,79.1673,78.719,79.0066,519800.0],["2017-10-04",79.0405,79.4634,78.8967,79.2689,1107200.0],["2017-10-05",79.438,79.4719,78.9728,79.3619,733100.0],["2017-10-06",79.3112,79.5057,79.0912,79.438,1380400.0],["2017-10-09",79.5142,79.8948,79.3535,79.8102,742000.0],["2017-10-10",79.9456,80.3178,79.7849,80.0302,1332000.0],["2017-10-11",80.0048,80.1232,79.8018,80.0555,858600.0],["2017-10-12",79.9879,80.3516,79.8694,80.0302,1051600.0],["2017-10-13",80.2755,80.4785,80.0555,80.3262,1042800.0],["2017-10-16",80.4108,80.5885,80.1571,80.5377,1019500.0],["2017-10-17",80.5631,80.5631,79.6241,79.8356,964000.0],["2017-10-18",79.8272,80.5377,79.7595,80.1993,652400.0],["2017-10-19",80.174,80.5377,79.6664,80.4869,1166500.0],["2017-10-20",80.7745,80.783,80.1909,80.5969,976700.0],["2017-10-23",80.783,81.206,80.7746,80.9607,743400.0],["2017-10-24",81.0706,81.1806,80.5631,80.5885,813300.0],["2017-10-25",80.6223,81.1637,80.3854,80.8084,864400.0],["2017-10-26",81.2906,81.5105,80.986,81.1552,888000.0],["2017-10-27",81.3244,81.7727,81.1045,81.7304,994500.0],["2017-10-30",81.5866,81.5951,80.986,81.2652,1241200.0],["2017-10-31",77.188,78.922,76.8073,78.4653,4394200.0],["2017-11-01",79.6157,80.267,78.2199,78.7613,2849500.0],["2017-11-02",79.0405,79.2012,78.5921,78.9728,1489400.0],["2017-11-03",78.6767,79.0489,78.3214,78.8205,1264400.0],["2017-11-06",78.939,79.2604,78.6683,78.7782,1620700.0],["2017-11-07",78.6175,78.6598,75.5469,76.5282,4748900.0],["2017-11-08",76.4774,77.9154,76.1305,77.5263,2400600.0],["2017-11-09",77.3995,78.4907,76.9427,78.2623,2704700.0],["2017-11-10",78.1015,78.6429,77.9239,78.4653,1800200.0],["2017-11-13",77.6786,78.5752,77.4079,78.5414,1561600.0],["2017-11-14",78.1184,79.2773,77.5348,79.032,2111000.0],["2017-11-15",78.8967,79.3619,77.9408,79.125,2414600.0],["2017-11-16",79.3534,79.7172,78.8121,78.8374,2711900.0],["2017-11-17",78.6598,78.8628,77.6786,77.8731,1692900.0],["2017-11-20",78.1523,78.3215,77.6448,77.797,1429400.0],["2017-11-21",77.9408,78.0338,77.4586,77.6024,1924400.0],["2017-11-22",77.4755,77.6616,77.2556,77.4755,792600.0],["2017-11-24",77.4756,77.9916,77.3994,77.9154,469200.0],["2017-11-27",78.11,78.1354,77.4248,77.797,1155000.0],["2017-11-28",77.8224,78.5329,77.7547,78.4314,938800.0],["2017-11-29",78.6936,78.6936,77.7462,78.4314,1068700.0],["2017-11-30",78.7444,79.8525,78.5583,79.7933,1802900.0],["2017-12-01",79.6241,79.8356,78.5414,79.3027,1488800.0],["2017-12-04",79.954,80.0132,79.1673,79.2012,1668400.0],["2017-12-05",79.3534,80.5546,78.922,80.5039,2017200.0],["2017-12-06",80.3262,80.8168,79.8779,80.6138,1817100.0],["2017-12-07",80.7238,81.2144,80.5292,81.096,2004000.0],["2017-12-08",81.3498,81.5782,80.7915,81.0791,1683500.0],["2017-12-11",81.0452,81.206,80.47,80.9607,1188300.0],["2017-12-12",80.6984,81.096,79.6072,79.7172,2546100.0],["2017-12-13",79.5734,80.5123,79.4973,79.7341,1496500.0],["2017-12-14",79.7935,80.1499,79.3947,79.4202,1487900.0],["2017-12-15",79.5983,80.5826,79.3523,80.4638,2735000.0],["2017-12-18",81.0238,81.2444,80.6674,80.8202,1579600.0],["2017-12-19",80.9305,81.0662,80.2517,80.6081,1357600.0],["2017-12-20",81.0578,81.3547,80.5741,80.6759,983600.0],["2017-12-21",80.8371,81.0408,80.362,80.4893,964700.0],["2017-12-22",80.3705,80.6505,80.0226,80.0311,881900.0],["2017-12-26",79.9377,80.082,79.6492,79.8698,691900.0],["2017-12-27",80.1499,80.2771,79.6238,79.7596,674300.0],["2017-12-28",79.9377,80.1584,79.6408,79.9971,1371900.0],["2017-12-29",80.2347,80.2347,79.8359,79.8359,808300.0],["2018-01-02",80.0226,80.2856,79.1232,79.505,1231700.0],["2018-01-03",79.4541,80.1414,79.3947,79.9717,1370600.0],["2018-01-04",80.0396,81.0917,80.0396,80.5656,1673900.0],["2018-01-05",80.7269,81.0238,80.1244,81.0238,1721000.0],["2018-01-08",80.9305,81.7535,80.659,81.2275,1185900.0],["2018-01-09",81.2784,81.6008,81.0578,81.4905,1338500.0],["2018-01-10",81.482,82.5511,80.9899,82.5426,2110700.0],["2018-01-11",82.5851,82.9839,82.356,82.9669,1239200.0],["2018-01-12",83.0348,83.1451,82.2287,82.8227,1773300.0],["2018-01-16",82.9839,83.459,82.2626,82.4493,1448600.0],["2018-01-17",82.9584,83.1281,82.5172,82.8142,1407300.0],["2018-01-18",83.1111,83.2045,82.7378,82.7633,1235500.0],["2018-01-19",83.0433,83.6542,82.8396,83.5524,1627100.0],["2018-01-22",83.6881,84.1718,83.5015,84.1633,1111900.0],["2018-01-23",84.0275,84.6893,83.9511,84.1124,971600.0],["2018-01-24",84.5112,85.5379,84.1888,85.3258,1542900.0],["2018-01-25",85.4106,86.3779,85.3088,86.1234,1194500.0],["2018-01-26",86.3779,87.4555,86.1912,87.2943,1419700.0],["2018-01-29",87.3197,87.9476,86.9634,87.1331,1248400.0],["2018-01-30",86.8531,87.464,86.7003,87.1076,1222100.0],["2018-01-31",87.1161,87.5489,86.6919,86.8531,1500400.0],["2018-02-01",86.8022,87.2943,86.31,86.6409,1530800.0],["2018-02-02",86.1743,86.7343,85.5124,85.5379,1612600.0],["2018-02-05",85.3512,86.047,82.3305,82.4748,2636000.0],["2018-02-06",80.905,81.6348,78.4444,81.219,5946300.0],["2018-02-07",81.236,83.3318,81.0154,82.1099,3099800.0],["2018-02-08",82.1524,83.1451,78.648,78.6905,3058300.0],["2018-02-09",79.242,81.219,78.1644,80.6335,2572000.0],["2018-02-12",81.2614,81.779,80.5232,80.7353,1789900.0],["2018-02-13",80.6759,81.7026,80.1244,81.6008,1144100.0],["2018-02-14",81.185,81.8044,80.8881,81.4566,1590800.0],["2018-02-15",81.7281,81.9402,81.0578,81.9317,1538100.0],["2018-02-16",81.9148,83.2893,81.9148,83.0009,1098100.0],["2018-02-20",82.5087,83.1621,81.7026,82.5766,1501200.0],["2018-02-21",82.7718,83.9342,82.4239,82.4324,1215000.0],["2018-02-22",82.8481,84.1294,82.5257,83.179,2315300.0],["2018-02-23",83.6712,84.7148,83.2215,84.6979,1805300.0],["2018-02-26",84.8591,85.784,84.6046,84.7827,2047900.0],["2018-02-27",84.8081,85.0372,83.5184,83.5269,1253400.0],["2018-02-28",83.5778,84.4179,82.4324,82.4578,1987200.0],["2018-03-01",82.5172,82.7887,81.0493,81.4226,1350800.0],["2018-03-02",80.8456,82.356,80.3959,82.2202,1260800.0],["2018-03-05",81.6602,84.5366,81.6602,84.5027,2357000.0],["2018-03-06",84.6979,85.0033,83.5269,83.756,1419500.0],["2018-03-07",83.0772,83.79,82.9754,83.6372,1398500.0],["2018-03-08",84.1209,84.2991,83.6033,84.2397,1220700.0],["2018-03-09",84.7658,85.5549,84.333,85.504,1703100.0],["2018-03-12",85.5124,86.1997,85.1051,85.8942,2355000.0],["2018-03-13",85.8857,86.2845,84.8421,85.1985,1501200.0],["2018-03-14",85.1815,85.6821,84.7233,85.1221,1233000.0],["2018-03-15",85.4541,86.0159,84.9944,85.2072,783000.0],["2018-03-16",85.3604,85.8712,85.3434,85.6669,1700800.0],["2018-03-19",85.4541,85.718,84.5943,85.1647,715800.0],["2018-03-20",85.4115,86.0159,84.9944,85.9052,962600.0],["2018-03-21",86.067,86.6032,85.5307,85.6158,1023500.0],["2018-03-22",85.0966,85.0966,82.9175,83.0111,1754300.0],["2018-03-23",83.1047,83.2579,80.7298,80.7468,1665400.0],["2018-03-26",81.5385,82.0151,80.483,81.8534,1942400.0],["2018-03-27",82.1769,82.3897,80.0829,80.5936,1356800.0],["2018-03-28",80.7468,81.7257,79.9722,81.1384,1644400.0],["2018-03-29",81.4874,82.7472,80.8234,81.9726,1244800.0],["2018-04-02",81.6321,82.2024,79.9467,80.6191,2329900.0],["2018-04-03",80.6787,81.1554,79.9041,80.866,2589200.0],["2018-04-04",79.8445,81.896,79.7679,81.7172,2107500.0],["2018-04-05",82.262,83.4197,82.1343,82.96,1870500.0],["2018-04-06",82.2109,82.6365,80.9682,81.3172,1480700.0],["2018-04-09",81.7513,82.8749,81.2065,81.7172,1688900.0],["2018-04-10",82.6451,83.0962,82.1769,82.4238,1050700.0],["2018-04-11",81.7853,82.926,81.7598,82.0066,1212700.0],["2018-04-12",82.5004,82.7132,82.1939,82.2961,665000.0],["2018-04-13",82.8323,82.9175,81.5981,81.913,972200.0],["2018-04-16",82.6195,83.0281,82.1428,82.8153,793700.0],["2018-04-17",83.3175,83.3175,82.7557,83.0877,2055600.0],["2018-04-18",83.4197,83.4197,82.8493,83.0196,1599000.0],["2018-04-19",82.9345,83.2494,82.228,82.6195,908700.0],["2018-04-20",82.4322,82.7557,81.53,81.7257,1156000.0],["2018-04-23",82.0833,82.2535,81.2576,81.4619,1158100.0],["2018-04-24",81.6747,81.9556,80.3298,80.6702,1355300.0],["2018-04-25",80.6958,80.7298,79.9041,80.1084,1619900.0],["2018-04-26",80.6106,81.2916,80.4574,80.866,1798700.0],["2018-04-27",80.9426,81.3682,80.4744,80.6106,2038200.0],["2018-04-30",80.9766,81.9811,80.7809,80.8405,2914500.0],["2018-05-01",82.5684,84.8752,82.0322,84.8327,4051800.0],["2018-05-02",84.9178,85.2242,83.5133,83.8367,2866200.0],["2018-05-03",83.4197,84.6624,83.2239,84.6199,2282400.0],["2018-05-04",84.2879,85.8371,83.9389,85.6839,2020900.0],["2018-05-07",85.6754,87.0374,85.5307,87.0033,2203500.0],["2018-05-08",86.6543,88.1014,86.5777,87.8375,2751900.0],["2018-05-09",88.0077,88.4674,87.6247,88.4504,3287500.0],["2018-05-10",88.2716,89.3952,88.2205,89.3016,1965700.0],["2018-05-11",89.1484,89.3782,88.5696,89.2846,2149300.0],["2018-05-14",89.3782,89.3782,88.6206,89.1228,1926300.0],["2018-05-15",88.6547,89.1399,87.9822,89.1228,1580900.0],["2018-05-16",89.1229,89.3612,88.6717,89.242,1329200.0],["2018-05-17",88.9611,89.3357,88.144,88.3738,1686700.0],["2018-05-18",88.3142,88.9952,88.1865,88.6291,1338700.0],["2018-05-21",89.1399,89.3016,88.7143,88.91,824600.0],["2018-05-22",88.9441,88.9441,87.7779,88.1014,1348200.0],["2018-05-23",87.6758,88.4674,87.4204,88.4163,1022700.0],["2018-05-24",88.4929,88.6887,87.9311,88.3567,1299800.0],["2018-05-25",88.3227,88.3993,87.9737,88.0673,837600.0],["2018-05-29",87.5821,87.6843,86.6713,87.148,902900.0],["2018-05-30",87.2842,88.2121,87.2842,87.8971,1161600.0],["2018-05-31",87.9482,88.1525,86.9352,87.0118,1640000.0],["2018-06-01",87.6332,88.0078,87.3779,87.8631,1108500.0],["2018-06-04",87.6077,88.4759,87.6077,88.3312,2946400.0],["2018-06-05",88.527,89.2931,88.3567,89.1739,1619500.0],["2018-06-06",89.3357,91.1317,89.0803,91.0211,2699600.0],["2018-06-07",91.0211,91.0211,89.1228,89.7783,1110400.0],["2018-06-08",89.7783,90.3742,89.4889,90.3486,915800.0],["2018-06-11",90.3061,90.3401,89.94,90.1103,721700.0],["2018-06-12",90.2635,91.2509,89.7443,91.2254,2442100.0],["2018-06-13",91.2254,91.8297,90.9104,91.1658,1313500.0],["2018-06-14",91.2853,92.0451,91.2085,91.9683,1372400.0],["2018-06-15",91.6354,91.7463,90.9779,91.7293,2173500.0],["2018-06-18",91.1316,91.6524,90.6194,91.5841,1891200.0],["2018-06-19",90.884,91.7463,90.6194,91.6866,1659600.0],["2018-06-20",91.8659,92.0281,91.1999,91.3536,966500.0],["2018-06-21",91.4902,92.122,91.3451,91.6866,1223500.0],["2018-06-22",91.8488,92.2074,91.2426,91.8915,2014700.0],["2018-06-25",91.5841,91.772,90.5511,90.995,1740900.0],["2018-06-26",90.9524,91.3963,90.5511,90.5852,1634200.0],["2018-06-27",90.8926,91.0121,89.4753,89.5265,1425100.0],["2018-06-28",89.4412,91.0804,89.4412,90.2523,1422300.0],["2018-06-29",90.4145,91.1829,90.3291,90.5255,1689900.0],["2018-07-02",89.8254,91.0975,89.7912,91.0975,1574400.0],["2018-07-03",91.4048,91.7037,90.8926,91.0121,945100.0],["2018-07-05",90.9267,91.9598,90.773,91.8147,1413900.0],["2018-07-06",91.789,92.916,91.4731,92.5233,1569700.0],["2018-07-09",92.7709,93.1892,92.2074,92.3952,1645200.0],["2018-07-10",92.4123,92.7111,91.6695,91.9,1243600.0],["2018-07-11",91.4817,92.4635,91.4048,91.9769,1046300.0],["2018-07-12",92.5404,92.9416,92.3269,92.677,1618800.0],["2018-07-13",92.6257,92.7965,92.0537,92.3184,1020700.0],["2018-07-16",92.3867,92.6343,91.6439,91.9513,1233200.0],["2018-07-17",92.0196,92.6343,91.7122,92.4977,907000.0],["2018-07-18",92.4976,93.0953,92.2244,93.0355,1234100.0],["2018-07-19",93.0355,93.0697,92.3867,92.8221,1300800.0],["2018-07-20",92.677,93.1807,92.4208,92.9758,587800.0],["2018-07-23",92.7196,93.3685,92.6428,93.3514,826600.0],["2018-07-24",93.5649,93.8722,92.4379,92.7794,1545500.0],["2018-07-25",92.694,93.5478,92.5318,93.4795,1221500.0],["2018-07-26",93.3771,93.5905,92.9672,93.1721,888600.0],["2018-07-27",93.3771,93.3856,91.4987,91.7293,861500.0],["2018-07-30",91.6354,92.1049,89.3387,89.6973,1480400.0],["2018-07-31",88.3654,90.2864,87.4006,88.0495,3882100.0],["2018-08-01",88.1691,89.7315,87.4348,87.8958,3051600.0],["2018-08-02",87.4946,88.5106,87.2811,88.169,1694900.0],["2018-08-03",88.2715,89.0228,87.6739,88.9801,1415700.0],["2018-08-06",88.9374,89.5351,88.8179,89.4582,1192100.0],["2018-08-07",89.5521,89.9619,89.3985,89.7827,1526300.0],["2018-08-08",89.9108,90.6621,89.7742,90.3889,1279900.0],["2018-08-09",90.3376,91.5244,90.2266,91.3109,1529600.0],["2018-08-10",90.9267,91.8403,90.6621,91.2512,1424800.0],["2018-08-13",91.2341,91.6695,90.5682,90.6194,757100.0],["2018-08-14",90.7303,91.5244,90.4657,91.0889,2009600.0],["2018-08-15",90.7133,90.995,90.1754,90.5169,1158900.0],["2018-08-16",91.0292,91.3109,90.6108,90.7901,791400.0],["2018-08-17",90.9267,91.6012,90.8413,91.439,1283000.0],["2018-08-20",91.3621,91.9598,91.0206,91.7634,2076200.0],["2018-08-21",92.122,92.2416,91.772,91.8488,1355600.0],["2018-08-22",91.7549,92.6428,91.5927,92.4208,968000.0],["2018-08-23",92.4635,92.9331,92.4037,92.5318,969400.0],["2018-08-24",92.6087,92.9929,92.3269,92.9502,644100.0],["2018-08-27",93.1977,93.3941,92.0537,92.122,1195100.0],["2018-08-28",92.455,92.8221,91.7634,91.8573,983400.0],["2018-08-29",91.9342,92.4635,91.8488,92.2586,973800.0],["2018-08-30",92.1903,92.3781,91.772,91.9513,603900.0],["2018-08-31",91.8317,92.4465,91.8317,92.3525,863700.0],["2018-09-04",92.233,92.4721,91.661,92.0964,1008700.0],["2018-09-05",91.8232,91.9854,90.5937,90.9609,1121500.0],["2018-09-06",90.9609,92.0537,90.7303,91.8659,785300.0],["2018-09-07",91.678,92.1903,91.456,91.7378,1066700.0],["2018-09-10",92.2074,92.9672,91.9513,92.8221,862500.0],["2018-09-11",92.7026,93.4624,92.4038,93.1978,1077500.0],["2018-09-12",93.1892,93.6844,92.8733,93.488,807500.0],["2018-09-13",93.9847,94.4043,93.3168,94.233,1338600.0],["2018-09-14",94.1217,94.3529,93.5052,94.293,1306600.0],["2018-09-17",94.4471,94.6183,93.5822,93.7021,2197900.0],["2018-09-18",93.5309,94.1645,93.3596,93.9847,1290800.0],["2018-09-19",94.2415,94.2415,93.0599,93.137,1264700.0],["2018-09-20",93.2654,94.0446,93.1284,94.0104,1084500.0],["2018-09-21",94.4642,94.9009,94.3272,94.6868,2813000.0],["2018-09-24",94.4471,94.5755,93.1027,94.1302,1146800.0],["2018-09-25",94.1902,94.6868,92.8202,94.0275,1128800.0],["2018-09-26",94.2073,94.6183,93.6593,93.7792,1002600.0],["2018-09-27",93.7877,94.0532,92.6232,93.137,1721200.0],["2018-09-28",92.863,93.8562,92.8373,93.3938,1507600.0],["2018-10-01",93.685,93.8306,91.4929,91.7755,1444700.0],["2018-10-02",91.5614,92.2036,90.9192,92.0666,1605700.0],["2018-10-03",92.5119,92.7003,91.8782,92.4862,1395100.0],["2018-10-04",92.1266,92.4348,91.4672,92.1608,2200900.0],["2018-10-05",91.9896,92.9828,91.5443,92.6318,1518800.0],["2018-10-08",92.2208,92.8887,90.9535,91.8697,2042500.0],["2018-10-09",91.4929,92.6746,91.4929,92.315,1447600.0],["2018-10-10",91.9211,92.0752,87.9479,88.0507,1940400.0],["2018-10-11",87.9822,88.4104,86.5608,86.6293,2996000.0],["2018-10-12",87.7424,88.3504,86.6892,87.6654,2966000.0],["2018-10-15",87.477,87.5883,86.655,86.6721,1835000.0],["2018-10-16",87.3999,89.9002,87.3486,89.7547,2344500.0],["2018-10-17",89.5577,90.1314,88.9155,89.7975,1214800.0],["2018-10-18",89.6691,90.14,88.3675,89.1125,1002200.0],["2018-10-19",89.3951,90.1657,88.6501,88.8385,1080100.0],["2018-10-22",89.3351,89.6776,88.7443,89.0012,1434400.0],["2018-10-23",87.7424,88.9498,86.8947,88.3333,1691200.0],["2018-10-24",88.1021,88.6758,86.107,86.2268,1187400.0],["2018-10-25",87.0745,88.3247,86.5865,88.1277,1387000.0],["2018-10-26",86.4238,87.8537,85.8843,86.8005,1244400.0],["2018-10-29",87.6397,88.2733,84.2146,84.8825,2485000.0],["2018-10-30",85.7302,88.7614,84.5657,88.7272,3478200.0],["2018-10-31",89.7376,90.611,88.6843,89.1382,2471000.0],["2018-11-01",89.0354,89.395,87.4855,89.0097,1769400.0],["2018-11-02",89.2923,90.0287,88.1021,88.7529,1232000.0],["2018-11-05",88.77,89.5492,88.4446,89.0269,991400.0],["2018-11-06",89.0953,89.806,88.847,89.6262,1255600.0],["2018-11-07",90.4997,92.1608,90.277,91.9125,1920100.0],["2018-11-08",91.6042,92.2978,91.433,92.2036,1273800.0],["2018-11-09",91.9211,92.2636,91.1675,92.0238,906800.0],["2018-11-12",91.8012,91.9639,90.4311,90.4996,965300.0],["2018-11-13",90.6024,91.0734,89.4464,89.7376,1164800.0],["2018-11-14",90.5853,90.688,89.3265,89.4892,1130000.0],["2018-11-15",89.2238,91.6813,88.9155,91.4672,1115200.0],["2018-11-16",90.885,93.0257,90.8079,92.3578,1504300.0],["2018-11-19",92.0324,92.3834,89.0097,89.3437,1394400.0],["2018-11-20",87.6226,88.6501,87.1259,87.7253,1380400.0],["2018-11-21",88.2733,89.2324,87.5712,88.496,734900.0],["2018-11-23",87.7339,88.984,87.7339,88.4189,313800.0],["2018-11-26",89.2666,89.5492,88.6415,89.3865,759300.0],["2018-11-27",89.0525,89.4464,88.299,89.1553,1066000.0],["2018-11-28",89.6348,92.5718,89.6348,92.4348,1213800.0],["2018-11-29",91.8611,92.0923,90.5681,90.6366,1255700.0],["2018-11-30",90.6623,92.5718,90.6623,92.4348,1933600.0],["2018-12-03",93.3339,93.6165,92.4691,93.4367,1337700.0],["2018-12-04",92.8373,94.1731,90.7308,90.8679,1812900.0],["2018-12-06",88.9669,90.6795,87.9137,90.5853,2241400.0],["2018-12-07",90.4568,91.1161,88.6843,89.5834,1516800.0],["2018-12-10",89.5577,90.8336,88.5302,90.4911,1075800.0],["2018-12-11",92.4091,92.4091,90.14,90.6195,1082800.0],["2018-12-12",91.9382,92.7517,91.2018,91.3987,1688900.0],["2018-12-13",91.3558,92.3177,90.1448,90.9092,1235500.0],["2018-12-14",89.9559,90.5656,89.3804,89.827,1201500.0],["2018-12-17",89.3632,89.9902,87.1216,87.6541,2520700.0],["2018-12-18",88.805,89.0884,86.821,87.2333,1589700.0],["2018-12-19",87.1131,89.1056,85.9279,86.7781,1614800.0],["2018-12-20",86.383,86.8468,84.0727,85.1463,1742700.0],["2018-12-21",84.777,86.8383,83.7378,84.0384,2608800.0],["2018-12-24",83.463,84.1157,81.9686,82.3035,776100.0],["2018-12-26",82.6642,85.3954,81.187,85.3954,1100800.0],["2018-12-27",84.1758,86.615,83.4286,86.5892,1393400.0],["2018-12-28",87.1045,87.7658,85.9536,86.5806,975300.0],["2018-12-31",86.8554,88.075,85.6702,88.075,1226700.0],["2019-01-02",86.6407,87.9461,86.3143,87.1131,1704300.0],["2019-01-03",85.7475,86.572,84.2531,84.4334,1612700.0],["2019-01-04",85.653,87.6713,85.4211,87.4137,2534200.0],["2019-01-07",87.6541,88.908,87.1646,87.9633,2246100.0],["2019-01-08",88.8394,89.3375,88.2983,88.6246,2029300.0],["2019-01-09",88.994,89.4406,87.783,88.2038,1942500.0],["2019-01-10",88.1093,89.243,87.8774,89.1743,2121100.0],["2019-01-11",88.6332,89.1314,88.1952,88.9167,1306000.0],["2019-01-14",88.2553,89.3203,88.0492,89.0283,1342900.0],["2019-01-15",89.2344,90.2994,88.951,89.9301,1160200.0],["2019-01-16",90.0761,90.1792,87.3793,89.0369,2492400.0],["2019-01-17",88.4013,89.9644,88.4013,89.5007,1618600.0],["2019-01-18",90.1792,91.5447,89.681,90.9006,1778600.0],["2019-01-22",90.5828,90.8834,89.5865,90.4712,1458700.0],["2019-01-23",90.9264,91.3987,90.0933,90.9435,1219400.0],["2019-01-24",90.8233,90.8577,90.2049,90.3166,1348600.0],["2019-01-25",91.038,91.0552,90.1105,90.5485,1470700.0],["2019-01-28",89.4663,89.8614,89.0455,89.5694,926100.0],["2019-01-29",89.6209,89.7068,88.8136,88.9682,1009400.0],["2019-01-30",89.2946,90.8834,89.1056,90.6258,1381400.0],["2019-01-31",90.4025,90.9521,89.578,89.7755,1632200.0],["2019-02-01",89.7841,92.1116,89.7841,92.0686,1820900.0],["2019-02-04",92.2404,93.5888,91.8281,93.5888,1285500.0],["2019-02-05",93.6146,94.4219,93.5029,94.3875,1185100.0],["2019-02-06",94.2415,94.293,93.6575,94.2157,1033000.0],["2019-02-07",93.4428,93.6146,92.3349,93.3311,2819300.0],["2019-02-08",92.6784,93.8035,92.6355,93.6145,2602100.0],["2019-02-11",94.1385,94.5164,93.5974,93.7005,1574200.0],["2019-02-12",91.7251,93.125,90.1534,91.5104,3944500.0],["2019-02-13",92.2748,93.7004,91.3214,91.7165,3539800.0],["2019-02-14",91.6564,91.8367,90.7975,91.2957,3246800.0],["2019-02-15",92.1202,93.8293,91.622,93.5544,3211800.0],["2019-02-19",93.5287,93.7605,92.7127,93.3655,2224100.0],["2019-02-20",93.2624,93.3397,91.8539,91.9484,3753900.0],["2019-02-21",92.0171,92.5152,91.4932,91.9999,2370900.0],["2019-02-22",92.3005,92.4208,91.7079,91.9742,1762000.0],["2019-02-25",92.5152,92.5152,91.5705,91.7165,1424000.0],["2019-02-26",91.8367,92.1287,91.3987,91.7337,2759700.0],["2019-02-27",91.4674,92.206,91.2699,92.0772,2177800.0],["2019-02-28",92.0686,93.1422,91.8024,92.8845,3075800.0],["2019-03-01",93.6146,94.0268,92.6097,93.0907,1756000.0],["2019-03-04",93.5716,93.9839,91.7251,92.1717,1751700.0],["2019-03-05",92.1373,92.4895,91.7337,91.8024,1520000.0],["2019-03-06",92.0601,92.0601,91.3987,91.5533,1245500.0],["2019-03-07",91.6135,91.6135,90.5485,90.7374,1875000.0],["2019-03-08",90.1706,90.8147,89.9473,90.7889,1768200.0],["2019-03-11",91.227,91.9913,90.9264,91.9312,2322100.0],["2019-03-12",92.2318,92.5496,91.7766,92.2146,1415300.0],["2019-03-13",91.9226,93.0993,91.8282,92.4122,2070900.0],["2019-03-14",92.6276,93.2738,92.1192,92.8689,1893100.0],["2019-03-15",92.7137,94.0665,92.6707,93.8167,3613300.0],["2019-03-18",96.3241,96.6515,91.7659,93.1618,16711100.0],["2019-03-19",92.619,92.619,91.1283,91.8521,6677400.0],["2019-03-20",91.7918,92.7138,90.3615,91.9814,10713400.0],["2019-03-21",91.5505,95.0488,91.3696,94.9196,5331000.0],["2019-03-22",94.9196,95.9277,94.3337,95.135,6868700.0],["2019-03-25",95.135,95.1867,93.3428,93.4203,3464500.0],["2019-03-26",93.8339,94.7731,93.6099,94.7042,2948100.0],["2019-03-27",94.7817,95.1867,93.7391,94.7559,3894600.0],["2019-03-28",95.2125,95.8416,94.5146,95.7985,3116900.0],["2019-03-29",96.169,97.6252,95.8243,97.4528,5454600.0],["2019-04-01",97.7803,98.2369,97.1254,98.0387,2937300.0],["2019-04-02",98.2283,98.4179,97.5735,98.3317,2543400.0],["2019-04-03",98.7022,99.5725,98.1335,99.0297,3899100.0],["2019-04-04",99.0986,99.1589,97.7975,98.2542,2506800.0],["2019-04-05",98.4351,98.7195,97.5821,97.7027,2537400.0],["2019-04-08",97.6855,98.0732,96.6429,97.9267,5314700.0],["2019-04-09",97.5132,98.2628,97.1513,98.0215,2863000.0],["2019-04-10",98.5816,98.5816,96.4878,96.8325,3674800.0],["2019-04-11",97.0392,97.6252,96.281,97.2805,3352000.0],["2019-04-12",97.944,97.9698,97.2288,97.5045,2983500.0],["2019-04-15",97.3925,97.5304,96.7118,97.4873,1934800.0],["2019-04-16",97.8061,97.9957,95.8329,96.1431,4615400.0],["2019-04-17",96.2638,96.3327,95.5141,95.7295,1879100.0],["2019-04-18",95.7037,96.0828,95.0144,95.5486,2079100.0],["2019-04-22",95.54,96.686,95.2125,96.686,2954000.0],["2019-04-23",96.9272,97.539,96.3499,97.1944,2779800.0],["2019-04-24",97.1599,97.4615,96.5309,96.5395,2351000.0],["2019-04-25",96.4878,96.7463,95.5917,96.1173,3692100.0],["2019-04-26",96.393,96.393,95.2125,95.5572,3044600.0],["2019-04-29",95.3763,96.3671,94.7472,96.1087,7539300.0],["2019-04-30",100.1067,101.6577,99.1848,99.8913,8346600.0],["2019-05-01",99.7534,101.201,99.1761,99.2795,6462400.0],["2019-05-02",100.2187,101.5198,99.8051,101.5026,5374900.0],["2019-05-03",101.6405,101.6663,100.5117,101.4681,2907300.0],["2019-05-06",100.0206,101.4854,99.8224,101.089,2627300.0],["2019-05-07",100.6754,100.8908,98.9866,99.8568,3309200.0],["2019-05-08",99.7448,100.7099,99.495,100.0723,3286900.0],["2019-05-09",99.2279,100.012,98.2283,99.8396,3041300.0],["2019-05-10",99.4863,100.5893,98.2369,100.572,2040000.0],["2019-05-13",99.0383,99.8482,98.5299,99.4777,3211000.0],["2019-05-14",99.9516,101.4423,99.8655,100.7443,2855300.0],["2019-05-15",100.0722,101.3389,99.9085,101.0287,2216400.0],["2019-05-16",101.5285,103.2087,101.3217,102.6228,3405300.0],["2019-05-17",101.5285,103.0794,101.5285,102.304,2664900.0],["2019-05-20",101.6749,102.5624,101.5629,101.9507,1914600.0],["2019-05-21",103.2948,104.3805,102.976,103.7515,4226200.0],["2019-05-22",103.5275,104.9061,103.2345,104.2599,3108100.0],["2019-05-23",103.5102,103.8291,102.2608,103.7515,2815800.0],["2019-05-24",104.3977,105.0009,102.0799,102.3125,2998100.0],["2019-05-28",102.8554,104.0014,102.1661,102.8382,4177800.0],["2019-05-29",102.6141,102.6917,101.7266,102.5969,2340800.0],["2019-05-30",102.7175,103.269,101.9507,103.0105,2602800.0],["2019-05-31",102.5883,103.9669,102.3298,103.6567,3747300.0],["2019-06-03",104.0962,104.7424,99.7965,100.4428,4191000.0],["2019-06-04",101.201,103.674,100.6496,103.605,2765700.0],["2019-06-05",104.4236,105.1043,103.898,104.9406,2277800.0],["2019-06-06",104.9837,105.2335,103.7601,104.751,2142100.0],["2019-06-07",105.1215,106.0263,105.1215,105.5868,3003900.0],["2019-06-10",106.0866,106.2158,104.7338,105.3714,2220700.0],["2019-06-11",106.2245,106.2245,104.3202,104.8544,2770300.0],["2019-06-12",104.8889,104.8889,103.9325,104.2168,1864800.0],["2019-06-13",104.6921,104.8131,103.8539,104.4242,2085600.0],["2019-06-14",104.2946,105.1242,104.0872,104.9082,2368200.0],["2019-06-17",105.1415,105.5476,104.3551,105.0205,1698900.0],["2019-06-18",105.8414,106.308,105.2883,105.9624,2847800.0],["2019-06-19",106.2908,107.0426,105.3488,106.5414,2533100.0],["2019-06-20",107.1549,108.2438,106.8352,107.0512,2532100.0],["2019-06-21",107.034,107.0599,105.6686,106.0315,3239800.0],["2019-06-24",105.9451,105.9883,104.6921,104.7526,2249400.0],["2019-06-25",104.8217,105.755,104.5279,104.7871,2352000.0],["2019-06-26",104.8908,105.2365,103.923,104.7958,2736500.0],["2019-06-27",105.1933,105.3489,104.1736,104.8563,2552100.0],["2019-06-28",104.9859,106.3772,104.9168,106.0142,8997000.0],["2019-07-01",106.8525,109.7474,106.0747,107.6475,3249000.0],["2019-07-02",107.6994,108.5289,107.1895,107.9413,2302400.0],["2019-07-03",108.3561,109.4622,108.166,109.419,1706600.0],["2019-07-05",108.8919,109.6437,107.4487,109.5746,2886100.0],["2019-07-08",109.2635,109.877,109.0993,109.6005,2434800.0],["2019-07-09",109.4363,110.1795,108.9956,109.7474,2182500.0],["2019-07-10",109.9288,110.4992,109.2289,109.6782,1919900.0],["2019-07-11",109.9634,110.5511,109.3585,110.456,2637900.0],["2019-07-12",110.5683,111.8905,110.3696,111.7868,2748400.0],["2019-07-15",112.1325,112.9275,111.4757,112.6509,2534100.0],["2019-07-16",112.5645,112.9534,111.8473,112.0892,2960700.0],["2019-07-17",112.2793,113.1003,111.9509,112.8583,1973400.0],["2019-07-18",112.9966,114.1546,112.4867,113.4892,2890200.0],["2019-07-19",113.9904,114.2151,112.0892,112.1152,2323200.0],["2019-07-22",112.3399,114.1027,112.2967,113.2818,2184500.0],["2019-07-23",113.5842,113.9645,112.3312,113.2559,1972500.0],["2019-07-24",113.2559,113.2559,110.4474,112.4436,3139200.0],["2019-07-25",111.8559,115.3471,110.3869,114.4829,6365800.0],["2019-07-26",115.3384,117.8963,115.0101,117.1877,6351900.0],["2019-07-29",117.1878,118.4149,116.8335,118.1383,5312600.0],["2019-07-30",117.3347,118.0087,115.1829,115.5286,13807700.0],["2019-07-31",116.2717,117.0322,113.0225,115.1483,65404200.0],["2019-08-01",115.4421,115.5804,113.2386,113.3855,9160100.0],["2019-08-02",112.9706,113.083,111.3979,112.4781,4516800.0],["2019-08-05",110.4474,111.4757,107.6648,108.84,7125000.0],["2019-08-06",112.8151,114.4916,111.1732,113.1349,7268200.0],["2019-08-07",111.5016,116.531,110.3091,116.2112,6887800.0],["2019-08-08",115.9347,118.2679,115.9088,117.8617,4860600.0],["2019-08-09",117.5766,118.605,117.231,117.9568,5806600.0],["2019-08-12",117.1445,118.0865,114.3706,114.4743,4240500.0],["2019-08-13",114.241,116.626,114.1718,116.531,3510000.0],["2019-08-14",114.7681,115.2261,112.2966,112.9275,4123200.0],["2019-08-15",113.9298,116.8248,113.2645,116.6087,6064900.0],["2019-08-16",117.6457,119.6419,117.1704,119.5209,5668400.0],["2019-08-19",120.9295,121.0764,119.5815,120.0222,4317000.0],["2019-08-20",119.7283,120.8604,118.7778,120.653,2817900.0],["2019-08-21",121.3011,121.6122,119.1753,119.4259,3696800.0],["2019-08-22",119.7975,119.953,117.5593,119.2271,2919900.0],["2019-08-23",118.8555,119.5641,115.589,116.2026,3620200.0],["2019-08-26",117.0754,117.6284,115.831,117.2223,2367700.0],["2019-08-27",117.7322,118.3975,116.6865,118.1556,3600000.0],["2019-08-28",117.4038,118.9247,116.4964,118.3976,2894000.0],["2019-08-29",119.4173,120.1172,118.5358,118.6741,1848500.0],["2019-08-30",119.5728,119.8148,117.2914,117.7149,3266500.0],["2019-09-03",117.542,118.7605,117.0754,118.0173,3695400.0],["2019-09-04",117.0667,119.1666,117.0235,119.0111,2071100.0],["2019-09-05",122.0443,122.148,119.953,120.1604,3881800.0],["2019-09-06",120.0827,120.7221,118.8815,118.9679,2187400.0],["2019-09-09",119.3568,119.3827,114.8459,115.6582,3770400.0],["2019-09-10",115.373,115.5891,112.1584,113.5151,4940900.0],["2019-09-11",112.9966,114.5262,112.4263,113.4546,4542100.0],["2019-09-12",115.1529,116.6259,114.9709,115.6208,5056800.0],["2019-09-13",115.2395,115.4908,113.134,113.4026,3090100.0],["2019-09-16",114.4337,115.9587,113.082,115.2915,3944200.0],["2019-09-17",115.7594,117.449,115.7594,116.4612,3748400.0],["2019-09-18",116.4179,116.5652,113.0387,115.1442,2997700.0],["2019-09-19",115.1355,116.7385,115.0229,116.0193,2451200.0],["2019-09-20",116.1146,116.8598,114.0005,114.2084,4130500.0],["2019-09-23",114.0958,114.8669,113.5846,113.9571,2032700.0],["2019-09-24",114.8756,116.002,113.9398,115.1528,2500500.0],["2019-09-25",114.8323,115.7507,113.368,115.6987,2953400.0],["2019-09-26",115.82,116.2966,115.0055,115.6034,2124000.0],["2019-09-27",116.0367,116.0367,112.2156,113.2293,2140600.0],["2019-09-30",113.4806,115.1355,113.16,115.0316,3190800.0],["2019-10-01",115.4388,116.028,113.4459,113.7319,3500500.0],["2019-10-02",112.8654,113.3766,110.9419,112.1029,3479100.0],["2019-10-03",112.2936,112.8308,110.8379,112.5362,5527400.0],["2019-10-04",112.9607,114.1564,112.7788,113.8618,3920200.0],["2019-10-07",113.2293,113.6365,112.3368,113.134,3559900.0],["2019-10-08",112.5362,114.0438,111.3318,112.2329,2333400.0],["2019-10-09",113.0127,114.2691,112.4668,114.0525,1927900.0],["2019-10-10",113.4633,114.685,112.7961,113.9745,2467300.0],["2019-10-11",114.8582,115.7247,114.0784,114.399,2973300.0],["2019-10-14",114.1218,115.1442,114.0265,115.0142,1558600.0],["2019-10-15",114.9709,115.2655,114.451,115.0749,2068200.0],["2019-10-16",114.555,114.6417,112.6228,114.1651,2175600.0],["2019-10-17",114.503,115.2309,112.7874,113.0994,2530200.0],["2019-10-18",113.108,113.342,110.9159,111.1931,4189000.0],["2019-10-21",111.661,112.5362,110.1447,111.6264,2384700.0],["2019-10-22",111.921,112.4755,108.6024,108.6891,2865000.0],["2019-10-23",108.7844,110.2227,108.3165,110.0147,3765100.0],["2019-10-24",110.7079,112.4148,110.5866,111.9556,1808400.0],["2019-10-25",111.4357,112.952,111.0978,112.0509,1979000.0],["2019-10-28",112.5188,113.7665,111.7217,112.8308,2623700.0],["2019-10-29",112.7094,114.425,112.3542,113.2813,2383200.0],["2019-10-30",113.5586,114.5723,112.7008,114.3384,2097500.0],["2019-10-31",114.3037,115.2742,113.4199,114.1651,3385800.0],["2019-11-01",115.0576,116.2879,114.8496,116.2359,3137200.0],["2019-11-04",116.5565,116.8598,113.4979,113.5066,5304400.0],["2019-11-05",117.0418,117.1717,111.0805,114.5377,5902800.0],["2019-11-06",114.3817,115.742,112.9694,113.4113,3296800.0],["2019-11-07",113.6799,115.924,113.5673,114.6763,3039400.0],["2019-11-08",114.1218,114.5897,112.8481,113.238,2863100.0],["2019-11-11",113.1167,115.0402,112.6401,114.685,3106700.0],["2019-11-12",114.9883,115.7507,114.4424,114.9103,4478900.0],["2019-11-13",114.685,116.5565,114.555,115.95,3815400.0],["2019-11-14",115.82,117.5183,114.9969,117.4057,2947800.0],["2019-11-15",118.1855,118.4368,116.3313,117.683,4150700.0],["2019-11-18",117.6136,119.0693,117.4057,118.74,3992100.0],["2019-11-19",119.0173,119.4765,118.5321,119.2772,3140600.0],["2019-11-20",119.2686,120.2997,118.5581,119.1126,2282700.0],["2019-11-21",118.974,119.4939,118.0989,118.2462,1828500.0],["2019-11-22",118.6447,118.9739,117.0591,117.371,2298300.0],["2019-11-25",117.8649,119.2426,117.5703,118.6014,2460500.0],["2019-11-26",119.0259,120.031,118.6273,119.1732,4292700.0],["2019-11-27",119.4419,119.9704,118.714,119.9444,2061400.0],["2019-11-29",119.8058,120.135,119.0953,119.7018,851300.0],["2019-12-02",119.5718,119.8231,116.6952,117.6136,3963100.0],["2019-12-03",116.6605,118.3068,116.2619,118.0295,2253000.0],["2019-12-04",118.1942,118.4368,117.2584,117.6136,2703600.0],["2019-12-05",118.1508,118.922,117.345,118.6447,3466600.0],["2019-12-06",119.234,120.4383,118.948,120.0744,2476000.0],["2019-12-09",119.8144,120.1177,118.5234,118.6707,2843300.0],["2019-12-10",118.5494,118.948,117.2844,117.4317,2474200.0],["2019-12-11",117.0851,117.6396,116.1406,117.4057,3953800.0],["2019-12-12",117.1624,119.1257,116.9279,118.7782,2555200.0],["2019-12-13",118.6045,120.1247,118.0225,120.0465,2613700.0],["2019-12-16",120.7241,121.3409,118.3612,119.0215,5944900.0],["2019-12-17",119.0214,120.2724,118.396,119.7598,4338000.0],["2019-12-18",120.2637,120.8544,119.534,119.6296,4068900.0],["2019-12-19",119.5687,120.3679,118.9172,119.951,3454300.0],["2019-12-20",120.9152,121.1758,120.1247,120.5764,5665400.0],["2019-12-23",120.5765,120.8544,119.8033,120.0639,1742900.0],["2019-12-24",120.1073,120.4983,119.3689,119.7772,854900.0],["2019-12-26",120.0813,120.6286,119.951,120.4896,918800.0],["2019-12-27",120.7502,121.4365,120.2811,121.4017,1470500.0],["2019-12-30",120.9326,121.0803,119.8033,120.4027,1949900.0],["2019-12-31",120.1768,120.8544,119.6643,120.8284,2486200.0],["2020-01-02",121.506,122.3486,120.9239,121.532,3002300.0],["2020-01-03",119.7859,121.8969,119.7164,120.7676,2365700.0],["2020-01-06",119.9944,121.923,119.7251,121.923,3685700.0],["2020-01-07",121.3235,121.6189,119.9684,120.0465,3568500.0],["2020-01-08",120.5678,122.2704,120.3767,121.81,3206700.0],["2020-01-09",122.4789,124.2685,122.0706,124.1555,4133200.0],["2020-01-10",124.5552,125.0156,122.9046,123.3042,2170800.0],["2020-01-13",123.782,124.1816,122.8611,123.9905,4227700.0],["2020-01-14",124.1034,124.4248,122.8003,123.7472,1936700.0],["2020-01-15",124.2424,125.9625,123.7472,125.5107,2941200.0],["2020-01-16",126.2231,127.1178,125.3891,127.0396,3871300.0],["2020-01-17",127.9691,127.9691,125.8321,127.778,3715800.0],["2020-01-21",127.4914,129.1419,127.3437,128.2384,3844900.0],["2020-01-22",129.4633,130.0714,129.0289,129.0811,3017800.0],["2020-01-23",129.3851,129.9063,128.4643,129.4459,1902200.0],["2020-01-24",129.8716,130.6708,127.8996,128.4991,2359000.0],["2020-01-27",126.5619,127.8649,126.0754,127.1699,1985000.0],["2020-01-28",127.3523,129.8455,127.3523,128.5338,2391500.0],["2020-01-29",128.9334,129.9672,128.4382,128.6467,1661200.0],["2020-01-30",127.8475,128.6902,127.3611,128.1342,3983100.0],["2020-01-31",127.9865,127.9865,124.1903,124.7984,3984700.0],["2020-02-03",126.0493,126.8137,125.3543,126.6139,2868400.0],["2020-02-04",127.8562,129.2982,127.6043,128.0647,1957300.0],["2020-02-05",128.9508,129.5502,125.9103,126.9354,2968100.0],["2020-02-06",127.2394,128.1863,126.7182,127.9952,2310000.0],["2020-02-07",127.5435,127.778,126.7442,127.2307,2494500.0],["2020-02-10",126.9702,130.6361,126.8398,130.2886,4263000.0],["2020-02-11",130.749,131.1139,129.611,129.8803,2908800.0],["2020-02-12",129.5675,129.9411,128.0907,128.5338,3407000.0],["2020-02-13",129.307,136.2306,128.1168,134.0588,7114800.0],["2020-02-14",134.0848,137.438,133.6678,136.7691,4133600.0],["2020-02-18",136.7779,136.8908,131.3571,135.2142,4518900.0],["2020-02-19",135.996,137.1861,135.8223,136.6388,2328500.0],["2020-02-20",136.3869,136.6388,132.8773,136.1958,2326700.0],["2020-02-21",135.327,135.8396,133.5549,134.5886,2759400.0],["2020-02-24",130.8011,132.8773,129.9237,130.9314,3651200.0],["2020-02-25",131.2181,131.7654,125.4325,125.6671,5343900.0],["2020-02-26",125.9364,128.6815,124.7115,125.0069,4085900.0],["2020-02-27",122.6874,126.2926,120.533,120.6373,4392500.0],["2020-02-28",118.0311,122.5918,117.4057,121.3756,8619900.0],["2020-03-02",121.671,129.3243,121.0021,129.0984,6618600.0],["2020-03-03",129.4893,130.6882,123.0088,124.3032,4561500.0],["2020-03-04",126.1709,130.306,125.1458,130.2451,2692500.0],["2020-03-05",126.6487,127.8301,122.531,124.0078,4238000.0],["2020-03-06",121.5668,122.227,117.7966,121.5407,5042700.0],["2020-03-09",113.0361,116.259,110.3257,112.9666,6199900.0],["2020-03-10",117.2667,122.4876,114.009,122.4007,6580800.0],["2020-03-11",118.6045,120.5243,114.2001,115.5032,4872900.0],["2020-03-12",107.3593,112.6637,103.1263,103.1785,8314700.0],["2020-03-13",108.4568,113.8657,103.8667,113.1428,6787400.0],["2020-03-16",97.1164,103.2656,94.3727,94.3727,8147000.0],["2020-03-17",95.8186,101.3756,91.9775,99.2591,7426100.0],["2020-03-18",91.6552,94.1986,79.8532,89.6607,10211800.0],["2020-03-19",88.8419,94.5034,84.4259,91.6552,8058800.0],["2020-03-20",92.5872,95.1828,86.316,89.5561,10109400.0],["2020-03-23",87.6051,91.272,85.6454,89.2339,8300700.0],["2020-03-24",94.9476,104.7464,94.6254,103.7883,7863600.0],["2020-03-25",104.0496,108.6484,100.2085,104.8422,5841200.0],["2020-03-26",106.0529,108.2652,103.0741,107.6904,6534500.0],["2020-03-27",104.4502,108.2304,101.933,104.607,3940600.0],["2020-03-30",107.22,109.6501,105.1122,109.1275,3758400.0],["2020-03-31",107.9865,108.9707,103.736,105.9483,8623600.0],["2020-04-01",101.2798,102.3511,98.5884,99.7817,5207300.0],["2020-04-02",98.6755,103.1699,97.9613,102.0027,3565700.0],["2020-04-03",101.5062,102.0637,97.7261,100.3565,3741300.0],["2020-04-06",106.0267,107.76,103.9537,107.1503,5708200.0],["2020-04-07",112.2108,113.9528,104.4415,104.6418,5157200.0],["2020-04-08",106.1574,109.7982,104.816,108.6746,3645500.0],["2020-04-09",110.1117,112.0628,107.8994,108.9794,4682600.0],["2020-04-13",108.152,108.57,104.877,107.6555,4525600.0],["2020-04-14",107.0458,108.7442,102.7866,107.821,6022800.0],["2020-04-15",105.539,105.5825,102.4992,104.6593,4517600.0],["2020-04-16",106.4535,107.1852,104.4764,107.1242,5082900.0],["2020-04-17",109.5194,111.6795,108.3175,111.4531,3901100.0],["2020-04-20",109.624,109.6762,106.5493,106.8019,4281200.0],["2020-04-21",104.5983,105.0773,101.9504,102.3163,3654000.0],["2020-04-22",104.7899,107.6904,104.5286,106.741,3016200.0],["2020-04-23",107.3768,107.882,105.2864,105.5477,2160100.0],["2020-04-24",106.6974,109.9114,106.0006,109.5107,4006700.0],["2020-04-27",110.3033,111.4879,108.1607,111.1743,3401200.0],["2020-04-28",112.9512,114.4406,109.0665,112.4721,4376000.0],["2020-04-29",115.8429,119.4924,115.12,116.9665,5650100.0],["2020-04-30",115.8255,116.2958,113.5783,114.8761,3433900.0],["2020-05-01",111.9931,113.7786,111.4879,112.6115,2579700.0],["2020-05-04",111.5837,112.4547,110.7389,111.9931,2622600.0],["2020-05-05",113.6654,115.6774,112.2892,114.9283,3103700.0],["2020-05-06",116.8445,117.9768,114.8151,114.8935,4160000.0],["2020-05-07",113.6219,117.0971,111.636,112.7421,5933600.0],["2020-05-08",114.2403,116.8271,111.1569,111.6882,4530100.0],["2020-05-11",110.8608,113.6218,109.9375,111.6969,4449700.0],["2020-05-12",112.2457,113.5609,111.2876,111.4095,3356900.0],["2020-05-13",111.575,113.4825,109.8417,111.0437,6441600.0],["2020-05-14",109.6936,113.4041,109.3801,113.0296,5089300.0],["2020-05-15",112.3937,115.5293,111.5053,115.1635,3965900.0],["2020-05-18",117.6284,121.6089,117.5674,118.752,4653300.0],["2020-05-19",117.942,120.1979,117.7504,117.9681,2427100.0],["2020-05-20",119.6404,121.7918,118.9001,120.2937,3007100.0],["2020-05-21",119.954,120.555,118.0814,118.8914,4023400.0],["2020-05-22",119.022,119.3443,117.8201,118.5953,1894000.0],["2020-05-26",121.9399,122.4451,118.7956,118.9785,3253600.0],["2020-05-27",120.2066,120.5811,117.3062,120.224,3096800.0],["2020-05-28",121.0863,122.2012,120.224,120.5202,2803700.0],["2020-05-29",120.677,121.3738,118.8479,120.9209,3804200.0],["2020-06-01",120.9905,121.5218,120.0847,120.9557,2028200.0],["2020-06-02",121.5044,121.9138,119.9279,121.0341,5925600.0],["2020-06-03",121.548,121.9399,120.0673,121.5654,3268300.0],["2020-06-04",120.9557,121.5044,117.0536,118.6911,4680800.0],["2020-06-05",120.6421,124.7358,119.0743,124.6139,4920700.0],["2020-06-08",124.0477,124.9013,122.3928,124.1784,3135100.0],["2020-06-09",123.6906,124.6052,122.8806,123.1332,2322400.0],["2020-06-10",123.5861,124.1958,121.6438,123.0025,2786700.0],["2020-06-11",120.6363,121.3872,117.1873,117.2047,3560100.0],["2020-06-12",119.9115,120.9331,117.0475,119.6932,3495400.0],["2020-06-15",117.2309,121.1427,116.7594,120.0076,4925900.0],["2020-06-16",123.474,124.8711,121.4657,122.7493,5258200.0],["2020-06-17",120.9855,123.2907,120.7061,121.0117,3585100.0],["2020-06-18",120.3656,123.0375,120.3656,122.1992,2072200.0],["2020-06-19",124.2337,124.6878,117.8771,117.8771,6306300.0],["2020-06-22",118.4446,121.588,118.0168,121.326,3170800.0],["2020-06-23",122.8453,122.8453,120.0512,120.4616,2301800.0],["2020-06-24",119.8155,120.4441,115.0655,115.5195,5811100.0],["2020-06-25",116.1307,117.0039,114.7599,116.3752,3267800.0],["2020-06-26",115.9124,116.6633,113.7033,113.9565,10841600.0],["2020-06-29",114.952,115.0742,112.9699,114.5328,3436200.0],["2020-06-30",114.5241,117.7635,114.1224,117.0825,3774200.0],["2020-07-01",117.4754,120.1997,116.7419,119.5011,3299600.0],["2020-07-02",120.968,121.7976,119.1606,119.4313,2009700.0],["2020-07-06",121.5181,121.5181,119.3614,120.0861,2336600.0],["2020-07-07",119.2305,121.3872,118.4446,119.1868,3525400.0],["2020-07-08",119.4837,120.1385,118.1827,119.4487,4408500.0],["2020-07-09",119.7194,120.1123,117.065,118.5668,4387900.0],["2020-07-10",118.2787,119.6932,117.554,119.5186,1993900.0],["2020-07-13",120.61,121.1339,117.9643,118.2961,3469400.0],["2020-07-14",117.8683,119.1519,116.3315,119.1169,3600600.0],["2020-07-15",120.5402,123.0549,120.1123,122.6183,4440100.0],["2020-07-16",121.8412,122.1905,120.6537,121.2387,1835500.0],["2020-07-17",121.7539,123.2994,120.872,122.6532,2066000.0],["2020-07-20",122.5921,123.963,121.5443,123.5963,2328500.0],["2020-07-21",124.4171,125.9102,123.9805,125.2116,3412400.0],["2020-07-22",125.526,126.5738,125.0283,126.4079,2083000.0],["2020-07-23",126.5301,129.3766,125.9014,126.6,3354800.0],["2020-07-24",125.7705,126.2769,124.583,125.4736,2435900.0],["2020-07-27",125.3862,126.3729,124.2773,125.2465,2733900.0],["2020-07-28",124.8274,125.8141,124.3385,124.5393,1842100.0],["2020-07-29",124.5917,126.7659,123.9106,126.3729,2264000.0],["2020-07-30",124.5218,127.0627,124.0067,126.7833,2697500.0],["2020-07-31",126.5126,127.8311,125.9014,127.7525,3557100.0],["2020-08-03",128.4598,130.4157,128.2502,130.0402,4490100.0],["2020-08-04",128.1192,130.3283,126.6087,128.5296,6052200.0],["2020-08-05",129.6473,129.9965,126.6261,127.9184,6465100.0],["2020-08-06",127.3247,128.9575,127.0278,128.355,4396900.0],["2020-08-07",127.6827,129.2107,126.9579,129.0361,3380100.0],["2020-08-10",129.2282,129.6036,126.8182,127.6215,3389800.0],["2020-08-11",127.8485,127.9795,124.6091,124.906,2843200.0],["2020-08-12",125.5085,126.5213,124.9933,125.5783,2216500.0],["2020-08-13",124.6441,127.1413,124.6441,126.7833,2854900.0],["2020-08-14",126.7222,126.8706,125.037,125.6307,1749900.0],["2020-08-17",126.2419,127.0976,125.5609,125.9713,2631300.0],["2020-08-18",126.5214,126.6174,124.7052,125.5696,3792900.0],["2020-08-19",126.6087,126.6087,124.3821,124.5218,3700300.0],["2020-08-20",123.6661,124.1202,122.8541,123.3256,3496700.0],["2020-08-21",123.3955,124.4083,122.8541,123.8146,3310000.0],["2020-08-24",125.0544,125.0632,122.4437,123.701,3145900.0],["2020-08-25",123.9543,127.0103,122.9676,126.9317,2649300.0],["2020-08-26",127.2636,129.6997,126.338,129.1322,4660100.0],["2020-08-27",129.8918,132.2406,128.9313,132.0223,4061900.0],["2020-08-28",131.9263,133.1749,131.2539,133.1312,2512300.0],["2020-08-31",133.1312,133.1312,131.5857,131.7167,3896500.0],["2020-09-01",131.6294,133.1836,131.2888,133.0264,2640000.0],["2020-09-02",133.1574,136.8509,132.3366,136.0039,3186700.0],["2020-09-03",134.9212,135.0696,129.9703,131.7603,2512500.0],["2020-09-04",131.8563,132.2667,127.3508,129.2281,3205600.0],["2020-09-08",126.4079,128.3812,125.7355,127.2199,4134000.0],["2020-09-09",128.8789,130.5117,127.2897,129.6647,3693500.0],["2020-09-10",130.4612,131.7565,127.0741,127.6605,2206200.0],["2020-09-11",127.6079,128.3781,124.921,126.2338,2586500.0],["2020-09-14",127.5117,129.1571,126.7152,127.9843,2848200.0],["2020-09-15",129.2008,130.4962,128.6232,129.971,2112600.0],["2020-09-16",131.0126,132.0104,130.0586,130.1199,2691400.0],["2020-09-17",127.5642,130.3212,127.3104,130.2424,2907400.0],["2020-09-18",129.9799,131.2314,127.3454,128.3519,3620100.0],["2020-09-21",126.0938,126.5052,123.5819,126.0501,2950500.0],["2020-09-22",126.2252,128.3169,125.1486,127.9493,2106600.0],["2020-09-23",128.1331,128.3519,125.3411,125.6912,1875600.0],["2020-09-24",125.3849,127.2404,121.1838,126.2164,3426700.0],["2020-09-25",125.3061,128.3431,124.5446,127.783,2023700.0],["2020-09-28",129.2096,130.1986,128.7633,129.4722,1722700.0],["2020-09-29",129.7873,130.575,129.2972,130.2337,2018200.0],["2020-09-30",130.1899,130.6537,127.713,128.842,3403100.0],["2020-10-01",130.4,131.5553,127.3629,128.5445,3731300.0],["2020-10-02",126.9603,127.713,125.1836,127.0391,2082200.0],["2020-10-05",127.8968,128.562,126.2426,127.4067,2158700.0],["2020-10-06",127.4067,129.5159,126.05,126.3564,3034400.0],["2020-10-07",127.5555,128.0193,126.0501,126.5577,3226100.0],["2020-10-08",128.028,128.5794,127.0565,128.3081,1995300.0],["2020-10-09",129.1221,130.5575,128.5094,130.4349,2793600.0],["2020-10-12",130.9338,131.529,129.7785,130.575,2969200.0],["2020-10-13",130.8638,131.2664,127.1791,127.748,2432000.0],["2020-10-14",128.0631,128.4832,125.1661,126.0938,2337800.0],["2020-10-15",123.9057,125.9362,123.1968,125.9275,3528300.0],["2020-10-16",126.1551,127.8617,125.8312,125.9275,3520800.0],["2020-10-19",126.2514,126.6277,121.884,122.3391,2931900.0],["2020-10-20",122.6017,124.4134,122.0065,123.1443,2726700.0],["2020-10-21",122.9342,124.7722,122.5491,123.7657,1897500.0],["2020-10-22",123.722,125.3236,122.698,124.9123,1745600.0],["2020-10-23",126.3039,126.8553,125.096,126.3826,2971000.0],["2020-10-26",124.7285,125.1223,121.0175,122.024,2613500.0],["2020-10-27",122.6979,123.862,120.5361,120.6586,3162500.0],["2020-10-28",118.6981,119.162,115.7662,115.9762,4285600.0],["2020-10-29",107.5478,113.0004,105.1759,109.4208,9668100.0],["2020-10-30",108.9394,111.7226,107.5303,109.0444,5496100.0],["2020-11-02",110.0597,110.7599,107.8716,108.5018,4401000.0],["2020-11-03",110.2522,113.1317,109.517,112.4578,3219500.0],["2020-11-04",114.322,118.103,113.6481,116.23,3558400.0],["2020-11-05",117.9717,118.0592,115.2585,116.0462,3728400.0],["2020-11-06",116.7376,117.0615,115.4686,116.5276,1564900.0],["2020-11-09",123.7307,127.818,122.5317,124.0108,6479400.0],["2020-11-10",123.7307,127.0303,123.4244,126.3476,3466200.0],["2020-11-11",126.1551,126.2426,124.0195,125.6387,2247600.0],["2020-11-12",125.8925,126.0588,124.0195,124.4309,2027900.0],["2020-11-13",124.956,127.3454,124.7547,126.6627,1926600.0],["2020-11-16",128.6583,129.7523,127.6692,129.4372,2459500.0],["2020-11-17",128.6232,130.2249,127.0653,128.632,2363400.0],["2020-11-18",128.1419,128.2206,126.8815,126.8815,2325500.0],["2020-11-19",126.8203,129.5335,125.0173,129.2709,2997700.0],["2020-11-20",129.0083,129.1396,126.1288,126.1813,2252500.0],["2020-11-23",126.6102,128.0981,126.1638,127.1879,2370700.0],["2020-11-24",127.9843,130.7938,127.2842,130.3387,2959600.0],["2020-11-25",129.7523,130.1024,127.7655,129.5072,1689000.0],["2020-11-27",130.2599,131.0301,129.2797,129.7786,1990400.0],["2020-11-30",128.6582,129.9711,127.0653,129.8923,4582500.0],["2020-12-01",131.0389,132.448,130.54,131.6165,3466500.0],["2020-12-02",131.6165,131.7478,129.376,130.0499,2962400.0],["2020-12-03",130.1286,130.5312,128.3431,128.9033,2608300.0],["2020-12-04",129.3847,131.2402,129.0083,131.1614,2090600.0],["2020-12-07",131.809,132.693,131.0826,131.774,3104700.0],["2020-12-08",131.9141,132.483,131.0126,132.3167,1879600.0],["2020-12-09",132.3079,132.3079,128.4569,129.3322,4007600.0],["2020-12-10",129.4722,130.4349,128.1856,129.0696,2381500.0],["2020-12-11",127.9379,130.0609,127.9379,129.6837,2044100.0],["2020-12-14",129.6837,129.9644,126.3499,126.5254,4316500.0],["2020-12-15",127.2711,127.8589,125.727,127.2886,3015300.0],["2020-12-16",125.0428,127.6922,123.7005,125.9815,4472500.0],["2020-12-17",126.5693,128.5608,126.3061,128.0607,2126100.0],["2020-12-18",127.8764,128.8941,126.3762,127.4027,4727800.0],["2020-12-21",124.8497,125.4375,119.27,122.7442,6277100.0],["2020-12-22",122.9197,122.9723,118.0857,118.2699,5573000.0],["2020-12-23",118.7963,118.9454,117.5154,118.1822,5749200.0],["2020-12-24",118.112,124.3935,118.0067,123.5162,6349900.0],["2020-12-28",123.2618,123.6917,122.1652,123.0688,3389400.0],["2020-12-29",124.3234,125.0165,123.5338,123.9549,2890800.0],["2020-12-30",124.3672,124.4462,122.3318,122.4108,2279600.0],["2020-12-31",122.3933,124.3321,122.3933,124.104,2696500.0],["2021-01-04",124.104,124.4549,121.2352,122.7442,4078900.0],["2021-01-05",122.5599,123.4197,119.6999,119.9105,3532700.0],["2021-01-06",120.086,122.4898,118.9455,121.0598,3966900.0],["2021-01-07",120.6825,121.9371,118.8489,119.1121,4984000.0],["2021-01-08",118.7174,121.7002,118.7174,121.6476,6412400.0],["2021-01-11",120.0947,122.5424,119.156,119.3665,4036200.0],["2021-01-12",119.3666,120.1035,116.5592,117.2347,3783900.0],["2021-01-13",117.6646,118.6647,114.7431,114.8747,7738700.0],["2021-01-14",115.3134,115.3397,112.9885,113.3394,11781500.0],["2021-01-15",112.7867,114.4185,110.5408,113.8132,6515200.0],["2021-01-19",114.3571,114.787,112.2428,112.3481,3886500.0],["2021-01-20",112.8394,115.4538,111.9094,115.0063,3646800.0],["2021-01-21",114.7081,117.5593,114.4887,117.2084,4439400.0],["2021-01-22",116.4012,116.6118,113.2254,113.2429,5505000.0],["2021-01-25",113.0675,113.6465,110.4356,112.1288,5320100.0],["2021-01-26",112.8043,113.8044,111.0146,112.4358,4343000.0],["2021-01-27",111.1637,111.3743,106.9263,107.4966,6258900.0],["2021-01-28",108.2949,111.6463,107.6106,109.9443,4705900.0],["2021-01-29",109.8829,110.0934,108.023,108.3125,4543700.0],["2021-02-01",111.1023,114.2782,110.5408,113.3745,6556100.0],["2021-02-02",114.5326,118.4103,114.0501,116.0854,4846900.0],["2021-02-03",114.1027,117.0066,114.1027,115.4274,2480500.0],["2021-02-04",116.1556,117.6646,115.945,116.489,2214200.0],["2021-02-05",116.9715,118.0944,115.5503,116.0064,2829900.0],["2021-02-08",116.9277,117.7699,115.4099,117.0592,3690700.0],["2021-02-09",111.4181,117.2786,110.1987,116.5679,7568000.0],["2021-02-10",117.1206,117.5417,115.2958,116.9978,4995200.0],["2021-02-11",117.3575,118.8753,116.7434,118.5682,4044900.0],["2021-02-12",118.6296,119.8666,118.1559,118.963,4128200.0],["2021-02-16",119.5245,119.5508,116.1556,116.7785,5258700.0],["2021-02-17",116.7522,117.2259,114.6554,116.6732,2604600.0],["2021-02-18",115.7784,118.4366,115.7784,117.7874,2736300.0],["2021-02-19",117.8137,118.0243,114.8396,114.9186,5532700.0],["2021-02-22",115.5239,119.3402,113.6553,118.9016,4368400.0],["2021-02-23",119.0595,121.6826,118.6998,119.9455,5472000.0],["2021-02-24",119.8228,123.7005,119.3666,122.3319,6780400.0],["2021-02-25",121.4458,123.6917,121.0685,121.7791,4656200.0],["2021-02-26",122.209,122.5512,119.9982,121.0685,4181800.0],["2021-03-01",122.7179,123.8759,121.6563,122.4722,3529800.0],["2021-03-02",121.3493,122.8846,120.7264,121.8844,4389600.0],["2021-03-03",121.4721,122.481,120.7878,121.8844,3516300.0],["2021-03-04",121.9897,122.5424,118.9542,120.1298,5527100.0],["2021-03-05",121.8055,124.4988,120.5071,123.8233,5338300.0],["2021-03-08",125.0779,128.666,124.4111,126.7886,5506400.0],["2021-03-09",127.5343,128.3414,125.2182,125.3147,3961800.0],["2021-03-10",125.613,127.7098,124.4286,127.6659,4028900.0],["2021-03-11",128.4312,130.1202,127.5867,127.6043,3615000.0],["2021-03-12",127.5515,128.9062,126.9269,128.6863,2566700.0],["2021-03-15",128.5895,129.2405,127.2964,128.2113,2232600.0],["2021-03-16",128.3345,128.6687,127.0677,128.2905,2496900.0],["2021-03-17",128.396,129.3636,127.2788,127.4812,2811800.0],["2021-03-18",126.0473,127.4811,125.5459,126.1616,2309500.0],["2021-03-19",126.1089,126.7511,124.5783,124.6838,3778100.0],["2021-03-22",124.5255,125.4403,123.681,124.1912,2208600.0],["2021-03-23",124.2528,125.7482,124.1297,124.9389,2256900.0],["2021-03-24",124.9829,126.8654,124.9213,126.1441,2365300.0],["2021-03-25",125.7922,126.3728,124.9565,125.6339,2936700.0],["2021-03-26",125.6778,128.915,125.4227,128.8007,3643400.0],["2021-03-29",127.3228,128.0354,125.5635,126.6455,3098100.0],["2021-03-30",127.4899,127.7275,125.0973,125.3612,2705700.0],["2021-03-31",125.3788,126.1353,123.6106,123.6898,3237400.0],["2021-04-01",124.5871,126.751,123.7162,126.7159,2824100.0],["2021-04-05",127.5515,129.1437,126.9182,128.4928,2401400.0],["2021-04-06",127.5603,128.4928,126.9886,127.9738,2559900.0],["2021-04-07",128.0705,129.5924,128.0705,129.2053,2676400.0],["2021-04-08",129.4604,131.9499,129.3988,130.9646,4535500.0],["2021-04-09",131.0262,131.9234,130.6039,131.8882,2639200.0],["2021-04-12",131.3781,132.249,130.991,132.0115,2112700.0],["2021-04-13",131.73,132.3897,131.5276,132.073,1782600.0],["2021-04-14",131.7475,132.7855,130.4192,131.9411,1647800.0],["2021-04-15",132.8119,134.6768,132.3105,134.3777,3045400.0],["2021-04-16",135.0991,135.3982,133.5245,134.2546,2297100.0],["2021-04-19",134.5009,134.7472,133.586,133.9027,1615500.0],["2021-04-20",134.0259,134.9759,133.4893,133.5157,2858900.0],["2021-04-21",134.3778,134.9495,133.3661,134.0963,2897900.0],["2021-04-22",133.6828,135.1871,133.0671,134.1754,2823900.0],["2021-04-23",133.9467,135.4422,133.9027,134.5977,2308500.0],["2021-04-26",134.8615,136.6561,134.8,135.3278,2319100.0],["2021-04-27",135.662,135.662,133.6388,134.4217,2654500.0],["2021-04-28",134.5361,136.1634,134.4041,135.8468,1720900.0],["2021-04-29",135.9523,137.1927,135.3542,136.9552,1950500.0],["2021-04-30",136.3042,136.6649,132.8911,134.5009,2740200.0],["2021-05-03",135.2222,135.706,133.5509,133.6124,2675300.0],["2021-05-04",132.8559,133.4541,130.8239,132.3545,3219800.0],["2021-05-05",133.3134,133.3573,130.1378,130.4896,3021900.0],["2021-05-06",130.6743,134.7032,128.6863,133.5332,4422800.0],["2021-05-07",133.8059,134.9407,131.7563,133.3485,3095500.0],["2021-05-10",133.3574,133.9995,131.4397,131.4749,2568800.0],["2021-05-11",130.1905,130.8943,129.3988,130.2257,2580200.0],["2021-05-12",129.3021,130.0322,127.0853,127.3668,3178100.0],["2021-05-13",128.0441,131.4572,127.5867,130.6743,2848200.0],["2021-05-14",131.642,132.8031,131.4308,131.9498,2315400.0],["2021-05-17",131.1054,131.8091,130.4456,131.0262,1671000.0],["2021-05-18",131.3341,132.0378,130.3313,130.3752,2162100.0],["2021-05-19",129.2669,129.8475,128.0441,129.8123,1888300.0],["2021-05-20",130.3313,132.0554,129.9618,131.7915,2468500.0],["2021-05-21",131.9587,132.7416,131.7915,132.2753,2449500.0],["2021-05-24",133.3309,133.7883,132.4337,132.8647,1677200.0],["2021-05-25",133.1462,133.1462,131.5276,132.6096,2562700.0],["2021-05-26",132.5392,132.8647,130.6743,131.0174,2483900.0],["2021-05-27",131.079,132.2666,130.6392,131.7739,5675600.0],["2021-05-28",132.1698,132.4249,130.6304,131.0526,2506000.0],["2021-06-01",131.7476,131.8619,130.3401,130.5688,1792300.0],["2021-06-02",131.0702,132.1082,128.6863,131.2373,2552800.0],["2021-06-03",130.4017,130.8767,128.4312,128.8447,3672300.0],["2021-06-04",129.2405,130.0586,128.6072,129.1877,1879100.0],["2021-06-07",128.4312,129.0997,125.5195,126.2584,4027400.0],["2021-06-08",126.3288,127.5515,125.7306,127.1381,2923200.0],["2021-06-09",127.5867,128.3344,126.751,127.6659,2181800.0],["2021-06-10",128.2656,128.3362,127.1543,128.2304,2716000.0],["2021-06-11",128.5215,129.6946,127.9305,128.4686,3165900.0],["2021-06-14",128.6273,129.2359,127.3836,129.2183,2071600.0],["2021-06-15",129.4652,129.6769,128.2128,128.7596,1407900.0],["2021-06-16",129.086,129.3506,126.7486,127.3836,1979500.0],["2021-06-17",127.8776,129.9151,127.6218,128.6626,2616400.0],["2021-06-18",127.3748,128.5744,126.8368,126.8544,4040200.0],["2021-06-21",127.4718,128.8654,126.7044,128.398,2900400.0],["2021-06-22",128.4509,129.0066,127.463,128.7155,1700900.0],["2021-06-23",128.4509,128.495,127.6659,128.1687,1970700.0],["2021-06-24",129.1389,129.6152,128.4421,128.5656,1771000.0],["2021-06-25",128.5127,129.8092,128.1334,129.6328,1795500.0],["2021-06-28",129.6858,129.8445,125.6019,126.6074,3161500.0],["2021-06-29",126.678,126.8897,124.9669,125.1786,2972100.0],["2021-06-30",125.3638,125.5049,124.861,124.958,2404000.0],["2021-07-01",124.9845,127.6218,124.9845,126.7662,4401100.0],["2021-07-02",127.3748,128.592,126.8456,128.398,1778000.0],["2021-07-06",128.6273,128.6273,126.6956,128.1069,1835300.0],["2021-07-07",128.5303,128.989,127.8952,128.4421,1551500.0],["2021-07-08",127.0926,127.3308,125.8666,126.2635,1918300.0],["2021-07-09",127.1984,127.8511,126.9603,127.3836,1200700.0],["2021-07-12",126.9515,128.0011,126.3958,127.9305,1590400.0],["2021-07-13",128.0981,130.5854,127.9658,128.9801,2722100.0],["2021-07-14",129.3682,130.7442,129.1742,130.559,2061800.0],["2021-07-15",130.2767,131.8556,129.8975,131.0617,1967000.0],["2021-07-16",131.8908,132.0937,130.8236,131.0176,1484500.0],["2021-07-19",129.9768,130.215,124.9492,125.6372,2431400.0],["2021-07-20",126.1135,128.8655,125.9812,127.7453,1826000.0],["2021-07-21",128.1334,128.7861,127.1191,128.3098,1343300.0],["2021-07-22",128.3186,128.9095,127.2425,128.8743,2169300.0],["2021-07-23",130.0033,131.7939,130.0033,131.2735,2333100.0],["2021-07-26",130.9824,131.4057,129.9416,130.9118,1576000.0],["2021-07-27",130.8148,133.4874,130.5502,133.064,3084600.0],["2021-07-28",133.3198,134.2459,130.5502,131.1676,2202400.0],["2021-07-29",132.032,133.5315,131.591,131.9791,2211700.0],["2021-07-30",131.3087,132.323,130.9823,131.4675,1595900.0],["2021-08-02",132.3318,132.9581,121.3152,122.7088,8891500.0],["2021-08-03",118.3516,118.3516,111.7187,115.0175,13405600.0],["2021-08-04",114.5588,115.5732,112.7507,113.5798,4961000.0],["2021-08-05",113.5445,115.2733,112.8653,114.2413,4702500.0],["2021-08-06",114.3383,119.2424,113.3416,118.0341,5823400.0],["2021-08-09",117.8665,119.1631,117.5136,118.2546,2866900.0],["2021-08-10",118.1487,118.6603,115.9701,116.8698,3833600.0],["2021-08-11",117.2402,118.5809,117.0726,118.0782,2551300.0],["2021-08-12",118.1928,119.56,117.9106,118.0958,2554000.0],["2021-08-13",118.0076,118.8808,117.7783,118.2458,3270300.0],["2021-08-16",117.6371,117.9635,116.2965,117.3284,3078100.0],["2021-08-17",116.5522,119.4718,116.2435,118.4574,3608600.0],["2021-08-18",118.2281,119.6217,117.5578,118.5809,3746600.0],["2021-08-19",117.7166,118.0164,113.3064,113.668,5012200.0],["2021-08-20",113.4828,114.7794,113.0859,114.647,3251000.0],["2021-08-23",114.991,115.1322,114.1178,114.3736,4614500.0],["2021-08-24",114.3295,114.894,113.6239,114.6735,4650900.0],["2021-08-25",114.5677,115.0263,113.518,114.6735,3792800.0],["2021-08-26",114.1972,114.9028,112.6625,113.2005,4489500.0],["2021-08-27",113.518,113.5974,112.5566,113.421,2439500.0],["2021-08-30",112.6272,113.9149,111.7275,112.2126,3575400.0],["2021-08-31",112.733,113.8708,111.9392,112.6977,4791200.0],["2021-09-01",112.8036,114.8146,112.3449,114.0384,4135700.0],["2021-09-02",114.3648,114.5148,111.3394,111.8951,3821500.0],["2021-09-03",111.7099,112.3626,110.1222,110.5985,4771700.0],["2021-09-07",110.6073,111.4717,110.475,110.8984,3425200.0],["2021-09-08",111.3129,115.1498,110.9689,114.6647,5081300.0],["2021-09-09",114.4347,115.1601,112.3114,112.3822,2684800.0],["2021-09-10",112.9572,113.2315,109.3565,109.5158,3768900.0],["2021-09-13",110.0731,110.7544,109.3212,110.2589,3845300.0],["2021-09-14",110.7721,110.9844,108.4365,109.1885,3210900.0],["2021-09-15",109.3389,111.1702,108.7815,110.6747,4893400.0],["2021-09-16",110.6836,111.6302,110.3474,110.9401,3445800.0],["2021-09-17",110.2766,110.7544,108.87,109.4627,4251800.0],["2021-09-20",108.1003,109.215,107.6314,108.9231,2830200.0],["2021-09-21",109.2769,109.5866,107.2244,107.3837,3901300.0],["2021-09-22",107.8968,108.4276,107.0121,107.9941,2247100.0],["2021-09-23",108.4542,109.3212,107.9057,108.2064,3556000.0],["2021-09-24",107.9853,108.985,107.5252,107.9587,2308300.0],["2021-09-27",107.8437,110.2943,107.7287,109.9847,2597400.0],["2021-09-28",109.4362,109.6131,107.7464,108.1445,2483000.0],["2021-09-29",108.1534,109.8697,107.596,109.1177,2884000.0],["2021-09-30",109.8697,110.0289,107.0829,107.6491,3148400.0],["2021-10-01",108.3126,109.6043,107.1271,109.0557,2850400.0],["2021-10-04",109.0115,109.6662,106.4105,107.074,2803200.0],["2021-10-05",106.6051,108.5426,106.3663,106.4636,2566300.0],["2021-10-06",105.4285,107.2156,104.6411,107.1537,2411400.0],["2021-10-07",107.7376,108.808,107.1448,107.3129,2210000.0],["2021-10-08",107.7022,108.2153,106.1186,106.1893,1641400.0],["2021-10-11",105.7293,105.9151,102.4206,102.509,3954300.0],["2021-10-12",102.7921,104.3404,101.5801,102.7037,2849000.0],["2021-10-13",102.801,103.3407,101.1555,103.3141,2439100.0],["2021-10-14",104.3846,108.2065,104.0396,107.6491,4098100.0],["2021-10-15",108.3126,110.6836,108.1799,110.4093,3606200.0],["2021-10-18",109.8608,110.3474,108.3303,108.8434,2868700.0],["2021-10-19",109.1177,110.1793,108.4807,109.7458,1732000.0],["2021-10-20",110.2324,111.6479,109.5423,110.2501,3969100.0],["2021-10-21",109.2415,110.1705,108.7284,110.082,2427400.0],["2021-10-22",109.622,111.5063,109.5689,110.6217,1898200.0],["2021-10-25",111.179,111.2675,107.9676,108.3214,3040100.0],["2021-10-26",108.9496,109.8697,107.6226,108.2861,3601200.0],["2021-10-27",107.5341,107.9853,100.2708,101.0405,8857600.0],["2021-10-28",101.8278,101.8278,98.581,98.9968,6871400.0],["2021-10-29",98.9703,100.0496,97.5725,97.9706,5448300.0],["2021-11-01",97.9971,101.3943,97.7671,100.8547,4403900.0],["2021-11-02",99.0764,99.7134,92.2643,96.5816,8386400.0],["2021-11-03",96.5816,98.3864,95.4935,98.1298,5525600.0],["2021-11-04",95.4669,105.8974,95.06,98.8641,10902800.0],["2021-11-05",100.3416,102.6949,99.2711,100.5539,4244100.0],["2021-11-08",100.8635,102.5267,100.8193,101.5093,4150800.0],["2021-11-09",101.5359,103.7122,100.952,102.1552,4795700.0],["2021-11-10",102.2702,105.517,101.4563,104.7385,5980200.0],["2021-11-11",104.4377,105.8532,103.0929,105.6408,4859200.0],["2021-11-12",105.8974,107.0121,103.3583,103.3849,3900100.0],["2021-11-15",103.898,104.0042,102.1286,102.3321,3443900.0],["2021-11-16",103.1991,103.4911,101.5093,101.8367,3322200.0],["2021-11-17",101.0493,101.527,95.8119,97.7052,5864400.0],["2021-11-18",98.5722,98.758,95.8916,96.4401,4388500.0],["2021-11-19",96.7674,98.236,96.042,97.2628,3407500.0],["2021-11-22",97.4132,98.9084,94.9538,95.4404,5995100.0],["2021-11-23",95.9977,96.4666,94.3434,96.1304,3464500.0],["2021-11-24",95.5377,98.2094,95.2369,97.1921,4470300.0],["2021-11-26",94.1664,96.4047,93.4144,95.5554,2392900.0],["2021-11-29",96.5462,97.3248,93.2109,93.2375,3114500.0],["2021-11-30",93.034,94.2903,90.9462,92.4501,7066100.0],["2021-12-01",93.5825,94.5734,90.4861,90.5569,4530200.0],["2021-12-02",91.1496,94.0514,90.7515,93.5383,3192100.0],["2021-12-03",93.3437,93.9187,90.0526,91.3885,4643600.0],["2021-12-06",92.0078,95.4227,91.4947,94.6884,6515200.0],["2021-12-07",95.4315,96.3958,94.1133,94.6176,4785700.0],["2021-12-08",94.7769,96.1216,93.9187,95.8385,3848200.0],["2021-12-09",95.8119,96.1304,92.4236,92.8836,4701300.0],["2021-12-10",91.4806,93.6828,91.2764,92.7948,4982700.0],["2021-12-13",92.7415,93.7716,92.1466,93.0168,3716200.0],["2021-12-14",92.9103,95.1569,92.0844,94.8638,6918000.0],["2021-12-15",94.6596,95.4055,92.9813,94.8549,4844300.0],["2021-12-16",95.6897,96.9506,93.7094,96.3201,4464400.0],["2021-12-17",96.4356,97.3591,94.4198,95.885,6495200.0],["2021-12-20",94.4376,94.4376,92.3775,92.928,4697900.0],["2021-12-21",93.8604,98.4957,93.4253,97.59,4214500.0],["2021-12-22",97.368,98.4868,96.5599,97.6788,2163300.0],["2021-12-23",97.4834,97.8919,96.8085,96.8352,2598500.0],["2021-12-27",96.8174,96.8884,94.5708,96.2935,2699300.0],["2021-12-28",96.3823,98.1316,95.6097,97.0483,2253500.0],["2021-12-29",96.844,97.7675,96.5332,97.0128,1600900.0],["2021-12-30",97.0927,98.3803,96.995,97.6699,1972600.0],["2021-12-31",97.3946,98.1139,96.8352,96.924,2133900.0],["2022-01-03",97.1016,101.5681,96.8174,101.1242,4647600.0],["2022-01-04",101.506,102.7048,100.6535,101.6836,5683500.0],["2022-01-05",101.8523,105.3954,101.4971,103.4773,5234800.0],["2022-01-06",103.5928,105.6529,103.0067,103.5839,3610600.0],["2022-01-07",103.1576,104.9869,102.7492,104.463,2937100.0],["2022-01-10",104.9514,105.351,100.0142,103.3353,5774900.0],["2022-01-11",103.353,104.8981,102.2963,104.3831,2842000.0],["2022-01-12",103.7348,104.6761,102.5449,104.3475,3040700.0],["2022-01-13",104.9247,106.4787,104.09,104.2854,3354400.0],["2022-01-14",103.1399,105.6085,102.7314,104.8182,3448500.0],["2022-01-18",104.09,104.8537,101.2396,101.6747,5823900.0],["2022-01-19",101.577,102.909,100.5114,100.6091,3179500.0],["2022-01-20",100.7423,103.2109,100.3072,100.5203,2478000.0],["2022-01-21",100.9998,101.9411,99.0729,99.2594,3217600.0],["2022-01-24",97.9629,99.3482,95.4854,99.2682,4897000.0],["2022-01-25",97.3413,99.1706,94.8461,97.8563,3718200.0],["2022-01-26",99.4814,99.9787,95.8673,96.7819,5140600.0],["2022-01-27",97.6255,98.9131,96.1958,97.0039,4805500.0],["2022-01-28",97.9185,104.3564,97.1193,104.2499,6401200.0],["2022-01-31",103.282,106.7629,102.6337,106.4876,5150500.0],["2022-02-01",106.3278,108.3879,105.5552,108.0771,5404100.0],["2022-02-02",107.3934,108.0327,105.6707,106.6563,4355300.0],["2022-02-03",105.5552,105.866,101.9944,102.5005,4387200.0],["2022-02-04",101.7458,102.1542,99.064,101.0176,5869800.0],["2022-02-07",101.4971,102.7492,99.9964,101.3195,2542800.0],["2022-02-08",100.3427,100.6002,97.7054,98.9752,3830200.0],["2022-02-09",100.8666,102.243,99.3482,102.1098,2817300.0],["2022-02-10",100.7512,103.2464,100.1651,100.9554,2799500.0],["2022-02-11",101.0531,102.3052,98.7532,99.3837,3070700.0],["2022-02-14",99.5346,100.1118,98.2737,99.0107,4129000.0],["2022-02-15",92.0489,95.8051,89.5448,91.3296,9586900.0],["2022-02-16",91.1254,92.8658,87.8754,89.1807,6925000.0],["2022-02-17",88.3993,89.8645,86.4546,86.6411,4239700.0],["2022-02-18",85.7975,86.8631,84.279,84.9273,5164300.0],["2022-02-22",84.0126,85.5133,83.8705,84.723,3723400.0],["2022-02-23",84.7052,85.1226,81.7838,81.917,5550700.0],["2022-02-24",81.1799,85.1759,80.3452,85.0516,7766700.0],["2022-02-25",84.8296,86.7299,83.9948,86.0816,2825000.0],["2022-02-28",84.9095,85.7531,83.4976,84.5632,5721400.0],["2022-03-01",84.3057,85.3801,82.8582,83.1779,6172300.0],["2022-03-02",83.2489,85.4067,82.503,84.5809,4502600.0],["2022-03-03",85.3535,85.3535,82.0146,82.2899,3813200.0],["2022-03-04",81.4375,82.2722,79.253,80.3364,3319200.0],["2022-03-07",80.141,80.5672,77.2994,77.3527,3241100.0],["2022-03-08",76.4825,78.5604,75.479,76.589,4620100.0],["2022-03-09",78.3206,81.8903,78.3206,81.6772,5046800.0],["2022-03-10",79.8296,81.704,79.1959,80.6954,3969500.0],["2022-03-11",81.6326,81.8289,79.66,79.7403,2333500.0],["2022-03-14",80.4723,81.7843,79.3298,79.4904,2770300.0],["2022-03-15",79.8564,82.7393,79.8564,82.6501,5435500.0],["2022-03-16",83.6051,85.2831,83.0071,85.1314,4176600.0],["2022-03-17",84.337,85.0689,83.7836,84.9707,2971200.0],["2022-03-18",84.5601,85.8633,84.221,85.5241,4937000.0],["2022-03-21",84.6851,85.7205,83.7122,84.7654,3338400.0],["2022-03-22",85.4348,87.8447,85.4348,86.5148,2314200.0],["2022-03-23",85.2385,86.2917,84.7119,85.176,2125900.0],["2022-03-24",85.5955,86.4166,85.0242,86.0507,2320900.0],["2022-03-25",86.1667,87.3092,85.5866,86.9789,2865800.0],["2022-03-28",86.5684,87.2556,86.1756,87.1574,3623900.0],["2022-03-29",87.6216,91.9147,87.6216,91.0311,6208000.0],["2022-03-30",90.1743,91.2453,89.4691,90.1653,3915300.0],["2022-03-31",90.1654,91.0311,89.4513,89.6298,4133300.0],["2022-04-01",89.844,92.5038,89.6744,92.2628,3719500.0],["2022-04-04",92.2182,93.1286,91.8612,92.1647,3543800.0],["2022-04-05",91.888,93.6463,91.3703,92.4324,3867800.0],["2022-04-06",91.5042,91.8701,90.4331,90.6473,3562600.0],["2022-04-07",90.0939,91.647,88.8979,90.6205,3439400.0],["2022-04-08",90.1028,92.1646,89.7815,91.0668,3405900.0],["2022-04-11",90.3974,91.8344,90.3617,90.9686,2408400.0],["2022-04-12",91.049,91.7808,90.2635,90.9865,4368900.0],["2022-04-13",90.4956,91.5488,90.0939,90.5938,3040100.0],["2022-04-14",90.9151,92.4146,90.6562,91.4417,3085700.0],["2022-04-18",91.1472,92.7537,90.5849,91.4685,2349700.0],["2022-04-19",91.5666,93.914,91.4774,93.6195,2891100.0],["2022-04-20",93.3964,93.9676,91.6202,91.9326,2933200.0],["2022-04-21",93.6374,93.8337,91.5399,91.9326,3447800.0],["2022-04-22",91.1739,91.9772,89.0675,89.2282,3939400.0],["2022-04-25",89.2728,89.4692,86.5059,88.5588,5036300.0],["2022-04-26",87.577,87.6751,85.0064,85.0332,4352300.0],["2022-04-27",85.2385,88.9693,85.0421,88.2196,4620200.0],["2022-04-28",89.8351,93.3785,89.2549,92.6377,4328500.0],["2022-04-29",91.2185,92.0218,88.1303,88.4963,3538500.0],["2022-05-02",88.1036,88.648,84.9529,87.0236,4716000.0],["2022-05-03",90.3706,91.8165,86.5059,88.9247,4637100.0],["2022-05-04",89.5852,93.4499,88.5766,93.0929,4194200.0],["2022-05-05",91.1739,92.1557,88.2642,89.7905,4949100.0],["2022-05-06",89.5138,89.5138,86.8718,87.7108,4569500.0],["2022-05-09",86.4791,86.9522,83.8372,84.3816,5011500.0],["2022-05-10",85.6758,86.3988,83.1588,84.5601,2712900.0],["2022-05-11",83.855,86.5773,83.0607,83.4087,4061800.0],["2022-05-12",82.7661,84.2388,81.8289,83.855,3506000.0],["2022-05-13",85.0957,86.8272,84.7565,86.131,2371700.0],["2022-05-16",85.2028,86.4077,84.8993,85.9525,2228400.0],["2022-05-17",87.6573,88.2285,85.8811,87.7376,3022600.0],["2022-05-18",86.8183,88.1571,86.0685,86.3363,3042700.0],["2022-05-19",85.5419,88.2999,85.1938,86.729,2046300.0],["2022-05-20",87.9697,89.1032,86.5237,88.9693,3195200.0],["2022-05-23",89.5138,91.3524,88.8979,90.7812,2603700.0],["2022-05-24",89.7369,90.2278,87.5412,89.7101,3245700.0],["2022-05-25",89.13,90.7723,88.9068,90.4956,3084900.0],["2022-05-26",91.9058,94.2086,91.049,93.0037,2947400.0],["2022-05-27",93.1465,94.1907,92.8251,93.8605,3102400.0],["2022-05-31",93.6017,93.7177,92.3967,93.2714,6127200.0],["2022-06-01",94.3692,94.4585,91.8255,92.1289,3056500.0],["2022-06-02",92.5127,94.7887,90.7187,94.7798,3066800.0],["2022-06-03",94.0301,94.0301,92.3342,92.6645,2847900.0],["2022-06-06",93.7177,95.1904,93.4499,93.9855,2375800.0],["2022-06-07",92.7984,94.3603,92.2093,93.3339,3223400.0],["2022-06-08",93.1465,93.9319,92.1379,92.6109,2035300.0],["2022-06-09",91.8398,91.9564,89.41,89.4279,2148900.0],["2022-06-10",87.8589,88.7376,86.3347,87.6885,2924000.0],["2022-06-13",86.4691,86.8636,84.5773,85.1422,4360000.0],["2022-06-14",85.178,87.2223,85.1691,85.4022,4450500.0],["2022-06-15",86.3705,86.6574,84.1469,85.5994,4435500.0],["2022-06-16",83.3848,83.7704,80.9191,81.3226,4840300.0],["2022-06-17",81.1433,83.1248,81.0805,82.3447,6834400.0],["2022-06-21",83.8779,84.5593,82.2999,83.3579,3454400.0],["2022-06-22",81.9502,83.591,81.1433,82.551,2621900.0],["2022-06-23",83.1338,83.8869,81.9502,83.322,3595700.0],["2022-06-24",84.5683,88.6838,84.3083,88.4327,3907200.0],["2022-06-27",88.3162,88.3162,85.976,86.7381,2626800.0],["2022-06-28",87.3926,88.89,84.2814,84.5235,2730500.0],["2022-06-29",84.5235,84.9897,83.5283,84.7925,2722700.0],["2022-06-30",83.062,83.4296,80.6681,82.1923,3689300.0],["2022-07-01",81.8337,83.9586,81.6812,83.9048,2957700.0],["2022-07-05",82.524,85.2408,81.9144,85.178,3489500.0],["2022-07-06",85.4291,85.976,84.2366,85.0166,3050800.0],["2022-07-07",85.3125,85.3125,83.062,84.1559,3342800.0],["2022-07-08",83.7524,85.4649,83.5193,84.6221,2166700.0],["2022-07-11",83.6807,84.6759,83.2503,84.2545,2605900.0],["2022-07-12",83.7793,85.1959,83.7793,84.2724,1983900.0],["2022-07-13",82.6585,84.2186,82.2371,83.9048,2226800.0],["2022-07-14",81.5916,82.8379,80.9908,82.6406,3418200.0],["2022-07-15",84.4249,85.6263,83.851,85.3753,3335700.0],["2022-07-18",86.1195,86.3795,84.3442,84.4249,1676000.0],["2022-07-19",85.6084,87.814,85.4291,87.0609,2085700.0],["2022-07-20",87.1326,87.563,86.3795,87.294,2221700.0],["2022-07-21",87.2671,88.9527,87.1685,88.6838,2091600.0],["2022-07-22",88.6927,89.6252,88.2534,88.7824,1790100.0],["2022-07-25",89.0155,89.141,87.3299,87.9217,2396300.0],["2022-07-26",88.37,88.8362,86.4153,87.0519,4143900.0],["2022-07-27",87.3926,88.8093,86.9892,88.2534,3732200.0],["2022-07-28",89.0155,90.5577,87.9216,90.4949,2561400.0],["2022-07-29",90.737,92.324,90.3156,91.5978,3186200.0],["2022-08-01",90.5308,93.4627,89.8404,92.6109,3172000.0],["2022-08-02",91.6784,92.0371,90.9881,91.6246,1980400.0],["2022-08-03",92.3509,94.2876,92.1626,93.3641,2972600.0],["2022-08-04",90.2439,90.2439,85.6263,86.5857,8663800.0],["2022-08-05",85.5098,88.1996,85.3035,87.303,3426000.0],["2022-08-08",88.4865,89.3024,87.7334,87.9396,2876500.0],["2022-08-09",87.9396,90.2259,87.8589,87.8768,4256100.0],["2022-08-10",89.8135,90.6473,88.9258,89.5535,4200700.0],["2022-08-11",90.3963,91.4633,89.8852,90.1183,4595500.0],["2022-08-12",90.7729,91.9564,90.4053,91.5619,2494600.0],["2022-08-15",90.8715,92.5213,90.8715,92.1626,3276100.0],["2022-08-16",91.4005,92.9068,91.3647,92.8082,3011600.0],["2022-08-17",91.5888,91.804,90.7191,91.0956,2880300.0],["2022-08-18",90.8984,91.0687,89.3921,89.93,4993000.0],["2022-08-19",89.3652,90.2259,89.0693,89.7507,3124500.0],["2022-08-22",88.7107,89.0155,87.2402,87.3926,3336700.0],["2022-08-23",86.8188,87.6347,85.6353,85.6801,3120300.0],["2022-08-24",85.5905,85.9939,84.4428,85.2049,3965800.0],["2022-08-25",85.169,86.6754,84.4428,86.2271,4623100.0],["2022-08-26",86.4243,86.6126,83.4296,83.4655,2725200.0],["2022-08-29",82.8379,84.1559,82.4792,83.4565,3457500.0],["2022-08-30",84.0662,84.658,82.8737,83.2144,2978800.0],["2022-08-31",84.0842,84.0842,81.8785,81.9233,4084100.0],["2022-09-01",81.753,82.013,80.2198,81.2598,3440000.0],["2022-09-02",82.0937,82.3716,80.2825,80.6681,2508600.0],["2022-09-06",80.955,81.2957,79.5921,80.157,3667500.0],["2022-09-07",80.148,81.7978,79.3769,81.5019,4208500.0],["2022-09-08",80.1929,81.3585,79.4845,80.5067,5663700.0],["2022-09-09",80.7219,82.3806,80.0135,82.022,4145800.0],["2022-09-12",82.542,84.1917,82.4882,83.4296,3748400.0],["2022-09-13",81.3226,82.533,79.8611,80.0584,3183100.0],["2022-09-14",79.6908,80.0135,77.5299,78.0589,6237100.0],["2022-09-15",77.7434,79.3841,76.905,77.2476,7220100.0],["2022-09-16",76.1027,76.2109,74.8046,75.9585,11194400.0],["2022-09-19",75.2193,75.3996,73.5515,74.2727,7106000.0],["2022-09-20",73.4344,73.9752,72.587,73.6778,6486900.0],["2022-09-21",74.6874,75.5979,72.5148,72.5239,4869300.0],["2022-09-22",72.2985,72.9295,71.0094,72.578,5864600.0],["2022-09-23",71.6224,73.8851,71.5773,72.3796,8467400.0],["2022-09-26",72.1092,72.5148,69.8915,69.9456,7202400.0],["2022-09-27",70.784,70.9823,68.3771,69.2335,5670000.0],["2022-09-28",69.4138,70.6127,68.8458,69.6842,4101000.0],["2022-09-29",68.9991,69.9276,68.2058,69.0261,5096100.0],["2022-09-30",68.8007,69.8555,68.0976,68.1246,4351500.0],["2022-10-03",68.6385,69.2876,67.3404,68.8188,7853600.0],["2022-10-04",70.1981,72.0641,69.7834,71.7035,3300300.0],["2022-10-05",70.9373,72.2354,70.6578,71.7576,2786400.0],["2022-10-06",71.3069,71.8838,69.9186,69.9997,4435200.0],["2022-10-07",69.0441,69.6842,68.6565,69.5039,4823900.0],["2022-10-10",69.54,69.54,67.8452,68.2689,4304900.0],["2022-10-11",67.7821,68.0976,66.4118,66.9617,6002700.0],["2022-10-12",66.6462,67.2502,65.8349,66.511,4086800.0],["2022-10-13",65.3571,68.9991,65.2399,68.5123,4031200.0],["2022-10-14",69.4138,69.8825,68.4402,68.6385,4726000.0],["2022-10-17",70.2251,70.4685,69.2154,69.4408,4427800.0],["2022-10-18",71.0274,71.406,69.4228,70.3964,5588700.0],["2022-10-19",69.9907,70.144,68.8909,69.1704,3318400.0],["2022-10-20",69.3777,70.2161,68.6565,69.0081,3085600.0],["2022-10-21",68.7286,70.4054,67.4485,70.162,4712000.0],["2022-10-24",70.2161,70.7029,69.1974,70.3152,3264300.0],["2022-10-25",70.3693,72.1182,70.3693,72.0731,5692200.0],["2022-10-26",72.4157,74.6964,72.3886,74.0474,5255500.0],["2022-10-27",74.1014,75.3275,72.9836,74.8948,7521900.0],["2022-10-28",75.1111,76.7879,74.9579,76.5354,6560100.0],["2022-10-31",76.247,76.3461,73.8941,74.8136,6770600.0],["2022-11-01",75.661,75.8864,74.3449,74.8587,4008500.0],["2022-11-02",74.6333,74.9308,71.361,71.6404,6890700.0],["2022-11-03",60.8768,61.625,50.9605,51.5465,26902100.0],["2022-11-04",51.9251,54.4222,51.3932,54.2419,22112500.0],["2022-11-07",54.9901,55.9367,53.1151,55.7564,9384200.0],["2022-11-08",56.0989,57.2799,55.7384,56.4956,6487700.0],["2022-11-09",56.0178,56.5857,55.4409,55.6392,8165600.0],["2022-11-10",58.3797,58.9296,57.379,57.6946,8951100.0],["2022-11-11",58.0552,59.4524,57.0004,58.9566,8269300.0],["2022-11-14",58.4248,59.2541,57.5864,58.1633,10272500.0],["2022-11-15",59.5065,59.8401,57.1356,57.5774,6645600.0],["2022-11-16",57.1266,57.379,55.7293,55.8195,6747900.0],["2022-11-17",54.6926,55.7113,54.6926,55.0442,7665200.0],["2022-11-18",55.1704,55.7744,54.8549,55.3597,9157900.0],["2022-11-21",55.1975,55.7203,54.3951,55.495,7537300.0],["2022-11-22",55.7744,58.9206,55.6933,58.7673,8847200.0],["2022-11-23",58.2895,60.0384,58.2535,59.4344,6970900.0],["2022-11-25",59.4885,59.6598,58.8575,59.4795,2400000.0],["2022-11-28",58.8935,60.5522,58.7493,59.0738,6872700.0],["2022-11-29",59.2271,61.9135,59.0918,60.8768,8373600.0],["2022-11-30",61.2374,65.4653,61.039,65.4292,13852900.0],["2022-12-01",65.5284,66.9798,65.2219,65.9701,8105200.0],["2022-12-02",65.5825,67.6108,65.4382,66.7634,8741900.0],["2022-12-05",66.1144,66.7274,65.4473,65.6907,7357800.0],["2022-12-06",65.3571,65.6185,61.9766,62.86,9632700.0],["2022-12-07",62.4994,62.8239,60.7415,62.4093,9114600.0],["2022-12-08",62.7814,63.6437,62.6362,63.3442,5633700.0],["2022-12-09",61.783,64.3607,61.6015,63.7798,12298500.0],["2022-12-12",63.5802,64.7964,63.0356,64.6421,5616500.0],["2022-12-13",66.648,67.4104,65.9218,66.2577,8155500.0],["2022-12-14",66.1125,66.7569,64.7147,65.7222,4358600.0],["2022-12-15",67.1653,67.9731,62.727,63.3442,15023800.0],["2022-12-16",62.9176,64.1338,62.5636,62.8268,11648100.0],["2022-12-19",62.7088,63.0991,60.8118,61.1295,6866800.0],["2022-12-20",60.8391,61.6741,60.8118,61.4381,5477700.0],["2022-12-21",61.6832,61.8556,60.4579,60.6485,5855400.0],["2022-12-22",59.7862,60.5849,58.9421,60.4306,5303800.0],["2022-12-23",60.2673,61.2657,59.8951,60.7392,2279500.0],["2022-12-27",60.5395,61.4472,59.995,61.0569,3369400.0],["2022-12-28",60.8572,61.429,59.8679,60.4034,2528900.0],["2022-12-29",60.7483,62.019,60.4488,61.6287,3267900.0],["2022-12-30",60.9026,61.5924,60.7665,61.5833,2604400.0],["2023-01-03",62.373,63.1172,61.538,62.2096,5364400.0],["2023-01-04",63.1445,63.798,62.5364,62.8722,5978800.0],["2023-01-05",62.491,62.6271,61.547,61.8919,3532500.0],["2023-01-06",62.2278,63.4894,61.7739,62.8994,4872100.0],["2023-01-09",63.0719,64.1157,62.491,63.5348,4706400.0],["2023-01-10",63.5711,63.5711,62.0281,62.6271,4014100.0],["2023-01-11",62.5727,63.0628,61.8738,63.0537,6241300.0],["2023-01-12",63.3532,63.5711,61.9645,62.8812,9572500.0],["2023-01-13",62.2005,63.326,62.1733,63.3078,6474400.0],["2023-01-17",62.7088,64.9507,62.4274,64.8145,6474900.0],["2023-01-18",65.2956,65.3319,63.1626,63.208,5699900.0],["2023-01-19",62.3276,65.459,62.0099,64.4696,11258200.0],["2023-01-20",64.9416,67.4194,64.3244,67.0927,7548200.0],["2023-01-23",67.6101,68.1093,66.657,67.601,4296900.0],["2023-01-24",67.0382,68.0911,66.9293,67.5375,2761300.0],["2023-01-25",66.7659,67.365,65.8129,67.365,3511700.0],["2023-01-26",68.0911,68.2091,66.657,67.9731,2536400.0],["2023-01-27",68.0639,68.4542,67.5465,68.3725,3510200.0],["2023-01-30",67.5102,68.0003,67.0292,67.5193,4117200.0],["2023-01-31",67.6282,68.1365,66.8204,68.1093,5182200.0],["2023-02-01",68.0003,70.1424,67.6282,69.6976,3360700.0],["2023-02-02",70.3602,71.994,70.1424,70.6234,4320100.0],["2023-02-03",69.5524,69.6432,67.4739,68.4269,3890700.0],["2023-02-06",67.483,67.846,66.0126,66.3393,4536800.0],["2023-02-07",66.4937,68.4451,66.176,68.2908,7222200.0],["2023-02-08",67.6917,68.0185,66.4301,66.5844,2743000.0],["2023-02-09",68.7537,69.2347,66.6117,67.1199,6712400.0],["2023-02-10",66.7387,68.6811,66.6298,68.4632,4047700.0],["2023-02-13",59.3687,59.9405,57.6442,59.9042,20327200.0],["2023-02-14",59.9677,63.1808,59.9042,61.547,11465200.0],["2023-02-15",60.4942,61.4018,59.8225,61.2203,6793900.0],["2023-02-16",60.7029,63.0991,60.358,62.7723,8059100.0],["2023-02-17",62.373,63.2171,61.5652,63.0809,6132800.0],["2023-02-21",62.7179,62.7179,60.3399,60.9117,6191100.0],["2023-02-22",61.5289,61.9192,60.2673,60.8391,4871200.0],["2023-02-23",61.193,61.2384,59.0238,60.0676,5704000.0],["2023-02-24",59.0419,59.5593,58.3158,58.9058,6299200.0],["2023-02-27",58.9966,59.3233,58.452,58.5609,3774200.0],["2023-02-28",58.3249,58.7061,57.4263,57.5171,5809700.0],["2023-03-01",57.7894,58.0798,56.201,57.0451,9882500.0],["2023-03-02",57.2085,58.0435,56.4824,57.9891,6656500.0],["2023-03-03",58.4157,58.7243,57.4626,58.0254,5114300.0],["2023-03-06",58.2977,58.815,57.7985,57.98,3342900.0],["2023-03-07",57.98,58.5246,56.6912,56.8455,4832300.0],["2023-03-08",56.5732,57.145,56.2646,57.1087,3275300.0],["2023-03-09",57.2093,57.4931,54.6193,54.6925,5938600.0],["2023-03-10",54.1068,54.3631,51.9103,52.3679,7361400.0],["2023-03-13",51.5808,51.6449,45.4307,45.5954,16367000.0],["2023-03-14",48.341,49.7321,47.9017,48.7986,9912600.0],["2023-03-15",47.133,47.5631,46.1445,47.197,13603100.0],["2023-03-16",46.355,47.9933,44.9731,47.7278,10721600.0],["2023-03-17",47.8377,48.4234,47.2428,47.2611,17111500.0],["2023-03-20",47.3984,48.2404,46.712,47.1787,8089800.0],["2023-03-21",48.6613,48.881,47.7004,48.5881,6940600.0],["2023-03-22",48.4325,48.4325,46.8767,46.9225,5787600.0],["2023-03-23",46.7852,47.3618,45.6778,45.7327,6570500.0],["2023-03-24",44.9639,45.6961,44.4514,45.4856,7601700.0],["2023-03-27",46.6387,47.2153,45.8517,45.9523,7104700.0],["2023-03-28",45.9523,46.6662,45.7235,46.355,4622200.0],["2023-03-29",47.014,47.2153,46.6113,47.1055,6846700.0],["2023-03-30",47.8011,48.4875,47.2245,47.7461,7118100.0],["2023-03-31",48.2129,49.8236,48.1031,49.723,7492400.0],["2023-04-03",49.8786,50.0708,49.2196,49.5033,5743700.0],["2023-04-04",49.6498,49.6772,48.4051,48.46,6982400.0],["2023-04-05",48.0573,49.5125,48.0573,49.1647,6628100.0],["2023-04-06",49.0823,50.7846,49.0549,50.7297,5721700.0],["2023-04-10",50.5009,50.7297,49.3935,50.0525,4372200.0],["2023-04-11",50.0524,51.6266,49.906,51.2514,4954800.0],["2023-04-12",51.9744,52.3222,50.2721,50.6199,4471300.0],["2023-04-13",50.4826,52.3313,50.3911,51.892,5090900.0],["2023-04-14",52.1849,52.9079,51.9286,52.5418,4702800.0],["2023-04-17",52.3862,53.1641,52.2215,53.1184,4898500.0],["2023-04-18",53.1733,53.338,51.7913,51.8554,4137800.0],["2023-04-19",51.9469,51.9927,51.1141,51.2605,4705400.0],["2023-04-20",50.867,51.6541,50.4917,51.5076,4504800.0],["2023-04-21",51.5717,51.8096,51.1599,51.5076,3763200.0],["2023-04-24",51.6815,51.7547,50.8944,51.1232,5842700.0],["2023-04-25",50.8853,51.3886,50.4094,50.5924,2923200.0],["2023-04-26",50.3362,51.2148,49.9884,50.1897,5129000.0],["2023-04-27",53.5302,54.2807,51.3887,51.5351,8197400.0],["2023-04-28",52.432,53.8231,51.9469,53.7407,5818000.0],["2023-05-01",53.0543,53.3929,51.7547,51.8829,3898600.0],["2023-05-02",51.6083,51.7639,48.5332,48.6247,5895800.0],["2023-05-03",48.7071,49.5949,47.9932,48.3776,7877900.0],["2023-05-04",47.8377,48.8169,47.5173,48.7163,6083100.0],["2023-05-05",49.4484,51.0683,48.881,51.0226,4910400.0],["2023-05-08",50.867,51.471,50.7389,51.2148,4017000.0],["2023-05-09",50.6382,51.4436,50.4185,50.931,3639100.0],["2023-05-10",51.3795,51.6449,49.8969,50.4643,3414400.0],["2023-05-11",49.9426,50.6016,49.604,50.3362,3697700.0],["2023-05-12",50.6839,50.6931,49.6772,50.4002,2178400.0],["2023-05-15",50.7846,50.986,50.0891,50.8212,2747700.0],["2023-05-16",50.7114,50.9127,49.9426,50.2538,3358200.0],["2023-05-17",50.6199,51.5442,50.4185,51.2331,3735800.0],["2023-05-18",51.1507,52.9903,50.8212,52.9445,4434200.0],["2023-05-19",53.338,53.6217,51.8829,52.0201,3828100.0],["2023-05-22",52.1666,53.6126,52.0293,52.5967,3835300.0],["2023-05-23",52.1757,52.3313,50.9677,51.0592,3583300.0],["2023-05-24",50.3545,50.6016,49.1006,49.2928,5055300.0],["2023-05-25",49.2013,49.3569,48.3593,48.762,2936400.0],["2023-05-26",48.9817,49.8694,48.8718,49.842,2696500.0],["2023-05-30",49.8786,49.9792,48.8169,49.3935,4006400.0],["2023-05-31",48.9634,50.1257,48.5698,49.9426,14522500.0],["2023-06-01",50.208,50.8853,49.9701,50.3362,4123500.0],["2023-06-02",51.0134,51.2514,50.2263,50.6839,8896800.0],["2023-06-05",50.8761,50.8761,49.5857,50.0616,4351700.0],["2023-06-06",50.0891,50.6748,50.025,50.3179,8332200.0],["2023-06-07",50.6748,50.7297,50.1623,50.3911,11502000.0],["2023-06-08",50.3818,50.696,49.6427,50.3449,3246300.0],["2023-06-09",50.5297,50.7791,50.0954,50.502,2765000.0],["2023-06-12",50.6867,51.0009,50.0677,50.3356,6077000.0],["2023-06-13",50.7699,51.4351,50.3449,51.0009,4476700.0],["2023-06-14",51.1395,51.934,50.4558,50.5389,4577200.0],["2023-06-15",50.1693,50.4003,49.6981,49.9384,7761500.0],["2023-06-16",50.3541,51.1395,50.0585,50.6128,6076900.0],["2023-06-20",50.0769,50.7976,49.384,50.4927,4268600.0],["2023-06-21",50.1324,50.5851,49.4764,49.5411,4725500.0],["2023-06-22",49.1715,49.4949,48.7557,49.4672,3078100.0],["2023-06-23",48.9313,49.4671,48.5709,48.7372,11464400.0],["2023-06-26",48.5432,49.3193,48.5432,48.6726,3027300.0],["2023-06-27",48.8112,49.0699,48.072,48.4323,2992100.0],["2023-06-28",48.5247,49.0699,48.1552,49.0606,3315000.0],["2023-06-29",49.2639,49.7351,48.8389,48.8943,4538500.0],["2023-06-30",49.7536,50.6498,49.5873,50.5389,5356800.0],["2023-07-03",53.5879,54.2346,52.3036,53.5879,8777000.0],["2023-07-05",53.5971,55.9531,53.4308,55.2509,14526900.0],["2023-07-06",54.6227,55.2879,53.3015,54.595,14910600.0],["2023-07-07",54.0036,55.2602,53.7172,54.7613,8498400.0],["2023-07-10",54.8814,55.1124,53.6618,53.9482,5578700.0],["2023-07-11",53.9667,54.9461,53.7727,54.7797,3934600.0],["2023-07-12",55.7037,55.8515,54.4471,54.7335,3591300.0],["2023-07-13",54.8352,55.4265,54.2716,55.0939,3198800.0],["2023-07-14",55.1678,55.3249,54.2901,54.6689,3385900.0],["2023-07-17",54.3455,54.6504,53.902,53.9205,2953000.0],["2023-07-18",53.9205,55.7314,53.8928,55.5928,5235900.0],["2023-07-19",55.8238,56.7108,55.639,56.2026,4490000.0],["2023-07-20",56.2303,56.7569,56.0548,56.526,4054400.0],["2023-07-21",56.9325,57.1727,56.2211,56.8771,3861000.0],["2023-07-24",56.9325,57.3575,56.7477,57.1358,3084900.0],["2023-07-25",57.2836,57.6439,57.145,57.3945,3528500.0],["2023-07-26",57.2836,57.3021,56.489,56.8124,4411800.0],["2023-07-27",56.8955,57.2282,56.2211,56.3319,4340100.0],["2023-07-28",57.108,57.1635,54.8629,55.1124,3379400.0],["2023-07-31",55.4727,56.258,55.3895,55.7868,3294900.0],["2023-08-01",55.8053,56.5075,55.6482,56.4243,3289900.0],["2023-08-02",57.4314,57.8195,53.9944,54.983,7092400.0],["2023-08-03",54.6596,54.7705,52.8118,52.9319,6550200.0],["2023-08-04",53.1259,55.2048,52.858,54.3363,5071600.0],["2023-08-07",54.521,54.7243,53.5879,53.8928,2723100.0],["2023-08-08",53.0982,53.514,52.5623,53.2737,2603600.0],["2023-08-09",53.1351,53.7357,52.7933,53.3846,2448900.0],["2023-08-10",53.8835,54.2439,52.6177,52.9411,3007300.0],["2023-08-11",52.4514,52.6917,51.8878,52.008,3140400.0],["2023-08-14",51.74,52.2205,51.5552,51.7308,2645600.0],["2023-08-15",51.1764,51.7123,51.0101,51.6291,3348100.0],["2023-08-16",51.0009,51.8694,50.9916,51.5645,3090200.0],["2023-08-17",51.5368,52.4237,51.4444,51.7955,3429700.0],["2023-08-18",51.0563,51.8601,50.927,51.1764,3487300.0],["2023-08-21",51.0933,51.6291,50.6313,51.4444,2377900.0],["2023-08-22",51.4351,51.509,50.7422,50.9916,2760100.0],["2023-08-23",51.084,51.1395,50.5943,51.0748,2624900.0],["2023-08-24",51.1487,51.5645,50.853,51.0563,1980500.0],["2023-08-25",50.6498,50.9547,49.7443,50.5759,3442100.0],["2023-08-28",51.0656,51.8694,50.8808,51.7031,3504300.0],["2023-08-29",51.777,51.8416,50.9454,51.4813,3373200.0],["2023-08-30",51.4813,52.0449,51.2411,52.008,2409500.0],["2023-08-31",51.9987,52.2482,51.2503,51.6107,4734700.0],["2023-09-01",52.2482,52.7656,52.1188,52.3683,2928200.0],["2023-09-05",52.1465,52.2574,51.3704,51.4074,2587200.0],["2023-09-06",50.9916,51.6291,50.9732,51.1117,2434700.0],["2023-09-07",51.2983,51.4568,50.6547,50.7293,2897500.0],["2023-09-08",50.9439,52.1004,50.9439,51.6061,4365700.0],["2023-09-11",51.7553,52.1284,51.233,51.7833,2802600.0],["2023-09-12",51.6527,52.5015,51.6154,51.9698,3369600.0],["2023-09-13",52.2403,52.3895,51.3169,51.5315,5180600.0],["2023-09-14",51.8859,52.8559,51.6714,52.5854,6031500.0],["2023-09-15",52.7626,53.686,52.6227,53.0704,9042700.0],["2023-09-18",52.5574,53.5554,52.5574,53.4062,5455400.0],["2023-09-19",53.5368,54.4881,53.4062,54.3109,9160100.0],["2023-09-20",54.7213,55.5234,54.1803,54.227,7481800.0],["2023-09-21",54.1337,54.1337,52.7067,53.2103,4668200.0],["2023-09-22",53.2663,53.5368,52.2776,52.3429,5423700.0],["2023-09-25",52.1191,52.4548,51.7553,52.2123,3689500.0],["2023-09-26",51.6993,52.1843,51.5874,51.8579,5478800.0],["2023-09-27",51.7739,52.5015,51.4289,51.8019,4843700.0],["2023-09-28",51.6061,52.6693,51.5594,52.0631,4327300.0],["2023-09-29",52.0724,52.3149,51.3449,51.5501,6005700.0],["2023-10-02",51.5967,51.7273,50.2723,50.5894,4260200.0],["2023-10-03",50.1324,50.4029,49.4702,50.1324,3550100.0],["2023-10-04",50.4589,50.776,49.9086,50.6454,2881000.0],["2023-10-05",50.4962,50.804,49.8433,50.5055,3322600.0],["2023-10-06",50.2443,50.7946,49.6847,49.8433,4267500.0],["2023-10-09",49.1064,49.6474,47.6235,48.7707,7837500.0],["2023-10-10",48.7707,49.806,48.5375,49.5262,8378500.0],["2023-10-11",49.6661,50.0391,49.0225,49.5448,3118500.0],["2023-10-12",49.2743,49.3116,47.7354,48.1271,4258400.0],["2023-10-13",47.9033,48.7147,47.8286,48.3323,3614500.0],["2023-10-16",48.7987,49.2557,48.0712,49.0598,2550600.0],["2023-10-17",49.7593,50.4962,49.3396,50.0018,3550200.0],["2023-10-18",49.4236,50.1138,48.3416,48.3696,3648100.0],["2023-10-19",48.7427,49.0971,47.9499,47.9592,5070400.0],["2023-10-20",48.295,48.6494,46.9986,47.0079,4358600.0],["2023-10-23",46.784,47.2317,46.1685,46.2431,5171600.0],["2023-10-24",46.6161,47.5675,46.5695,47.1011,4028300.0],["2023-10-25",45.7021,46.2244,44.9186,45.5622,5358400.0],["2023-10-26",45.3943,45.7581,44.816,44.9746,3561400.0],["2023-10-27",44.6855,44.9746,43.7528,43.9859,5102000.0],["2023-10-30",44.4243,45.2451,44.1258,45.1518,8071200.0],["2023-10-31",45.2358,46.0099,44.7414,45.8047,7476700.0],["2023-11-01",46.1871,46.1871,45.1985,45.9633,4066000.0],["2023-11-02",46.5882,47.9312,46.4576,47.9033,6686900.0],["2023-11-03",48.5002,48.9759,48.3043,48.4629,6290600.0],["2023-11-06",48.2857,48.5655,47.8566,48.239,4615900.0],["2023-11-07",47.8287,48.6401,46.5509,47.6608,9000200.0],["2023-11-08",47.5209,49.7127,47.4276,49.4329,6838600.0],["2023-11-09",49.237,49.5355,48.1271,48.295,4994300.0],["2023-11-10",48.4256,49.1251,48.0991,48.8826,4284200.0],["2023-11-13",48.752,49.293,48.6308,48.8639,3572000.0],["2023-11-14",49.8433,51.2796,49.7966,50.2816,8832700.0],["2023-11-15",50.319,51.0558,50.291,50.7946,7561500.0],["2023-11-16",50.776,51.1584,50.1417,50.2723,4670400.0],["2023-11-17",50.6547,51.0931,50.4588,50.9905,3834400.0],["2023-11-20",50.8692,51.3729,50.748,51.1117,7413500.0],["2023-11-21",50.8413,51.1677,50.1697,50.2723,3581300.0],["2023-11-22",50.4309,50.8599,50.3003,50.7666,4368400.0],["2023-11-24",50.9905,51.8113,50.9718,51.7646,2094000.0],["2023-11-27",51.5315,52.6227,51.5221,52.2216,6377200.0],["2023-11-28",52.231,53.4808,52.2123,53.0797,6095000.0],["2023-11-29",53.4062,55.0477,53.3316,54.2643,7615800.0],["2023-11-30",54.4695,55.0944,54.4042,54.6933,8568500.0],["2023-12-01",54.6933,55.9151,54.6933,55.8685,8827500.0],["2023-12-04",55.4861,56.2322,55.4861,55.8965,6297700.0],["2023-12-05",55.682,55.9991,55.3648,55.5794,4919500.0],["2023-12-06",55.9431,56.4841,54.7026,54.9918,8202500.0],["2023-12-07",55.227,55.5093,54.8036,55.4434,9540700.0],["2023-12-08",55.4717,55.7163,54.9824,55.4623,15519400.0],["2023-12-11",55.5093,56.0833,55.1706,55.2552,7024500.0],["2023-12-12",55.2082,55.3776,54.1072,54.4272,7215500.0],["2023-12-13",54.446,56.5538,53.7591,56.4597,7332700.0],["2023-12-14",57.2596,58.2382,55.9045,56.7985,9352200.0],["2023-12-15",56.1774,57.1561,55.6128,55.9045,7523600.0],["2023-12-18",56.2903,56.8549,55.7916,56.4973,6678000.0],["2023-12-19",56.6573,56.7514,56.1774,56.3844,5128400.0],["2023-12-20",55.9892,56.582,55.3776,55.4058,2450100.0],["2023-12-21",55.5846,56.215,55.387,56.1868,2663700.0],["2023-12-22",56.4597,56.8267,55.9516,56.4033,2843800.0],["2023-12-26",56.2527,56.8643,56.2151,56.7138,2158400.0],["2023-12-27",56.9396,57.1655,56.5538,56.8361,1778000.0],["2023-12-28",56.6479,57.3254,56.6479,57.2125,1745800.0],["2023-12-29",57.0055,57.5795,56.4221,56.5256,2647300.0],["2024-01-02",56.2809,57.8806,56.1021,57.3725,6208300.0],["2024-01-03",57.0808,57.3254,56.4033,56.6573,3794300.0],["2024-01-04",56.7797,57.4948,56.6761,56.9961,7565600.0],["2024-01-05",56.8455,58.1817,56.6855,57.7865,4634300.0],["2024-01-08",58.3417,59.8002,58.0312,59.612,5878800.0],["2024-01-09",59.2545,60.0637,58.417,58.5017,4280800.0],["2024-01-10",58.3982,58.9345,58.1065,58.7651,3567200.0],["2024-01-11",58.7746,58.9628,57.9559,58.624,3960200.0],["2024-01-12",58.8687,59.1698,57.9371,58.1441,2570700.0],["2024-01-16",57.636,58.1347,57.2313,57.5513,4523900.0],["2024-01-17",56.7608,57.6642,56.1115,56.2715,3997400.0],["2024-01-18",56.1962,56.3186,54.8036,55.5281,6111700.0],["2024-01-19",55.8575,56.535,55.1611,56.328,4127400.0],["2024-01-22",56.8455,58.3229,56.7608,58.1817,8135500.0],["2024-01-23",58.4829,59.0098,56.8079,56.8643,7548300.0],["2024-01-24",56.8549,57.5042,56.3656,57.4572,16353900.0],["2024-01-25",58.0218,58.6805,57.5042,58.5769,4676200.0],["2024-01-26",58.3982,60.0825,58.3982,59.7626,5929800.0],["2024-01-29",59.5179,60.092,59.2074,59.7532,5660800.0],["2024-01-30",59.3956,59.6779,58.7746,59.4238,4985700.0],["2024-01-31",59.4427,59.8379,58.5864,58.5864,4098200.0],["2024-02-01",58.8216,59.5085,57.9183,59.1604,4684000.0],["2024-02-02",58.9439,59.198,58.1441,58.6146,2778700.0],["2024-02-05",57.843,58.4734,57.6454,58.0688,3001800.0],["2024-02-06",57.8147,58.0218,56.9302,57.9841,3597200.0],["2024-02-07",58.3511,58.3793,57.2501,58.0312,2955100.0],["2024-02-08",57.8242,58.3229,57.6924,57.8147,2480000.0],["2024-02-09",57.6642,58.4452,57.6642,58.1159,3294400.0],["2024-02-12",58.2947,58.9251,57.9277,58.6428,3422500.0],["2024-02-13",57.89,58.0782,56.8267,57.6265,3777200.0],["2024-02-14",58.2664,59.0004,57.9841,58.9439,4899700.0],["2024-02-15",59.1792,60.092,59.0945,59.8943,2915900.0],["2024-02-16",59.6497,60.713,59.3486,59.8943,3268500.0],["2024-02-20",59.3674,60.0073,59.2074,59.2451,2964500.0],["2024-02-21",59.0663,59.7814,58.5017,59.7061,2538400.0],["2024-02-22",59.772,60.6942,59.6591,60.3178,2841400.0],["2024-02-23",60.5813,61.0047,60.3272,60.4872,5602800.0],["2024-02-26",59.0851,64.0065,58.9345,63.3572,9512100.0],["2024-02-27",63.6677,64.1288,62.2939,63.0279,6941600.0],["2024-02-28",62.9808,63.6771,62.4633,62.9243,3711300.0],["2024-02-29",64.0065,65.4462,63.5172,65.1075,9151700.0],["2024-03-01",65.1639,65.4838,64.5711,65.1263,6846100.0],["2024-03-04",65.418,65.832,64.9193,65.3521,3790600.0],["2024-03-05",65.2016,66.359,65.1545,65.6344,4243000.0],["2024-03-06",65.7285,66.3307,65.2392,65.7097,3953300.0],["2024-03-07",66.107,66.3434,65.1327,65.407,2885200.0],["2024-03-08",65.6056,66.5421,65.1233,65.88,3698300.0],["2024-03-11",65.7192,66.2772,65.2084,65.9746,2507700.0],["2024-03-12",66.2299,66.7029,65.7664,65.7854,2722800.0],["2024-03-13",65.1895,66.2394,64.9814,65.1705,4007800.0],["2024-03-14",64.83,65.1043,64.0733,64.5274,5345800.0],["2024-03-15",63.922,65.8989,63.8558,65.3786,5771600.0],["2024-03-18",65.3502,65.9272,64.7638,65.5489,3051200.0],["2024-03-19",65.653,66.211,65.2368,66.0786,3075400.0],["2024-03-20",66.211,67.2515,65.8516,66.8731,3027700.0],["2024-03-21",67.1001,68.4433,66.5704,68.3487,5869900.0],["2024-03-22",68.2635,68.4243,66.6745,66.7029,3530900.0],["2024-03-25",66.8353,67.4123,66.6839,67.242,4007600.0],["2024-03-26",67.4312,68.4149,67.2231,68.3865,6460400.0],["2024-03-27",69.0486,69.5972,68.4054,69.4837,7273600.0],["2024-03-28",69.758,70.7039,69.6256,70.1647,4503600.0],["2024-04-01",69.8432,70.1648,68.7365,68.8122,3486700.0],["2024-04-02",68.15,69.8431,67.8757,69.7107,4366300.0],["2024-04-03",69.5878,69.5878,68.6419,68.6797,3473600.0],["2024-04-04",69.3324,69.8148,67.9703,68.0082,2640700.0],["2024-04-05",68.2352,68.7649,67.8095,68.5189,2872200.0],["2024-04-08",68.6892,69.6823,68.6324,69.1243,2868300.0],["2024-04-09",69.2946,69.985,69.2946,69.8715,2798700.0],["2024-04-10",68.8122,69.5878,68.3865,68.6986,2819400.0],["2024-04-11",68.8122,69.0297,67.7906,68.2541,3561000.0],["2024-04-12",67.7244,67.942,66.8448,67.1096,2873300.0],["2024-04-15",68.4527,68.5189,66.4191,66.892,2316200.0],["2024-04-16",67.0245,67.5636,66.684,66.8731,3149900.0],["2024-04-17",67.1663,67.3555,66.3056,66.5421,2950700.0],["2024-04-18",67.0907,67.138,66.0975,66.211,3617000.0],["2024-04-19",66.561,67.7906,66.5326,66.9015,5607700.0],["2024-04-22",67.365,68.0365,66.5515,67.4406,3397100.0],["2024-04-23",67.6487,68.3014,67.5731,68.0082,4256400.0],["2024-04-24",67.5163,67.9041,66.9488,66.9772,4249300.0],["2024-04-25",66.4286,67.2704,66.1448,66.6556,3986800.0],["2024-04-26",66.3434,67.2515,65.7097,65.8327,3761600.0],["2024-04-29",66.0029,66.7028,65.4638,65.6813,3456800.0],["2024-04-30",65.2651,65.6624,64.1868,64.2436,4536700.0],["2024-05-01",64.272,64.5179,63.1085,63.5626,4538900.0],["2024-05-02",64.4138,65.6908,63.8274,65.6719,3956100.0],["2024-05-03",66.2015,66.9393,65.8989,66.892,3571200.0],["2024-05-06",67.3082,67.5352,66.5704,66.6366,5204300.0],["2024-05-07",69.0486,71.6119,68.7081,70.2877,9594900.0],["2024-05-08",70.562,71.0349,68.7365,70.0418,5420400.0],["2024-05-09",70.2972,70.335,69.3986,69.7202,3933000.0],["2024-05-10",69.985,70.685,69.6445,70.5999,3954900.0],["2024-05-13",70.912,72.047,70.8458,71.6498,5643700.0],["2024-05-14",71.8957,72.5294,71.3093,72.2551,3888300.0],["2024-05-15",72.6807,73.428,72.5672,73.2861,5662400.0],["2024-05-16",73.2105,73.9199,73.1726,73.3618,5431500.0],["2024-05-17",73.778,74.3077,73.5699,74.1185,4670400.0],["2024-05-20",74.2509,74.4685,73.324,73.5131,3280700.0],["2024-05-21",73.5982,74.2131,73.3902,73.882,2852700.0],["2024-05-22",73.6077,73.8158,72.8416,73.0591,3073500.0],["2024-05-23",73.428,73.428,71.9052,72.1795,2636900.0],["2024-05-24",72.3781,73.5983,72.3024,73.5793,2949600.0],["2024-05-28",73.5793,73.5793,69.9945,71.0633,4816900.0],["2024-05-29",70.3161,70.9971,69.9945,70.4485,3588000.0],["2024-05-30",70.6188,70.8269,69.7769,70.0702,3084300.0],["2024-05-31",70.335,71.8295,70.212,71.7727,7366400.0],["2024-06-03",71.8106,72.2457,71.1012,71.9241,3221400.0],["2024-06-04",71.8295,72.4916,71.5741,71.9525,4377100.0],["2024-06-05",71.9997,72.2457,71.6308,71.8484,3381300.0],["2024-06-06",71.7538,72.397,71.5457,72.2362,2514300.0],["2024-06-07",71.9241,73.3334,71.7254,73.3145,4073300.0],["2024-06-10",73.0484,73.6471,72.4972,73.4475,4146700.0],["2024-06-11",73.229,73.2575,71.5375,72.0601,3845400.0],["2024-06-12",72.8869,73.9607,72.8869,73.1244,4901900.0],["2024-06-13",72.9819,73.248,71.6325,73.2385,4510800.0],["2024-06-14",73.0009,73.1435,71.4044,72.7633,4025400.0],["2024-06-17",72.1171,72.5923,71.0338,72.3357,3701200.0],["2024-06-18",72.4687,73.8847,72.1362,73.2195,4624300.0],["2024-06-20",72.4688,72.9154,71.8416,72.6778,4583800.0],["2024-06-21",72.4877,73.1815,71.718,72.1837,14984700.0],["2024-06-24",72.2597,73.0769,71.7275,71.7941,4001100.0],["2024-06-25",71.6895,72.1741,71.3284,71.4614,3272400.0],["2024-06-26",71.0243,71.4709,70.6347,71.2619,2865900.0],["2024-06-27",71.1003,71.1764,70.1215,70.9198,3168800.0],["2024-06-28",71.1574,71.7275,70.7772,71.6135,4935000.0],["2024-07-01",71.68,72.4212,70.2926,70.5777,2576500.0],["2024-07-02",70.7297,71.6515,70.4541,71.49,1945500.0],["2024-07-03",71.8321,72.1552,71.2334,72.0411,1287300.0],["2024-07-05",71.8891,71.9936,71.2524,71.6705,2256100.0],["2024-07-08",71.8035,72.0791,70.9483,71.1288,2049000.0],["2024-07-09",71.1288,71.2714,69.941,70.055,3135600.0],["2024-07-10",70.131,70.4351,69.2948,70.2451,2309000.0],["2024-07-11",70.3591,71.8796,69.9505,71.8226,2322600.0],["2024-07-12",72.1932,72.8489,71.699,72.6208,2391400.0],["2024-07-15",72.9914,73.457,72.2692,72.3262,3974300.0],["2024-07-16",72.5733,73.305,72.5733,73.0864,2761400.0],["2024-07-17",73.191,74.1127,72.8298,73.419,2141900.0],["2024-07-18",73.0864,73.4475,72.1741,72.2597,3200800.0],["2024-07-19",72.7253,72.7253,71.1383,71.5089,2987500.0],["2024-07-22",71.0528,71.775,70.4732,71.5755,2717500.0],["2024-07-23",71.5565,71.813,70.8628,71.3664,2618700.0],["2024-07-24",71.0053,71.7275,70.5492,71.585,2659100.0],["2024-07-25",71.661,72.2882,70.7677,70.8058,3014900.0],["2024-07-26",71.2809,72.6968,70.9578,71.9176,2334500.0],["2024-07-29",72.2027,72.5068,71.5565,71.9556,1869500.0],["2024-07-30",72.5068,73.2765,72.3737,72.9249,1993500.0],["2024-07-31",73.1339,73.5616,72.5543,73.0104,1989100.0],["2024-08-01",73.2955,73.4951,70.9008,71.3569,2193100.0],["2024-08-02",70.7582,70.8913,69.6844,70.6632,2291200.0],["2024-08-05",69.2378,70.4446,68.43,69.1808,5640300.0],["2024-08-06",71.2239,73.8277,69.0667,72.7348,5744000.0],["2024-08-07",73.9037,74.0937,72.4117,72.6493,5885300.0],["2024-08-08",73.1149,73.7516,72.1742,72.6303,3194000.0],["2024-08-09",72.5448,73.8467,71.718,73.7326,2576000.0],["2024-08-12",73.6661,73.9227,72.0506,72.3452,2815600.0],["2024-08-13",72.7823,74.4738,72.7348,74.3693,4334900.0],["2024-08-14",74.4453,74.5404,73.8182,74.2078,3007700.0],["2024-08-15",74.6069,75.3101,74.1222,74.5784,3125300.0],["2024-08-16",74.5784,75.139,74.2838,75.0725,2167800.0],["2024-08-19",75.8993,76.2129,75.0155,75.2246,1922300.0],["2024-08-20",75.4621,75.4716,74.4643,74.6164,1738700.0],["2024-08-21",74.7684,75.3766,74.2553,75.2721,1890600.0],["2024-08-22",75.2816,75.5002,74.6449,74.7874,1791300.0],["2024-08-23",75.1675,75.4906,74.5974,75.3291,2002400.0],["2024-08-26",75.7092,76.9731,75.4621,76.3839,2116800.0],["2024-08-27",76.1844,77.8284,76.0228,77.4767,3126800.0],["2024-08-28",77.2392,77.7333,76.8211,77.2012,1694000.0],["2024-08-29",77.2202,77.7618,76.479,77.2867,1814000.0],["2024-08-30",77.5053,78.3795,77.1631,78.351,4283800.0],["2024-09-03",77.9234,79.0067,77.9139,78.5221,2993700.0],["2024-09-04",78.5886,79.1492,78.0469,78.3035,2020200.0],["2024-09-05",78.6931,78.7977,77.5908,78.37,2317700.0],["2024-09-06",78.18,78.9782,77.0491,77.3152,2725100.0],["2024-09-09",77.7903,78.8357,77.2487,78.294,3340400.0],["2024-09-10",78.4944,79.6684,77.3586,79.6207,2980600.0],["2024-09-11",79.1626,79.802,77.9122,79.7257,3340900.0],["2024-09-12",79.7352,80.5561,79.3916,80.4129,2417600.0],["2024-09-13",80.5656,80.9092,80.2888,80.3079,2639900.0],["2024-09-16",80.6992,81.3769,79.802,81.1574,3049200.0],["2024-09-17",80.8806,81.73,80.7183,81.1669,1866300.0],["2024-09-18",81.0142,81.3005,80.2506,80.5847,2688100.0],["2024-09-19",81.1955,81.2623,79.8498,80.5656,3150000.0],["2024-09-20",79.6875,80.2697,79.5252,80.2315,6188700.0],["2024-09-23",80.5179,80.7851,79.8116,80.5465,2172300.0],["2024-09-24",80.2888,80.7565,79.7639,80.2029,3728700.0],["2024-09-25",79.9452,80.2793,78.0936,78.5612,3385900.0],["2024-09-26",79.153,79.6684,78.7999,79.1626,3170500.0],["2024-09-27",79.468,80.2411,79.1626,79.3439,2075800.0],["2024-09-30",79.3725,80.012,78.8953,79.9357,2386400.0],["2024-10-01",79.9356,80.3556,79.0576,79.8593,2695500.0],["2024-10-02",79.5443,79.9357,79.1053,79.6589,2235600.0],["2024-10-03",79.468,79.9643,79.0003,79.8975,2219000.0],["2024-10-04",80.327,80.9188,80.0788,80.7756,2108400.0],["2024-10-07",80.7469,80.9187,80.2888,80.4606,2556500.0],["2024-10-08",80.766,82.2359,80.327,81.9973,3786300.0],["2024-10-09",82.2932,82.7227,81.9686,82.4363,2436300.0],["2024-10-10",82.1595,82.7131,81.94,82.5509,2515300.0],["2024-10-11",82.8754,83.8967,82.6272,82.799,2617800.0],["2024-10-14",83.0376,83.9539,82.8277,83.7917,1828800.0],["2024-10-15",84.2307,85.252,83.7439,84.9943,3310800.0],["2024-10-16",84.9465,85.7483,84.937,85.7006,2083400.0],["2024-10-17",85.901,86.1778,85.3856,85.8246,2042000.0],["2024-10-18",86.0155,86.9891,85.1374,86.8077,2350200.0],["2024-10-21",86.5787,86.9032,86.0251,86.5309,2687700.0],["2024-10-22",86.1014,86.4641,85.2043,85.4333,2590700.0],["2024-10-23",85.4047,85.9869,85.2233,85.8056,2678700.0],["2024-10-24",86.0728,86.4546,85.2997,86.216,2190900.0],["2024-10-25",86.4832,87.0654,85.5001,85.6338,1616100.0],["2024-10-28",86.2255,87.1227,85.9105,86.7314,2038600.0],["2024-10-29",86.6168,86.7505,85.376,85.9105,2657200.0],["2024-10-30",85.9774,87.2754,85.4047,86.5882,2867200.0],["2024-10-31",86.3878,87.3709,85.6147,85.6433,3862700.0],["2024-11-01",85.376,85.8724,84.2593,85.042,4665800.0],["2024-11-04",83.9921,87.7908,83.6867,85.6147,6372500.0],["2024-11-05",85.8151,86.0537,82.2741,82.6272,6019800.0],["2024-11-06",83.9921,84.2021,80.5561,82.5031,8002300.0],["2024-11-07",82.0355,82.799,81.501,82.7322,4177500.0],["2024-11-08",83.2858,84.937,82.9708,84.0589,3113200.0],["2024-11-11",84.2784,85.3665,83.9157,84.6793,3854800.0],["2024-11-12",84.7079,85.1947,83.5149,83.6294,2932200.0],["2024-11-13",83.973,84.8702,83.6389,84.832,3507500.0],["2024-11-14",84.5648,85.4906,84.3548,84.4312,3183100.0],["2024-11-15",83.9635,84.5934,83.009,83.8203,2656000.0],["2024-11-18",83.6389,84.517,83.6389,84.393,2755500.0],["2024-11-19",83.7344,83.7917,81.6632,82.1595,3057100.0],["2024-11-20",81.606,82.1786,81.3101,81.9877,4447600.0],["2024-11-21",82.5986,82.7608,80.6801,81.6059,4287000.0],["2024-11-22",81.9686,82.4363,81.501,82.1595,3817300.0],["2024-11-25",82.0355,82.0832,80.2697,80.5656,6316100.0],["2024-11-26",80.7851,81.2624,80.1265,81.0715,2646200.0],["2024-11-27",81.3101,81.94,81.1955,81.6537,2550200.0],["2024-11-29",81.6728,82.1118,81.0428,81.4151,1126800.0],["2024-12-02",81.625,81.7396,80.2888,81.2528,2536000.0],["2024-12-03",81.3578,81.6823,80.9378,81.3578,4191500.0],["2024-12-04",81.5582,81.8636,79.6493,81.3673,5089000.0],["2024-12-05",81.3483,81.7587,80.9856,81.5964,4084900.0],["2024-12-06",81.9496,81.9496,80.2411,81.4532,4354300.0],["2024-12-09",81.4149,81.6258,80.2072,80.303,3035600.0],["2024-12-10",80.1976,81.76,79.7663,81.3095,3196100.0],["2024-12-11",81.3861,81.7504,80.5139,81.7408,2348200.0],["2024-12-12",82.0475,82.2871,81.3286,81.3861,2113800.0],["2024-12-13",81.3862,81.8942,80.466,80.6098,2331100.0],["2024-12-16",80.7439,81.2615,79.5842,79.6033,3203000.0],["2024-12-17",79.287,80.073,78.9036,79.7184,3532400.0],["2024-12-18",79.7471,79.8909,76.9675,77.0058,3218400.0],["2024-12-19",77.6097,78.0889,76.7853,76.8141,2705500.0],["2024-12-20",76.5266,78.2806,76.2869,78.0793,8122600.0],["2024-12-23",77.6192,78.1368,77.2454,78.0218,2201800.0],["2024-12-24",77.9931,78.942,77.7343,78.9228,883600.0],["2024-12-26",78.4531,79.0666,78.2327,78.8461,1655300.0],["2024-12-27",78.4148,79.1433,78.0122,78.2135,1551900.0],["2024-12-30",77.6384,77.7247,76.8141,77.2454,1545900.0],["2024-12-31",77.533,77.8589,77.025,77.418,1975900.0],["2025-01-02",77.763,77.763,76.3924,76.7662,1660300.0],["2025-01-03",76.8716,77.3125,76.4307,76.9291,1630200.0],["2025-01-06",76.9291,76.9962,75.5585,75.7598,2554100.0],["2025-01-07",75.8556,76.7278,75.453,75.8748,3494400.0],["2025-01-08",75.961,76.2007,75.2901,76.0569,3005400.0],["2025-01-10",75.2518,75.5105,73.7277,73.929,2431900.0],["2025-01-13",73.7757,75.4147,73.6319,75.3668,3154800.0],["2025-01-14",75.2997,75.6735,74.5616,75.0984,2050200.0],["2025-01-15",76.6512,76.6799,74.6862,74.8013,2295900.0],["2025-01-16",74.7629,75.4914,74.4179,75.4435,1694700.0],["2025-01-17",75.6352,76.1623,75.1655,75.5105,3150000.0],["2025-01-21",75.7885,76.3061,75.4818,75.6352,2414900.0],["2025-01-22",75.5872,75.7214,75.0505,75.2613,1880500.0],["2025-01-23",75.7022,76.0377,75.0505,75.9994,2125700.0],["2025-01-24",75.7118,76.4786,75.7118,75.9419,2001300.0],["2025-01-27",76.3444,77.8589,75.9227,77.7438,1942800.0],["2025-01-28",77.2071,78.0122,76.8333,77.025,2165800.0],["2025-01-29",77.0633,77.9931,76.8237,77.2934,1572000.0],["2025-01-30",77.926,79.0282,77.8301,78.6736,1897600.0],["2025-01-31",78.8749,78.9612,77.8972,78.0889,2406800.0],["2025-02-03",76.8524,78.6448,76.6991,78.4819,2385400.0],["2025-02-04",78.4531,78.7023,77.5234,78.1464,1766500.0],["2025-02-05",78.6736,78.9707,78.3381,78.8269,2265200.0],["2025-02-06",79.2199,79.4212,78.5682,79.4212,2219500.0],["2025-02-07",79.6608,80.4852,79.4979,79.958,2421000.0],["2025-02-10",80.1113,80.2359,79.057,79.2295,3450600.0],["2025-02-11",69.0119,72.06,64.7466,70.1238,19368900.0],["2025-02-12",68.734,70.603,68.734,69.5679,10135600.0],["2025-02-13",69.5583,69.8554,67.3154,67.6029,6079200.0],["2025-02-14",67.5742,67.9576,65.8297,66.1173,6282300.0],["2025-02-18",66.2323,67.4304,66.146,66.7786,4555100.0],["2025-02-19",66.7019,66.8457,65.8009,66.539,4038200.0],["2025-02-20",66.7595,67.2866,66.2419,66.9511,3775000.0],["2025-02-21",67.0182,67.7755,66.5198,66.9511,5688700.0],["2025-02-24",66.7786,67.0853,66.0406,66.4911,3276400.0],["2025-02-25",67.0278,67.8234,65.9926,66.4336,3223200.0],["2025-02-26",66.6157,67.0949,65.8201,66.0502,2572900.0],["2025-02-27",66.1939,67.0182,66.0885,66.376,3111200.0],["2025-02-28",66.5102,68.2643,66.5102,68.1684,5425800.0],["2025-03-03",68.4464,69.4528,67.9767,69.2036,3570900.0],["2025-03-04",68.4176,69.2036,66.8649,66.9895,3810000.0],["2025-03-05",67.0087,67.3154,65.9447,66.769,2973900.0],["2025-03-06",66.1748,67.67,65.8776,67.4687,2566900.0],["2025-03-07",67.3441,69.0311,67.2291,68.3122,4576500.0],["2025-03-10",67.67,69.6637,67.5167,68.3122,4910800.0],["2025-03-11",68.2447,68.5146,65.6229,65.6615,4395300.0],["2025-03-12",65.7289,65.9314,64.1096,65.6615,3301000.0],["2025-03-13",66.047,68.4568,65.6518,67.2326,5226000.0],["2025-03-14",67.2905,68.7267,66.9146,68.3315,3723500.0],["2025-03-17",68.1194,70.2786,67.705,69.6521,3420600.0],["2025-03-18",70.028,71.1172,69.4207,70.6449,5841200.0],["2025-03-19",70.4039,72.216,70.0183,71.6473,4613200.0],["2025-03-20",71.1943,72.1871,71.0497,71.7245,3472600.0],["2025-03-21",71.4835,71.7534,70.481,70.7027,6912500.0],["2025-03-24",71.0497,71.6474,70.8473,71.6088,2459300.0],["2025-03-25",71.8016,71.869,71.2329,71.4931,2919900.0],["2025-03-26",72.1679,72.6209,71.4256,71.8883,2014800.0],["2025-03-27",71.869,72.5245,71.5413,72.3606,2412300.0],["2025-03-28",72.3606,72.6594,70.5774,70.9919,2280400.0],["2025-03-31",71.0112,72.3028,70.5388,71.9847,3004100.0],["2025-04-01",71.9076,72.2257,71.1943,71.8787,2762400.0],["2025-04-02",71.5028,73.151,71.1558,73.0065,2732800.0],["2025-04-03",71.5702,73.6137,71.281,71.8208,4952700.0],["2025-04-04",70.5774,71.0015,67.1844,67.3772,8785900.0],["2025-04-07",66.3169,68.8906,64.765,66.2205,6075500.0],["2025-04-08",67.9941,68.9484,64.7843,65.6807,4899900.0],["2025-04-09",64.7939,70.1918,64.2927,69.7966,5587700.0],["2025-04-10",69.2087,69.7003,65.7771,67.0013,3477900.0],["2025-04-11",67.0977,70.0762,66.2205,69.7388,3490100.0],["2025-04-14",69.5171,69.7774,68.6014,68.7845,3683200.0],["2025-04-15",69.44,69.6521,67.4351,67.5507,3529200.0],["2025-04-16",67.6857,67.7917,65.6229,66.1627,4109700.0],["2025-04-17",67.6664,72.6016,67.3676,71.8883,8057000.0],["2025-04-21",73.1992,75.6668,72.8329,73.6137,10388300.0],["2025-04-22",74.2692,76.5344,73.8065,76.2645,5443900.0],["2025-04-23",77.344,78.7513,76.0138,76.544,5263800.0],["2025-04-24",76.2259,77.8742,75.5705,76.9874,5489400.0],["2025-04-25",76.3416,76.8525,75.715,76.3994,4098000.0],["2025-04-28",76.9006,76.9585,74.1921,75.1656,4057000.0],["2025-04-29",75.2234,75.85,74.8186,75.7921,3425600.0],["2025-04-30",75.609,76.2741,74.3752,76.0331,3533000.0],["2025-05-01",75.2909,75.7632,74.78,74.9053,2587800.0],["2025-05-02",76.0235,76.4862,75.4934,76.0139,3191000.0],["2025-05-05",75.9078,76.1295,75.2234,75.4933,4406400.0],["2025-05-06",74.2981,75.1849,72.4185,73.151,7402200.0],["2025-05-07",73.4884,74.3174,72.004,72.7848,5012000.0],["2025-05-08",73.1703,75.8596,72.9293,75.1078,4855800.0],["2025-05-09",75.4933,76.1681,75.0981,75.5126,3409700.0],["2025-05-12",76.303,76.6886,75.1174,76.0331,3471400.0],["2025-05-13",76.0813,76.1295,74.5198,74.8764,3655600.0],["2025-05-14",74.8186,75.5608,74.2017,75.2331,4415000.0],["2025-05-15",75.1656,75.956,74.9921,75.8693,4284600.0],["2025-05-16",75.8982,76.997,75.6958,76.9778,4884600.0],["2025-05-19",76.409,78.3754,76.2934,78.0573,3139100.0],["2025-05-20",77.7682,78.3272,77.1898,77.6911,2990200.0],["2025-05-21",77.0452,77.7874,76.2741,76.3127,2827500.0],["2025-05-22",76.0235,76.2837,74.7126,75.5126,2642900.0],["2025-05-23",75.0114,75.7247,74.4234,75.3969,1696800.0],["2025-05-27",75.3584,77.0934,75.1945,77.0741,2605900.0],["2025-05-28",77.1224,77.5561,76.9488,77.0838,2609800.0],["2025-05-29",77.0838,77.0838,74.7993,75.4451,3602300.0],["2025-05-30",75.3487,76.7657,74.7029,76.7368,5576900.0],["2025-06-02",75.8789,76.6211,75.1078,76.2355,3950700.0],["2025-06-03",75.4933,77.4115,75.4741,77.2477,4555600.0],["2025-06-04",77.4308,78.1344,77.238,77.4404,2457700.0],["2025-06-05",77.4404,78.067,77.132,77.6332,2229600.0],["2025-06-06",78.3947,78.761,77.9899,78.2983,2450900.0],["2025-06-09",78.2212,79.0309,77.5947,78.7417,2213200.0],["2025-06-10",79.2067,79.4004,78.1799,78.5577,2520300.0],["2025-06-11",78.887,79.0323,77.9958,78.5189,2221000.0],["2025-06-12",78.2283,78.4996,77.5212,78.2864,2502100.0],["2025-06-13",77.3759,77.5018,76.4654,76.8625,2953000.0],["2025-06-16",77.405,78.4511,77.1919,78.4027,2575900.0],["2025-06-17",78.2477,78.6352,77.7924,77.9184,2053900.0],["2025-06-18",77.9765,79.1679,77.7537,77.9184,3023900.0],["2025-06-20",77.9377,78.4027,77.3468,77.6568,4369400.0],["2025-06-23",77.5018,78.3252,76.9594,77.9765,3233000.0],["2025-06-24",78.9354,79.7879,78.4705,79.5554,3580300.0],["2025-06-25",79.5554,79.6426,78.1315,78.1993,2700300.0],["2025-06-26",78.2671,78.393,76.756,77.4921,4049700.0],["2025-06-27",77.744,78.3833,76.9885,78.2671,4300700.0],["2025-06-30",78.3349,78.9451,78.0927,78.858,2356200.0],["2025-07-01",78.703,80.1463,78.3542,79.7685,3001400.0],["2025-07-02",79.7201,79.8266,78.054,78.7223,3393100.0],["2025-07-03",78.7998,79.4101,78.7514,79.2067,1293000.0],["2025-07-07",79.2938,79.4488,78.0055,78.3058,2245800.0],["2025-07-08",78.1315,78.5964,77.2984,77.3469,2323800.0],["2025-07-09",77.4534,77.7343,76.9303,77.5115,2364800.0],["2025-07-10",77.3662,78.4317,77.1628,77.7053,2700200.0],["2025-07-11",77.1144,77.1434,75.6808,76.1845,3054300.0],["2025-07-14",76.5719,77.7246,76.2329,77.0078,2148300.0],["2025-07-15",76.8044,77.2112,76.2329,76.2329,1678700.0],["2025-07-16",76.5526,76.9303,75.9423,76.8625,2504200.0],["2025-07-17",77.4921,78.4124,76.9013,78.2089,2238800.0],["2025-07-18",78.5092,78.6061,77.5503,77.8118,2382400.0],["2025-07-21",77.8409,78.2574,77.2112,77.5696,1298300.0],["2025-07-22",77.6956,79.1389,77.5696,79.0807,1645700.0],["2025-07-23",78.8773,79.2648,77.1725,79.0226,2406800.0],["2025-07-24",78.8676,79.197,77.8602,77.8893,2276500.0],["2025-07-25",77.899,79.4876,77.3565,79.3713,2694200.0],["2025-07-28",78.858,79.5941,78.5383,79.2648,1540400.0],["2025-07-29",79.536,80.03,78.8773,79.0614,1829100.0],["2025-07-30",79.1001,79.4973,77.9765,78.1121,1873200.0],["2025-07-31",77.6859,78.4511,76.785,76.9206,2870000.0],["2025-08-01",76.8625,76.9594,75.4192,75.9036,2786800.0],["2025-08-04",76.3685,76.8335,75.9714,76.4848,2877700.0],["2025-08-05",72.4552,74.0922,68.6387,69.956,11722000.0],["2025-08-06",69.9657,70.3629,67.6022,67.7088,6489900.0],["2025-08-07",67.9606,69.6848,67.641,67.8734,5346100.0],["2025-08-08",67.8831,68.9583,67.1373,68.9293,4362200.0],["2025-08-11",69.0164,69.617,67.0113,67.6797,3362900.0],["2025-08-12",67.9509,69.6073,67.7378,69.5105,3034800.0],["2025-08-13",69.0746,70.6244,68.7549,70.4888,5230100.0],["2025-08-14",70.2273,70.4016,69.278,69.3361,3490300.0],["2025-08-15",69.2974,69.7332,68.4934,68.6096,3952800.0],["2025-08-18",68.4934,68.8518,67.5441,67.5441,3911900.0],["2025-08-19",67.5344,67.9509,67.0113,67.1566,3623700.0],["2025-08-20",67.1373,68.1156,66.9048,67.5732,3180100.0],["2025-08-21",67.3601,67.6313,66.6529,67.3697,3827000.0],["2025-08-22",67.8444,69.6461,67.7378,69.5105,3012700.0],["2025-08-25",69.4233,69.4233,68.4159,68.8518,2389800.0],["2025-08-26",68.8518,69.3264,67.5054,67.8056,4437700.0],["2025-08-27",67.7572,68.5612,67.5538,67.5635,3637000.0],["2025-08-28",67.6022,67.7863,67.1566,67.5635,2895800.0],["2025-08-29",67.7572,68.1737,67.2148,67.6216,4449800.0],["2025-09-02",67.5925,67.6894,65.7812,66.1686,3556800.0],["2025-09-03",65.7811,66.3236,65.4809,66.0524,2737800.0],["2025-09-04",66.7207,67.1857,66.1105,66.5561,3002400.0],["2025-09-05",66.7595,67.6991,66.1202,66.5851,3308800.0],["2025-09-08",66.343,66.8951,65.4712,66.7982,3953100.0],["2025-09-09",66.6723,68.0672,66.3333,66.4883,5646200.0],["2025-09-10",66.0693,66.8975,64.2765,64.6663,9946900.0],["2025-09-11",64.8124,66.0011,64.1304,65.9719,6465900.0],["2025-09-12",65.6893,65.7867,64.7442,65.1242,4107100.0],["2025-09-15",65.5432,65.6991,64.8124,65.2119,5085100.0],["2025-09-16",65.017,65.2314,63.9745,64.7345,2989700.0],["2025-09-17",64.8319,66.4006,64.6176,65.4262,4000800.0],["2025-09-18",65.5237,65.5919,64.3642,64.5396,3720900.0],["2025-09-19",64.8904,65.2411,63.3607,63.4386,6951500.0],["2025-09-22",63.234,63.4094,62.6104,62.9904,5799900.0],["2025-09-23",62.9222,62.9904,61.5776,61.7433,4738100.0],["2025-09-24",61.5874,62.6494,61.3828,62.4838,4875300.0],["2025-09-25",62.474,63.3314,62.0161,62.1525,4264900.0],["2025-09-26",62.2499,62.6884,62.0258,62.5909,4640500.0],["2025-09-29",62.8248,64.3058,62.4643,64.0914,4817800.0],["2025-09-30",64.9781,65.4068,63.653,64.2473,4396600.0],["2025-10-01",64.1791,64.8319,63.6919,64.8027,3969700.0],["2025-10-02",64.6273,65.5237,64.4227,64.7442,4130400.0],["2025-10-03",64.715,65.7283,64.4811,64.9975,2715900.0],["2025-10-06",65.0852,65.5724,64.4811,65.4262,3526900.0],["2025-10-07",66.0596,67.3652,65.7283,66.7513,3789000.0],["2025-10-08",66.7806,66.917,65.9524,66.3811,3515600.0],["2025-10-09",66.7708,67.0534,66.196,66.8098,2828100.0],["2025-10-10",66.917,67.2677,65.1145,65.1534,3158500.0],["2025-10-13",65.3093,65.738,64.5299,65.5821,2734500.0],["2025-10-14",65.3483,66.7416,65.3386,66.0011,3666300.0],["2025-10-15",65.9232,66.0401,64.637,64.8514,2608700.0],["2025-10-16",64.8806,65.2703,63.8576,64.1206,3215400.0],["2025-10-17",64.296,65.2703,64.0914,65.1339,2724500.0],["2025-10-20",65.5334,66.3226,65.4165,66.196,1878900.0],["2025-10-21",65.9719,66.7124,65.2216,65.9621,4143600.0],["2025-10-22",66.2544,67.1508,65.6503,66.1375,3781700.0],["2025-10-23",65.7673,66.3031,65.3483,65.7867,3417900.0],["2025-10-24",66.5954,67.2093,65.8452,66.0498,3800500.0],["2025-10-27",66.0985,66.2544,64.6565,64.8222,4025500.0],["2025-10-28",64.5883,65.1242,64.033,64.2376,3886100.0],["2025-10-29",59.6095,61.2756,57.9824,59.9213,15316100.0],["2025-10-30",60.5254,61.6556,60.1844,60.7884,5024300.0],["2025-10-31",59.9408,61.0028,59.6095,60.9151,3073800.0],["2025-11-03",60.5449,60.8372,59.5121,60.6033,4051200.0],["2025-11-04",60.8566,61.8505,59.97,61.5289,5557700.0],["2025-11-05",62.0843,63.3314,60.8469,63.0879,7694200.0],["2025-11-06",63.4094,64.3058,61.8212,63.0196,3468800.0],["2025-11-07",62.3669,63.6042,62.2207,63.1171,3601400.0],["2025-11-10",63.0489,63.9258,62.4058,63.7601,2479400.0],["2025-11-11",63.8771,64.8124,63.6237,64.676,3175600.0],["2025-11-12",64.1694,64.6858,63.5458,64.5299,3258500.0],["2025-11-13",64.3447,64.7442,63.7114,64.5591,3739500.0],["2025-11-14",64.2863,64.6663,62.3279,62.5909,3551300.0],["2025-11-17",62.6689,63.2145,62.1817,62.2889,2822200.0],["2025-11-18",62.2499,62.5422,61.3925,61.5289,3144500.0],["2025-11-19",61.5776,61.7628,60.8469,61.0515,2937800.0],["2025-11-20",61.1782,62.0356,60.6813,60.7787,2256000.0],["2025-11-21",61.0612,63.1463,61.0612,62.4253,3291700.0],["2025-11-24",62.4448,63.2243,62.172,62.7566,6173300.0],["2025-11-25",63.3314,64.5786,62.9027,63.9647,2313300.0],["2025-11-26",63.4678,64.4032,63.2438,63.7017,2180100.0],["2025-11-28",63.9063,64.4714,63.5653,64.0817,990900.0],["2025-12-01",63.2438,65.1242,63.2438,64.5006,2801700.0],["2025-12-02",64.6858,65.5821,64.0232,65.0852,3180800.0],["2025-12-03",65.2314,65.7478,63.7309,63.9745,4215100.0],["2025-12-04",64.0135,64.5493,63.2438,63.8771,2841800.0],["2025-12-05",63.916,65.2119,63.6627,64.9488,2777100.0],["2025-12-08",64.7345,64.7637,63.877,64.1888,2317400.0],["2025-12-09",64.1202,64.6104,63.6987,63.885,2191100.0],["2025-12-10",63.9242,65.4142,63.9242,65.2868,2523600.0],["2025-12-11",65.3652,66.1984,65.1299,65.9141,4095700.0],["2025-12-12",66.4827,66.8356,65.5907,65.7867,2877700.0],["2025-12-15",65.9239,66.3455,65.0515,65.2966,3180100.0],["2025-12-16",65.6005,65.9828,64.8849,65.3064,2260600.0],["2025-12-17",65.0123,65.8259,64.777,64.9927,2952900.0],["2025-12-18",65.2083,65.3554,64.0712,64.6006,3229900.0],["2025-12-19",64.6104,65.0711,64.3261,64.7476,4824700.0],["2025-12-22",64.6594,66.1102,64.6594,65.571,2441400.0],["2025-12-23",65.6495,66.0122,65.1299,65.4828,2452800.0],["2025-12-24",65.6789,66.218,65.522,65.8455,925100.0],["2025-12-26",65.5808,66.022,65.5514,65.8651,1037500.0],["2025-12-29",65.8553,66.5807,65.5809,66.12,1890500.0],["2025-12-30",65.9534,66.2867,65.6789,65.8455,1477000.0],["2025-12-31",65.6985,65.8455,65.1005,65.1495,1718900.0],["2026-01-02",65.1887,65.277,64.13,64.3261,1817200.0],["2026-01-05",63.8261,66.12,63.8065,65.0613,3031700.0],["2026-01-06",64.3555,65.973,64.1986,65.7279,2044000.0],["2026-01-07",65.9239,65.9926,65.2377,65.4142,1969700.0],["2026-01-08",65.0515,67.0219,65.0515,66.2082,2422500.0],["2026-01-09",66.5023,66.8748,65.0907,65.522,3015300.0],["2026-01-12",63.3948,65.326,62.542,64.9339,4213100.0],["2026-01-13",64.6888,65.4142,62.591,62.9635,3401500.0],["2026-01-14",62.7968,63.2674,62.2283,62.7184,2608500.0],["2026-01-15",62.8459,62.8459,61.4637,62.1989,3397600.0],["2026-01-16",62.2087,62.4439,61.248,62.1008,2435800.0],["2026-01-20",60.9539,61.6695,58.7679,58.8855,5110700.0],["2026-01-21",59.6011,60.5912,59.3659,59.3855,3803900.0],["2026-01-22",59.4051,60.3265,59.1796,60.0913,3760000.0],["2026-01-23",59.7482,60.2187,58.9443,59.307,2875400.0],["2026-01-26",59.5129,59.6109,57.5915,57.9346,5228200.0],["2026-01-27",58.1601,58.2385,56.6407,56.9152,4755800.0],["2026-01-28",56.7975,57.219,54.9154,55.082,4833300.0],["2026-01-29",55.3369,55.3761,53.5724,54.1115,8201900.0],["2026-01-30",54.0821,54.239,53.3273,54.1606,5853400.0],["2026-02-02",54.5233,55.1801,53.9547,54.9742,4247300.0],["2026-02-03",54.4448,54.4448,49.8473,49.9355,7935800.0],["2026-02-04",49.8963,51.455,49.7395,50.5531,7909700.0],["2026-02-05",50.8864,51.6903,49.4846,49.8179,5462600.0],["2026-02-06",49.9061,50.9648,49.5336,50.906,7750000.0],["2026-02-09",50.1806,50.5629,49.2297,49.5924,7095600.0],["2026-02-10",49.6219,50.259,49.0827,49.5532,7224700.0],["2026-02-11",49.5042,49.5042,47.3378,47.3574,5151000.0],["2026-02-12",47.4652,47.9358,45.2498,46.0242,8633100.0],["2026-02-13",46.1909,46.2987,45.4655,45.8772,5328700.0],["2026-02-17",46.4261,47.3672,46.2791,46.583,6690900.0],["2026-02-18",46.8379,47.7201,46.6124,47.6221,5479600.0],["2026-02-19",47.2594,48.0534,47.0731,48.0338,3631600.0],["2026-02-20",47.9456,48.6514,47.5437,48.1612,3354600.0],["2026-02-23",47.6515,48.0926,45.8282,46.5242,5950500.0],["2026-02-24",47.3476,48.2593,45.9458,47.1614,6665300.0],["2026-02-25",47.5927,48.1122,46.7594,48.1024,6006700.0],["2026-02-26",48.3965,50.1218,48.2691,50.0434,5318800.0],["2026-02-27",49.5826,50.112,48.6906,49.9552,6223500.0],["2026-03-02",48.8278,49.8963,48.6612,49.0141,5532000.0],["2026-03-03",48.1024,49.8767,47.6613,49.2788,5645100.0],["2026-03-04",49.0533,49.8669,48.573,49.0925,6781000.0],["2026-03-05",48.7886,49.7983,48.7886,49.5827,5417300.0],["2026-03-06",49.1121,50.7982,48.2887,50.4747,7311300.0],["2026-03-09",50.2885,50.7394,49.1513,50.6021,6173400.0],["2026-03-10",50.8889,50.8889,48.5456,49.9595,5200000.0],["2026-03-11",49.9694,50.7999,49.2674,49.5937,4921900.0],["2026-03-12",49.1092,50.6713,48.6148,48.7038,5617800.0],["2026-03-13",49.3959,49.4651,48.5951,49.1389,3695300.0],["2026-03-16",49.1784,50.0188,49.0004,49.8705,4824300.0],["2026-03-17",50.2759,51.4821,49.5146,49.6629,6147900.0],["2026-03-18",49.2377,49.5541,48.3578,48.6544,5492200.0],["2026-03-19",48.5654,49.7123,47.9524,48.7038,5519600.0],["2026-03-20",48.3281,49.3761,48.1205,49.2278,8900000.0],["2026-03-23",49.9397,50.1078,48.5852,49.2081,4358900.0],["2026-03-24",48.6445,49.1389,47.903,48.5852,4502100.0],["2026-03-25",49.04,49.6826,46.7462,47.0626,9197200.0],["2026-03-26",46.8945,47.814,46.1727,46.8747,11218900.0],["2026-03-27",46.7165,46.8846,45.6092,46.3606,6202700.0],["2026-03-30",46.3408,47.4086,46.3408,46.9143,4889400.0],["2026-03-31",47.4383,47.7645,46.1233,46.3804,6243600.0],["2026-04-01",46.3902,46.4891,44.0569,44.66,7528400.0],["2026-04-02",44.5018,45.797,43.9778,45.7674,5297300.0],["2026-04-06",45.6586,46.2222,45.273,46.153,4936100.0],["2026-04-07",46.0343,46.3111,45.2928,45.6883,6363500.0],["2026-04-08",46.3804,46.8154,45.9354,46.4792,11943800.0],["2026-04-09",46.0442,46.1925,44.136,44.7786,7120000.0],["2026-04-10",44.9269,44.9269,42.8111,42.8803,9181900.0],["2026-04-13",43.088,45.9651,42.9594,45.9058,10604000.0],["2026-04-14",46.2617,46.8648,45.7674,46.4496,5775200.0],["2026-04-15",46.8549,48.5852,46.5682,47.7744,6231500.0],["2026-04-16",48.2095,48.6247,47.903,48.071,4788300.0],["2026-04-17",48.338,48.7236,47.6953,47.9524,5418900.0],["2026-04-20",47.9524,48.2984,47.4284,47.7744,3618000.0],["2026-04-21",47.7547,48.4072,46.9736,47.1515,4975500.0],["2026-04-22",47.2109,47.547,46.1727,47.2999,4841200.0],["2026-04-23",46.6473,46.6572,44.749,45.2236,4252100.0],["2026-04-24",44.6501,45.362,44.3041,45.2137,3286500.0],["2026-04-27",44.5315,45.9058,44.4919,45.0851,3350600.0],["2026-04-28",45.4707,46.0936,45.1642,45.7772,3943500.0],["2026-04-29",45.5202,45.9255,45.2433,45.6981,3972700.0],["2026-04-30",45.3422,46.1134,44.5611,46.0046,3981300.0],["2026-05-01",46.499,47.29,45.9058,46.0145,3168100.0],["2026-05-04",45.9948,47.1812,45.9948,46.7462,4200600.0],["2026-05-05",47.4679,47.4679,46.0145,46.0837,7245200.0],["2026-05-06",46.1035,46.2518,45.362,45.451,11228400.0],["2026-05-07",45.3125,46.7264,45.2928,46.7165,9359100.0],["2026-05-08",43.9976,45.0851,42.7913,42.999,11469000.0],["2026-05-11",42.6529,43.0187,41.1699,41.8817,10691300.0],["2026-05-12",42.3266,42.7122,41.4764,42.5244,7938700.0],["2026-05-13",42.2377,42.2377,41.2786,42.119,8246000.0],["2026-05-14",41.9905,42.4057,41.249,41.3379,7667700.0],["2026-05-15",41.8224,42.3563,40.8634,41.328,7982300.0],["2026-05-18",41.2984,42.9199,41.2292,42.8803,8768500.0],["2026-05-19",43.345,44.2942,42.4057,43.0089,9079300.0],["2026-05-20",42.9199,43.0583,41.7927,42.208,6386800.0],["2026-05-21",41.8916,43.4043,41.1303,43.1275,6035300.0],["2026-05-22",43.0187,43.9481,42.8902,43.0682,3860400.0],["2026-05-26",42.6925,42.7024,41.6345,41.7433,5199900.0],["2026-05-27",42.0597,42.4057,41.3478,41.5456,6650200.0],["2026-05-28",41.3577,41.7532,40.9424,41.7433,5890200.0],["2026-05-29",41.6247,43.1572,40.9919,42.5046,14005900.0],["2026-06-01",42.8309,43.2758,42.1882,43.1077,6932500.0],["2026-06-02",42.6134,42.6628,41.1995,42.0399,9105000.0],["2026-06-03",42.0004,42.0004,39.8746,40.3987,7025400.0],["2026-06-04",41.4862,42.0795,40.6854,41.0117,5766300.0],["2026-06-05",40.982,41.506,40.1614,40.4876,4683900.0],["2026-06-08",40.1614,40.3196,39.0738,39.0936,8738800.0],["2026-06-09",38.9749,39.8648,38.3619,39.5286,4931700.0],["2026-06-10",39.5385,39.5484,38.1345,38.53,6800300.0],["2026-06-11",38.5,38.91,37.92,38.35,7774000.0],["2026-06-12",38.41,39.22,37.91,39.2,7218000.0],["2026-06-15",39.35,40.15,38.8,38.97,6870000.0],["2026-06-16",39.36,39.76,38.95,39.5,5522700.0],["2026-06-17",39.22,40.61,38.53,38.58,5985500.0],["2026-06-18",38.63,38.9,37.85,38.21,11072400.0],["2026-06-22",37.92,38.55,37.42,37.72,5790300.0],["2026-06-23",38.04,38.42,37.66,38.03,5601700.0],["2026-06-24",38.21,39.03,38.21,38.66,5778100.0],["2026-06-25",38.51,39.12,37.83,37.86,4293900.0],["2026-06-26",38.04,38.77,37.81,38.57,8258300.0],["2026-06-29",39.03,39.45,38.41,38.69,5449600.0],["2026-06-30",38.49,38.88,37.85,38.88,4981200.0],["2026-07-01",39.24,41.15,39.24,40.8,6015700.0],["2026-07-02",41.12,41.85,40.94,41.8,5038800.0],["2026-07-06",41.76,41.76,40.46,41.27,3969156.631524],["2026-07-07",42,43.45,42,42.6,9356133.517914],["2026-07-08",42.19,42.255,40.63,40.84,5468705.394484],["2026-07-09",40.26,41.63,40.04,41.61,5507579.772838],["2026-07-10",42.41,42.605,41.56,41.98,4502952.687079],["2026-07-13",42.54,42.79,41.885,41.93,4761850.257921],["2026-07-14",41.03,41.19,40.19,40.58,6325813.97532],["2026-07-15",41.28,42.335,40.86,41.1,6212335.701254],["2026-07-16",41.68,42.75,41.45581,42.62,5141260.339755],["2026-07-17",42.89,43.67,41.75,41.91,5195844.700543],["2026-07-20",41.71,42.48,41.3,42.27,4494159.036663],["2026-07-21",41.85,42.26,41.38,41.58,3322606.656864],["2026-07-22",42.01,42.24,40.255,40.54,5534634.920917],["2026-07-23",40.4,40.6,39.96,40.04,4528738.391631],["2026-07-24",40.38,41.99,40.36,41.51,4448181.066482],["2026-07-27",42.17,43.575,41.9291,43.16,5612370.73285],["2026-07-28",43.81,45.1,43.63,44.93,5960138.454414],["2026-07-29",44.92,46.995,44.82,46.81,7770661.257348],["2026-07-30",46.005,46.31,45.32,46,8512612.180274],["2026-07-31",45.35,45.61,44.53,44.77,9095810.26954],["2026-08-03",45.66,46.42,44.74,44.78,10976759.969979],["2026-08-04",40.2,44.56,39,44.26,15868342.925142],["2026-08-05",43.89,44.45,42.1,42.84,9040542.167774],["2026-08-06",42.5,42.82,41.61,42.81,6873178.468776],["2026-08-07",42.59,43.02,42.17,42.77,5795467.897767],["2026-08-10",42.31,43,41.7,42.4,1177427.741487],["2026-08-11",42.03,43.16,42.0179,42.76,4245855.262099],["2026-08-12",42.24,42.44,41.465,41.92,4119916.056598],["2026-08-13",42.12,44.21,42.12,44.13,4335261.726543],["2026-08-14",44.3,44.39,42.85,42.92,4142373.803055]]}