{"t":"GPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-01-16",3.4128,3.4128,3.4128,3.4128,3200.0],["2001-01-17",3.4128,3.4128,3.4128,3.4128,122800.0],["2001-01-18",3.5266,3.7541,3.5266,3.7541,167200.0],["2001-01-19",3.811,3.8963,3.811,3.8963,59600.0],["2001-01-22",3.8679,4.2091,3.8679,4.1523,146800.0],["2001-01-23",4.0954,4.3513,4.0954,4.266,76000.0],["2001-01-24",4.2091,4.2091,4.1523,4.1523,560000.0],["2001-01-25",4.2376,4.266,4.2091,4.266,143200.0],["2001-01-26",4.2091,4.2234,4.2091,4.2091,82000.0],["2001-01-29",4.2137,4.266,4.1864,4.2547,262000.0],["2001-01-30",4.2546,4.2546,4.175,4.2319,339200.0],["2001-01-31",4.2547,4.3343,4.2547,4.266,326000.0],["2001-02-01",4.3229,4.8235,4.2683,4.7552,2556800.0],["2001-02-02",4.7211,4.7779,4.6869,4.7393,795600.0],["2001-02-05",4.7438,4.8803,4.5322,4.5436,644800.0],["2001-02-06",4.5277,4.555,4.4935,4.4935,1338800.0],["2001-02-07",4.4822,4.5504,4.4708,4.5504,1350400.0],["2001-02-08",4.5504,4.5868,4.4367,4.4367,578800.0],["2001-02-09",4.4367,4.4935,4.4367,4.4935,441600.0],["2001-02-12",4.4935,4.4935,4.3912,4.3912,327200.0],["2001-02-13",4.3912,4.4458,4.3798,4.3798,648800.0],["2001-02-14",4.3798,4.3798,4.3388,4.3411,135600.0],["2001-02-15",4.3457,4.357,4.1636,4.1636,454400.0],["2001-02-16",4.1181,4.1181,3.9589,4.1113,427200.0],["2001-02-20",4.1113,4.1295,4.0522,4.1159,1000400.0],["2001-02-21",4.1159,4.1159,4.0726,4.1136,443600.0],["2001-02-22",4.1136,4.1272,4.0726,4.1022,623600.0],["2001-02-23",4.1181,4.2546,4.0954,4.1978,1222800.0],["2001-02-26",4.2091,4.3502,4.2091,4.3229,1182400.0],["2001-02-27",4.3229,4.3229,4.3001,4.3001,690000.0],["2001-02-28",4.3001,4.3229,4.2888,4.3229,326000.0],["2001-03-01",4.3002,4.3002,4.2547,4.2547,155200.0],["2001-03-02",4.266,4.2797,4.2546,4.2683,836800.0],["2001-03-05",4.266,4.3343,4.266,4.3252,402800.0],["2001-03-06",4.3252,4.3457,4.2774,4.2774,610000.0],["2001-03-07",4.2774,4.3206,4.2774,4.3206,89600.0],["2001-03-08",4.3184,4.3184,4.2774,4.2774,211600.0],["2001-03-09",4.2774,4.2797,4.2546,4.2728,269600.0],["2001-03-12",4.2729,4.3002,4.2433,4.2547,106400.0],["2001-03-13",4.2888,4.2888,4.1978,4.1978,671600.0],["2001-03-14",4.1978,4.2205,4.0658,4.0726,455600.0],["2001-03-15",4.0499,4.0499,3.902,3.9657,1160400.0],["2001-03-16",3.993,4.0499,3.9475,3.9475,402800.0],["2001-03-19",3.902,4.0385,3.902,3.9134,1173600.0],["2001-03-20",3.9247,3.9953,3.8679,3.8906,222000.0],["2001-03-21",3.8906,3.9134,3.6972,3.7882,135200.0],["2001-03-22",3.9247,4.0613,3.8679,4.0613,2125600.0],["2001-03-23",4.0726,4.1636,4.0726,4.1636,757600.0],["2001-03-26",4.1978,4.2091,4.1591,4.2091,207600.0],["2001-03-27",4.1864,4.1978,4.125,4.175,435200.0],["2001-03-28",4.1636,4.1864,4.0613,4.0613,420800.0],["2001-03-29",4.0499,4.0499,3.9361,3.9361,535200.0],["2001-03-30",3.9361,4.2091,3.9361,4.2091,1308800.0],["2001-04-02",4.1864,4.1864,4.0271,4.0499,685600.0],["2001-04-03",4.0499,4.0954,3.9702,4.0954,192800.0],["2001-04-04",4.0613,4.0954,4.0385,4.0931,606000.0],["2001-04-05",4.0954,4.1227,4.0795,4.1227,629200.0],["2001-04-06",4.1113,4.3092,4.0954,4.2888,476000.0],["2001-04-09",4.291,4.3138,4.1978,4.2342,113600.0],["2001-04-10",4.2569,4.3457,4.2569,4.3343,954400.0],["2001-04-11",4.4367,4.7552,4.4367,4.7552,1570000.0],["2001-04-12",4.7029,5.0851,4.7029,5.0851,689200.0],["2001-04-16",5.0737,5.0737,4.8826,4.8917,368000.0],["2001-04-17",4.869,4.9486,4.7916,4.8917,581200.0],["2001-04-18",4.7779,4.8712,4.7779,4.8417,285200.0],["2001-04-19",4.8189,4.8417,4.6983,4.8326,121600.0],["2001-04-20",4.869,4.96,4.7666,4.7779,1139600.0],["2001-04-23",4.8007,4.8007,4.7438,4.7552,946400.0],["2001-04-24",4.7506,4.762,4.7211,4.7552,626000.0],["2001-04-25",4.7552,4.8121,4.7552,4.7893,326000.0],["2001-04-26",4.7916,4.8121,4.7575,4.7734,469200.0],["2001-04-27",4.7757,4.7802,4.7597,4.7779,549200.0],["2001-04-30",4.7324,4.9145,4.7211,4.8121,946800.0],["2001-05-01",4.8121,5.547,4.8121,5.4287,889200.0],["2001-05-02",5.4605,5.6767,5.2785,5.5652,547600.0],["2001-05-03",5.5288,5.5515,5.415,5.4605,289200.0],["2001-05-04",5.4264,5.506,5.415,5.456,521600.0],["2001-05-07",5.4833,5.5743,5.4833,5.5492,176000.0],["2001-05-08",5.5743,5.7267,5.5743,5.7267,920000.0],["2001-05-09",5.7108,5.7108,5.5174,5.5174,213200.0],["2001-05-10",5.4719,5.4946,5.39,5.39,161600.0],["2001-05-11",5.4127,5.4127,5.233,5.2353,71600.0],["2001-05-14",5.2671,5.4833,5.1261,5.4764,136400.0],["2001-05-15",5.5038,5.6952,5.5038,5.6291,244800.0],["2001-05-16",5.6177,5.7431,5.5835,5.7089,309600.0],["2001-05-17",5.7248,5.971,5.7248,5.9482,278800.0],["2001-05-18",5.9254,5.971,5.9186,5.9254,119600.0],["2001-05-21",5.9026,5.9938,5.857,5.9938,113600.0],["2001-05-22",6.0394,6.3128,5.9778,6.0394,606800.0],["2001-05-23",6.028,6.0394,5.8912,5.9026,323200.0],["2001-05-24",5.9026,5.9026,5.6177,5.7203,375200.0],["2001-05-25",5.7203,5.7887,5.7203,5.7887,251600.0],["2001-05-29",5.7773,5.8684,5.7659,5.8001,271200.0],["2001-05-30",5.8001,5.9254,5.8001,5.9163,334000.0],["2001-05-31",5.9254,6.0849,5.9254,5.9938,350400.0],["2001-06-01",5.9938,6.0166,5.9277,5.9368,77200.0],["2001-06-04",5.9596,6.1077,5.9596,6.1077,92800.0],["2001-06-05",6.1989,6.1989,6.0621,6.1761,513600.0],["2001-06-06",6.1647,6.208,6.1328,6.1784,279200.0],["2001-06-07",6.1556,6.3128,6.1533,6.2718,400000.0],["2001-06-08",6.2445,6.2559,6.2217,6.2331,111600.0],["2001-06-11",6.2285,6.2331,6.1305,6.1419,267200.0],["2001-06-12",6.1305,6.2672,6.1191,6.2445,351600.0],["2001-06-13",6.2559,6.4496,6.2513,6.3242,111600.0],["2001-06-14",6.3265,6.3584,6.2217,6.2559,155600.0],["2001-06-15",6.2217,6.2673,6.151,6.1761,436000.0],["2001-06-18",6.2217,6.3128,6.1761,6.2445,177600.0],["2001-06-19",6.2445,6.2559,6.1647,6.1761,145200.0],["2001-06-20",6.1761,6.2946,6.1761,6.29,306400.0],["2001-06-21",6.2878,6.5179,6.2878,6.3288,946400.0],["2001-06-22",6.3972,6.3972,6.3356,6.3698,276800.0],["2001-06-25",6.3835,6.5316,6.3835,6.5179,233600.0],["2001-06-26",6.4951,6.6319,6.4951,6.5977,731200.0],["2001-06-27",6.6205,6.6615,6.5567,6.6205,396400.0],["2001-06-28",6.6775,6.837,6.6775,6.8028,433600.0],["2001-06-29",6.8256,6.8598,6.8028,6.8598,523200.0],["2001-07-02",6.8598,6.9851,6.8256,6.9851,410000.0],["2001-07-03",6.9623,7.1219,6.9282,7.0991,197200.0],["2001-07-05",7.0991,7.3589,7.0991,7.2586,460400.0],["2001-07-06",7.2472,7.27,7.0193,7.0216,181200.0],["2001-07-09",7.0216,7.0307,6.8142,6.837,556400.0],["2001-07-10",6.837,6.837,6.4724,6.4724,346800.0],["2001-07-11",6.4724,6.5179,6.404,6.4724,250800.0],["2001-07-12",6.4724,6.6319,6.404,6.6023,349600.0],["2001-07-13",6.6023,6.6775,6.5863,6.6661,151200.0],["2001-07-16",6.6547,6.6661,6.5179,6.5293,93200.0],["2001-07-17",6.5521,6.6205,6.5293,6.5863,190000.0],["2001-07-18",6.5863,6.5863,6.2672,6.29,139200.0],["2001-07-19",6.9509,7.1447,6.8393,7.1105,2679600.0],["2001-07-20",7.1447,8.0335,7.1447,7.9993,3266800.0],["2001-07-23",7.7486,7.9195,7.4979,7.7714,1524000.0],["2001-07-24",7.8739,7.8739,7.7144,7.7463,934800.0],["2001-07-25",7.7463,7.7463,7.5663,7.6802,184800.0],["2001-07-26",7.6802,7.7486,7.5549,7.744,294000.0],["2001-07-27",7.7326,7.7463,7.6666,7.719,732000.0],["2001-07-30",7.719,7.7349,7.4751,7.5093,501200.0],["2001-07-31",7.5093,7.5663,7.3498,7.3612,347200.0],["2001-08-01",7.3566,7.5207,7.3566,7.4865,368400.0],["2001-08-02",7.4865,7.548,7.4523,7.4523,421200.0],["2001-08-03",7.3954,7.3954,7.2586,7.2814,507600.0],["2001-08-06",7.27,7.3726,7.2358,7.2358,564800.0],["2001-08-07",7.2358,7.2928,7.1675,7.2814,190400.0],["2001-08-08",7.2814,7.2928,7.2016,7.2016,264800.0],["2001-08-09",7.1902,7.2928,7.1105,7.2928,348400.0],["2001-08-10",7.2928,7.5093,7.2928,7.507,366400.0],["2001-08-13",7.5093,7.9765,7.5093,7.817,1308000.0],["2001-08-14",7.7714,8.1702,7.7714,8.1018,746000.0],["2001-08-15",8.1338,8.5102,7.9741,8.0083,1165600.0],["2001-08-16",8.0083,8.0197,7.8988,7.9855,306800.0],["2001-08-17",8.0083,8.0311,7.9558,7.9627,667600.0],["2001-08-20",7.9627,8.1589,7.9627,8.0311,315200.0],["2001-08-21",7.9627,7.9627,7.7893,7.803,638800.0],["2001-08-22",7.8303,8.0539,7.8303,8.0311,309200.0],["2001-08-23",8.0197,8.0996,7.803,7.8258,356800.0],["2001-08-24",7.8258,7.9285,7.8098,7.9056,189200.0],["2001-08-27",7.9056,7.9399,7.8942,7.8942,161200.0],["2001-08-28",7.8919,7.9284,7.5862,7.5862,242000.0],["2001-08-29",7.5862,7.7687,7.3444,7.6889,306000.0],["2001-08-30",7.6775,7.8486,7.5794,7.8144,229600.0],["2001-08-31",7.803,8.1566,7.803,8.111,451600.0],["2001-09-04",8.1566,8.4418,8.1155,8.1338,513600.0],["2001-09-05",8.1452,8.1452,7.7345,7.7345,286400.0],["2001-09-06",7.7231,7.86,6.7763,7.0729,1967200.0],["2001-09-07",6.8447,6.9588,6.6713,6.8447,1041200.0],["2001-09-10",6.7078,6.7215,6.5139,6.6051,315600.0],["2001-09-17",6.1602,6.1602,5.5214,5.6697,782400.0],["2001-09-18",5.6241,5.9435,5.5328,5.875,2638400.0],["2001-09-19",5.9321,6.069,5.51,5.6127,559600.0],["2001-09-20",5.6127,5.6127,5.2704,5.3411,423600.0],["2001-09-21",5.1449,5.6469,5.0423,5.259,972000.0],["2001-09-24",5.3845,5.6583,5.3046,5.5784,926400.0],["2001-09-25",5.567,6.1488,5.567,5.9435,1120400.0],["2001-09-26",5.9321,6.0576,5.7267,5.7838,1187600.0],["2001-09-27",5.7838,6.1808,5.7838,6.1671,281600.0],["2001-09-28",6.2059,6.8333,6.1945,6.7078,975600.0],["2001-10-01",6.6964,6.7078,6.4796,6.6051,441200.0],["2001-10-02",6.6051,6.8333,6.6029,6.758,298400.0],["2001-10-03",6.7306,7.2782,6.6508,7.1413,298000.0],["2001-10-04",7.1185,7.1208,6.8105,6.8128,559200.0],["2001-10-05",6.7945,6.9588,6.5025,6.863,409200.0],["2001-10-08",6.8447,6.847,6.6759,6.6964,155200.0],["2001-10-09",6.7078,6.8789,6.7055,6.7648,444400.0],["2001-10-10",6.7648,6.9474,6.7648,6.9474,288000.0],["2001-10-11",6.9474,7.0957,6.9474,7.0135,255200.0],["2001-10-12",7.0272,7.0843,6.8105,6.8287,170400.0],["2001-10-15",6.7991,6.9588,6.7763,6.9109,240800.0],["2001-10-16",6.9109,7.0044,6.8333,6.9565,638800.0],["2001-10-17",6.9656,6.9793,6.7717,6.8105,334000.0],["2001-10-18",6.7991,6.8698,6.345,6.7557,349600.0],["2001-10-19",6.8082,6.8789,6.7192,6.8789,266800.0],["2001-10-22",6.8789,6.8789,6.5846,6.7991,294800.0],["2001-10-23",6.8219,6.8789,6.7785,6.8333,224400.0],["2001-10-24",6.831,6.8881,6.831,6.8881,141600.0],["2001-10-25",6.8082,6.8744,6.6394,6.7877,349600.0],["2001-10-26",6.7763,6.8789,6.7306,6.8721,185200.0],["2001-10-29",6.8333,6.8333,6.4454,6.4568,514000.0],["2001-10-30",6.434,6.5253,6.2971,6.4797,482400.0],["2001-10-31",6.4819,6.8538,6.4819,6.8333,409200.0],["2001-11-01",6.8219,6.8447,6.5937,6.6964,482000.0],["2001-11-02",6.5937,6.6713,6.4911,6.5527,235200.0],["2001-11-05",6.3313,6.6051,6.3313,6.5481,353600.0],["2001-11-06",6.5595,6.7306,6.5367,6.7055,316800.0],["2001-11-07",6.6736,6.7991,6.6736,6.7671,226400.0],["2001-11-08",6.7443,6.8333,6.6804,6.7032,315600.0],["2001-11-09",6.7192,6.7306,6.6165,6.7192,408400.0],["2001-11-12",6.7078,6.8675,6.6873,6.8561,149200.0],["2001-11-13",6.8675,7.0957,6.8675,7.0432,478400.0],["2001-11-14",7.0706,7.1049,6.945,6.9518,132800.0],["2001-11-15",6.9404,6.9884,6.7622,6.7622,233600.0],["2001-11-16",6.8536,7.1391,6.8536,7.0592,390800.0],["2001-11-19",7.0935,7.6532,7.0843,7.5389,818000.0],["2001-11-20",7.4932,7.5252,7.2031,7.2031,1246800.0],["2001-11-21",7.226,7.2762,6.9792,6.9907,261600.0],["2001-11-23",6.9907,7.1734,6.8079,7.1254,232400.0],["2001-11-26",7.1232,7.4978,7.0021,7.4978,735200.0],["2001-11-27",7.5161,7.7994,7.5161,7.7217,364400.0],["2001-11-28",7.7103,7.7445,7.1688,7.2534,364400.0],["2001-11-29",7.2785,7.6417,7.2465,7.6258,284800.0],["2001-11-30",7.6486,7.8588,7.5161,7.6303,615600.0],["2001-12-03",7.6075,7.9936,7.3676,7.9387,518800.0],["2001-12-04",7.9387,7.9936,7.8474,7.9502,513200.0],["2001-12-05",7.9502,8.0461,7.9273,7.9387,633200.0],["2001-12-06",7.9913,8.1672,7.8771,7.9045,385200.0],["2001-12-07",7.893,7.973,7.6989,7.6989,426000.0],["2001-12-10",7.5161,7.6189,7.379,7.5618,789600.0],["2001-12-11",7.5915,7.5915,7.3105,7.4201,571200.0],["2001-12-12",7.4201,7.5572,7.4201,7.5367,290400.0],["2001-12-13",7.5161,7.5389,7.2648,7.3448,366400.0],["2001-12-14",7.3333,7.4818,6.9564,6.9678,476000.0],["2001-12-17",6.9678,6.9792,6.7394,6.9335,581200.0],["2001-12-18",6.9678,7.1277,6.9472,7.0021,821600.0],["2001-12-19",7.0135,7.2876,6.9587,7.1163,614400.0],["2001-12-20",7.1506,7.3333,7.1049,7.1163,366400.0],["2001-12-21",7.1163,7.1917,7.0478,7.1734,930800.0],["2001-12-24",7.1917,7.2922,7.1757,7.2922,76800.0],["2001-12-26",7.3219,7.8245,7.3128,7.788,322000.0],["2001-12-27",7.7902,7.9456,7.7331,7.893,609600.0],["2001-12-28",7.9113,8.0301,7.7902,7.9502,439200.0],["2001-12-31",7.9502,8.0872,7.8588,7.8588,320800.0],["2002-01-02",7.8017,7.8131,7.628,7.7149,439600.0],["2002-01-03",7.7217,7.9045,7.7103,7.893,582800.0],["2002-01-04",7.9045,7.973,7.5961,7.8473,672000.0],["2002-01-07",7.8245,7.8245,7.5389,7.5389,330000.0],["2002-01-08",7.5161,7.5961,7.3676,7.5709,318800.0],["2002-01-09",7.5961,7.788,7.4864,7.4864,304800.0],["2002-01-10",7.5321,7.6417,7.4247,7.5846,904800.0],["2002-01-11",7.6303,7.7651,7.6303,7.7217,272000.0],["2002-01-14",7.7331,7.8702,7.7057,7.8702,222400.0],["2002-01-15",7.8702,7.8702,7.6532,7.8611,203600.0],["2002-01-16",7.893,8.0735,7.8702,7.9844,337600.0],["2002-01-17",7.9958,8.3271,7.8131,8.2243,503200.0],["2002-01-18",8.1832,8.19,7.8702,7.9159,336800.0],["2002-01-22",7.893,7.973,7.7331,7.7788,227200.0],["2002-01-23",7.7788,7.9045,7.7788,7.8999,337200.0],["2002-01-24",7.8999,7.9502,7.7902,7.9045,282400.0],["2002-01-25",7.9045,8.1101,7.6989,7.7674,310800.0],["2002-01-28",7.6646,7.6646,7.5047,7.5846,338400.0],["2002-01-29",7.6075,7.6075,7.4933,7.5252,825600.0],["2002-01-30",7.523,7.9273,7.5047,7.7651,470400.0],["2002-01-31",7.8177,8.2129,7.8017,8.206,602000.0],["2002-02-01",8.1329,8.1672,7.756,7.756,534400.0],["2002-02-04",7.7217,7.7331,7.5047,7.6303,392000.0],["2002-02-05",7.676,7.8017,7.5389,7.6349,181600.0],["2002-02-06",7.6235,7.6235,7.5047,7.5344,301600.0],["2002-02-07",7.5161,7.5504,7.4247,7.427,318800.0],["2002-02-08",7.4247,7.5549,7.4247,7.5481,315200.0],["2002-02-11",7.5549,7.6326,7.4818,7.4932,361600.0],["2002-02-12",7.5047,7.7083,7.5047,7.5825,376000.0],["2002-02-13",7.6053,7.6511,7.539,7.5756,806400.0],["2002-02-14",7.6282,7.6739,7.5481,7.5481,242400.0],["2002-02-15",7.5481,7.6168,7.491,7.5207,734000.0],["2002-02-19",7.5367,7.5459,7.3194,7.3423,412400.0],["2002-02-20",7.3377,7.3995,7.205,7.3995,525200.0],["2002-02-21",7.4132,7.4178,7.0678,7.0907,324800.0],["2002-02-22",7.1136,7.173,7.0335,7.173,466400.0],["2002-02-25",7.1776,7.2279,7.1021,7.2279,435200.0],["2002-02-26",7.2394,7.2577,7.1684,7.2142,142400.0],["2002-02-27",7.2142,7.2622,6.8345,6.9534,377600.0],["2002-02-28",6.9534,7.2668,6.9077,6.9923,1262000.0],["2002-03-01",7.0152,7.1936,7.0152,7.1868,442800.0],["2002-03-04",7.2325,7.2508,7.1593,7.2462,606000.0],["2002-03-05",7.2965,7.3766,7.1593,7.1593,545600.0],["2002-03-06",7.1707,7.1707,6.9992,7.0792,408400.0],["2002-03-07",7.1136,7.3446,7.1136,7.1502,588800.0],["2002-03-08",7.1707,7.7083,7.1707,7.6831,1193200.0],["2002-03-11",7.7403,7.8112,7.5138,7.6351,718000.0],["2002-03-12",7.6122,7.7426,7.5527,7.6351,404000.0],["2002-03-13",7.6625,7.6762,7.4521,7.4727,210400.0],["2002-03-14",7.4452,7.4567,7.3514,7.4178,222400.0],["2002-03-15",7.2622,7.4338,7.2622,7.3606,414000.0],["2002-03-18",7.3995,8.0399,7.308,8.0148,1752000.0],["2002-03-19",8.0056,8.12,7.8684,8.0788,643200.0],["2002-03-20",8.12,8.3144,7.905,8.1543,1170800.0],["2002-03-21",8.1772,8.5088,8.1726,8.4654,1342000.0],["2002-03-22",8.4745,8.7032,8.1657,8.2069,1010400.0],["2002-03-25",8.2343,8.3487,7.9599,8.3258,538400.0],["2002-03-26",8.3601,8.5889,8.3601,8.4882,622800.0],["2002-03-27",8.4974,8.5065,8.4425,8.4448,474800.0],["2002-03-28",8.4448,8.7764,8.351,8.383,435600.0],["2002-04-01",8.3601,8.6346,8.2732,8.4745,359200.0],["2002-04-02",8.4402,8.6323,8.4173,8.5546,332400.0],["2002-04-03",8.5889,8.6346,8.518,8.518,273200.0],["2002-04-04",8.5203,9.0806,8.4859,8.7879,1028800.0],["2002-04-05",8.7947,9.0006,8.5088,8.5317,530000.0],["2002-04-08",8.4997,8.829,8.3601,8.6849,689200.0],["2002-04-09",8.6918,8.7947,8.5317,8.5317,435200.0],["2002-04-10",8.5317,8.5774,8.4288,8.5614,478400.0],["2002-04-11",8.5614,8.5614,7.937,8.0445,900000.0],["2002-04-12",8.0971,8.6117,7.9347,8.5042,754400.0],["2002-04-15",8.4631,8.534,8.2526,8.4059,618800.0],["2002-04-16",8.4059,8.5866,8.3258,8.3601,536400.0],["2002-04-17",8.3601,8.3899,8.0925,8.0925,314800.0],["2002-04-18",8.0948,8.3258,7.8569,8.2572,915200.0],["2002-04-19",8.2847,8.383,8.1589,8.2115,199600.0],["2002-04-22",8.2,8.2801,8.0628,8.2275,274800.0],["2002-04-23",8.2275,8.2321,8.1314,8.2115,280800.0],["2002-04-24",8.2343,8.3235,8.232,8.2458,315200.0],["2002-04-25",8.2686,8.4631,8.2343,8.4516,343600.0],["2002-04-26",8.3945,8.55,8.2961,8.335,359200.0],["2002-04-29",8.335,8.6232,8.1932,8.5843,374000.0],["2002-04-30",8.5774,9.012,8.5774,8.7879,1017200.0],["2002-05-01",8.7764,8.8199,8.4288,8.6186,481200.0],["2002-05-02",8.6232,8.7375,8.55,8.6895,360800.0],["2002-05-03",8.7101,8.7215,8.2229,8.2732,533200.0],["2002-05-06",8.2961,8.4288,8.1245,8.1245,272400.0],["2002-05-07",8.1543,8.2801,8.0628,8.1085,300800.0],["2002-05-08",8.1657,8.6918,8.1657,8.6003,431600.0],["2002-05-09",8.566,8.566,8.1085,8.1314,518400.0],["2002-05-10",8.1085,8.2824,7.9942,8.0857,284400.0],["2002-05-13",8.104,8.4516,8.0628,8.4288,276800.0],["2002-05-14",8.5088,8.5774,8.3144,8.4402,458400.0],["2002-05-15",8.399,8.5867,8.3692,8.4608,403600.0],["2002-05-16",8.4494,8.4494,8.2753,8.2753,260400.0],["2002-05-17",8.3005,8.3532,8.0143,8.1723,335200.0],["2002-05-20",8.1746,8.1746,7.8655,7.941,420800.0],["2002-05-21",7.8884,8.0143,7.7739,7.854,490000.0],["2002-05-22",7.8609,8.0006,7.7739,7.9571,528400.0],["2002-05-23",7.9342,8.3005,7.8311,8.2547,446000.0],["2002-05-24",8.2204,8.312,8.0372,8.312,311600.0],["2002-05-28",8.2891,8.3165,7.957,8.0189,219600.0],["2002-05-29",8.0326,8.115,7.8929,7.9571,276400.0],["2002-05-30",7.9731,8.1975,7.8929,8.0601,340400.0],["2002-05-31",8.0853,8.4265,8.0853,8.312,457200.0],["2002-06-03",8.312,8.4036,8.2776,8.3509,592400.0],["2002-06-04",8.328,8.3349,7.9044,8.0372,649600.0],["2002-06-05",8.0143,8.083,7.8059,7.8265,618400.0],["2002-06-06",7.8265,7.8403,7.5105,7.8082,613600.0],["2002-06-07",7.8105,7.8998,7.5678,7.8884,508400.0],["2002-06-10",7.8723,7.9227,7.7395,7.7853,332400.0],["2002-06-11",7.8151,7.8952,7.7395,7.7395,243600.0],["2002-06-12",7.7281,7.8197,7.6617,7.7853,512000.0],["2002-06-13",7.7853,7.7853,7.625,7.6479,424800.0],["2002-06-14",7.625,7.854,7.5701,7.8082,466800.0],["2002-06-17",7.8426,8.0464,7.8426,7.9593,512800.0],["2002-06-18",7.9593,8.1746,7.9158,8.0143,396800.0],["2002-06-19",7.9914,8.1471,7.9799,8.0257,484800.0],["2002-06-20",8.0257,8.083,7.6479,7.6479,353600.0],["2002-06-21",7.6823,7.6823,7.3892,7.4533,748800.0],["2002-06-24",7.4464,7.4647,7.2014,7.2129,852800.0],["2002-06-25",7.2358,7.3045,6.6977,6.6977,1016000.0],["2002-06-26",6.6977,7.1533,6.5855,6.8923,1466400.0],["2002-06-27",6.961,7.1671,6.5488,6.8877,1668400.0],["2002-06-28",6.8923,7.3045,6.732,6.8121,3058800.0],["2002-07-01",6.8694,7.396,6.8694,7.064,996800.0],["2002-07-02",7.0663,7.1327,6.8923,7.0823,726000.0],["2002-07-03",7.064,7.0755,6.8557,6.961,312800.0],["2002-07-05",6.961,7.2541,6.961,7.19,115600.0],["2002-07-08",7.1716,7.2587,7.0984,7.1327,423600.0],["2002-07-09",7.1327,7.2014,6.9152,7.0251,955600.0],["2002-07-10",7.0297,7.1327,6.7847,6.9037,522800.0],["2002-07-11",6.9152,7.0869,6.6404,6.6404,791600.0],["2002-07-12",6.6633,6.8786,6.5946,6.5946,535600.0],["2002-07-15",6.5946,6.5946,6.1023,6.3359,779600.0],["2002-07-16",6.2328,6.629,6.2328,6.4801,677200.0],["2002-07-17",6.5717,6.8236,6.5488,6.6335,937200.0],["2002-07-18",6.4687,6.4687,5.4978,5.6444,4363600.0],["2002-07-19",5.61,5.6558,5.0376,5.1452,1128400.0],["2002-07-22",5.1635,5.2322,5.0376,5.1452,1453200.0],["2002-07-23",5.1635,5.2665,5.1635,5.2116,1330000.0],["2002-07-24",5.1864,5.3787,5.0856,5.3696,740800.0],["2002-07-25",5.365,5.6306,5.365,5.6215,2378400.0],["2002-07-26",5.6215,5.7588,5.4383,5.578,605600.0],["2002-07-29",5.6329,5.9535,5.6329,5.8459,355600.0],["2002-07-30",5.8459,6.1687,5.8161,6.0794,794000.0],["2002-07-31",6.0794,6.0794,5.8161,5.9535,737200.0],["2002-08-01",5.9558,5.9558,5.5253,5.5413,409600.0],["2002-08-02",5.5413,5.61,5.3238,5.4154,336800.0],["2002-08-05",5.4383,5.5528,5.2551,5.3009,250000.0],["2002-08-06",5.3146,5.5528,5.3146,5.5299,571600.0],["2002-08-07",5.5367,5.7932,5.5161,5.6627,833200.0],["2002-08-08",5.839,5.9878,5.6833,5.8596,437200.0],["2002-08-09",5.8619,5.8962,5.6329,5.6581,534800.0],["2002-08-12",5.6741,5.9878,5.6741,5.9145,706000.0],["2002-08-13",5.9146,5.9764,5.8321,5.8367,466800.0],["2002-08-14",5.8482,5.9284,5.7404,5.7518,411200.0],["2002-08-15",5.7633,5.9995,5.7633,5.8986,273200.0],["2002-08-16",5.8986,6.0592,5.8711,6.0225,583600.0],["2002-08-19",6.0546,6.4284,6.0546,6.4284,586800.0],["2002-08-20",6.4674,6.4674,6.2495,6.261,574400.0],["2002-08-21",6.3068,6.4674,6.3068,6.3527,564400.0],["2002-08-22",6.3986,6.3986,6.1463,6.3756,340000.0],["2002-08-23",6.3527,6.3688,6.2036,6.2174,339200.0],["2002-08-26",6.222,6.3481,6.1692,6.3183,236000.0],["2002-08-27",6.3756,6.6004,6.2954,6.2954,452800.0],["2002-08-28",6.2793,6.2793,5.9605,5.9858,336400.0],["2002-08-29",5.9858,6.3527,5.9858,6.3023,480400.0],["2002-08-30",6.3183,6.4215,6.3068,6.3894,299200.0],["2002-09-03",6.3711,6.3734,6.0316,6.1692,228000.0],["2002-09-04",6.1692,6.3321,6.1692,6.238,435200.0],["2002-09-05",5.894,5.9514,5.7931,5.8459,600400.0],["2002-09-06",5.8917,5.9628,5.8344,5.8344,350800.0],["2002-09-09",5.8344,5.8344,5.2863,5.2863,1310800.0],["2002-09-10",5.1028,5.2633,4.8161,5.2014,3163200.0],["2002-09-11",5.2289,5.5042,5.1028,5.4445,888000.0],["2002-09-12",5.4354,5.5317,5.2748,5.4354,658400.0],["2002-09-13",5.4239,5.4583,5.3207,5.3665,1352400.0],["2002-09-16",5.3665,5.4354,5.2611,5.3344,1165200.0],["2002-09-17",5.3666,5.5684,5.3092,5.4766,1048000.0],["2002-09-18",5.4468,5.4468,5.1831,5.2977,608000.0],["2002-09-19",5.9628,6.0316,5.7243,5.8872,3760400.0],["2002-09-20",5.9284,6.0248,5.8298,5.8849,1194800.0],["2002-09-23",5.8849,5.9582,5.8734,5.9284,822800.0],["2002-09-24",5.917,5.9582,5.8161,5.8275,674800.0],["2002-09-25",5.8711,5.917,5.8023,5.8206,437200.0],["2002-09-26",5.8252,5.894,5.8046,5.8665,576400.0],["2002-09-27",5.8826,5.9972,5.8023,5.8596,800000.0],["2002-09-30",5.8482,5.8757,5.722,5.8711,670000.0],["2002-10-01",5.894,6.261,5.894,6.2426,1747200.0],["2002-10-02",6.1922,6.1968,6.0775,6.1257,1017200.0],["2002-10-03",6.1463,6.1647,5.5271,5.7931,1875200.0],["2002-10-04",5.7473,5.8023,5.6418,5.722,1268800.0],["2002-10-07",5.7106,5.8023,5.6876,5.7289,623200.0],["2002-10-08",5.7106,5.8023,5.628,5.706,790800.0],["2002-10-09",5.7083,5.7266,5.5936,5.6372,491600.0],["2002-10-10",5.6188,5.9858,5.6188,5.933,775200.0],["2002-10-11",5.9353,6.2656,5.9353,6.1257,676400.0],["2002-10-14",6.128,6.3068,6.0913,6.2587,398000.0],["2002-10-15",6.3871,6.7082,6.3871,6.621,783200.0],["2002-10-16",6.4788,6.4788,6.0729,6.1945,1066000.0],["2002-10-17",6.433,6.7747,6.433,6.6944,1315600.0],["2002-10-18",6.6807,6.7197,6.4353,6.4766,527200.0],["2002-10-21",6.4674,6.7655,6.3068,6.7655,453600.0],["2002-10-22",6.7655,6.7655,6.5408,6.5889,496400.0],["2002-10-23",6.5729,6.6165,6.5132,6.5477,700800.0],["2002-10-24",6.5706,6.6853,6.4674,6.5752,528800.0],["2002-10-25",6.5637,6.6371,6.5591,6.5935,310800.0],["2002-10-28",6.6164,6.644,6.4582,6.4582,194800.0],["2002-10-29",6.4055,6.4055,6.1004,6.1922,1215600.0],["2002-10-30",6.1945,6.2816,6.1257,6.2495,636800.0],["2002-10-31",6.2724,6.5545,6.2724,6.4788,794000.0],["2002-11-01",6.4788,6.8343,6.4307,6.8183,763200.0],["2002-11-04",6.8687,6.949,6.777,6.7976,1488400.0],["2002-11-05",6.7976,6.7976,6.5821,6.6921,406800.0],["2002-11-06",6.6898,6.7655,6.6807,6.7059,746800.0],["2002-11-07",6.7082,6.7426,6.6509,6.6898,352400.0],["2002-11-08",6.7082,6.7426,6.5018,6.511,540800.0],["2002-11-11",6.5362,6.5385,6.2885,6.3183,634800.0],["2002-11-12",6.3229,6.4215,6.1922,6.2174,667200.0],["2002-11-13",6.0635,6.4655,6.0635,6.4195,1162000.0],["2002-11-14",6.431,6.578,6.4195,6.4264,558400.0],["2002-11-15",6.4264,6.6193,6.4264,6.493,448800.0],["2002-11-18",6.4999,6.5573,6.3506,6.431,409200.0],["2002-11-19",6.3965,6.5137,6.3345,6.4769,525600.0],["2002-11-20",6.4769,6.7204,6.4769,6.6814,757600.0],["2002-11-21",6.6699,6.8789,6.6607,6.7778,679200.0],["2002-11-22",6.7732,6.8881,6.7732,6.8215,303600.0],["2002-11-25",6.8329,6.8352,6.6722,6.7158,484000.0],["2002-11-26",6.7158,6.7939,6.6377,6.7571,385200.0],["2002-11-27",6.7755,6.9064,6.7181,6.7296,604800.0],["2002-11-29",6.764,6.8123,6.6216,6.6216,96000.0],["2002-12-02",6.6607,6.7732,6.6492,6.7066,286000.0],["2002-12-03",6.6997,6.7732,6.6722,6.6997,467600.0],["2002-12-04",6.6882,6.9248,6.6676,6.9018,1338400.0],["2002-12-05",6.9363,7.0167,6.8812,6.9248,354800.0],["2002-12-06",6.9018,7.0236,6.8329,7.0052,476400.0],["2002-12-09",7.0006,7.0259,6.8674,6.9409,424800.0],["2002-12-10",6.9455,6.9593,6.787,6.9409,740000.0],["2002-12-11",6.9593,7.0925,6.8352,6.9753,274800.0],["2002-12-12",6.8904,7.0374,6.7985,6.9593,817200.0],["2002-12-13",6.957,6.9593,6.81,6.9018,530800.0],["2002-12-16",6.8904,7.0167,6.8329,7.0167,523600.0],["2002-12-17",7.0167,7.0718,6.9087,6.9386,357200.0],["2002-12-18",6.9386,6.9386,6.7755,6.8674,923600.0],["2002-12-19",6.8559,7.2119,6.8283,7.2119,1518000.0],["2002-12-20",7.2096,7.3497,7.1729,7.2349,1540400.0],["2002-12-23",7.2303,7.3153,7.1177,7.3038,706000.0],["2002-12-24",7.2762,7.3313,7.2165,7.3313,262800.0],["2002-12-26",7.3497,7.4048,7.2096,7.3474,313600.0],["2002-12-27",7.3382,7.3382,7.143,7.2004,301200.0],["2002-12-30",7.2211,7.2831,7.0902,7.2464,630400.0],["2002-12-31",7.2464,7.3612,7.2234,7.352,653600.0],["2003-01-02",7.3842,7.3842,7.2601,7.2923,1044000.0],["2003-01-03",7.2349,7.2923,7.2349,7.267,428800.0],["2003-01-06",7.2923,7.3497,7.2441,7.2969,841600.0],["2003-01-07",7.2923,7.3336,7.2027,7.2739,479600.0],["2003-01-08",7.2693,7.2716,7.0626,7.12,322000.0],["2003-01-09",7.12,7.1361,7.0419,7.0856,501600.0],["2003-01-10",7.0856,7.2808,7.0603,7.2004,667200.0],["2003-01-13",7.2349,7.3153,7.1752,7.2004,466800.0],["2003-01-14",7.2004,7.2624,7.1361,7.1706,374400.0],["2003-01-15",7.0511,7.1086,6.9041,7.0213,542400.0],["2003-01-16",7.0442,7.0442,6.8789,6.911,407200.0],["2003-01-17",6.895,6.9409,6.81,6.8215,370800.0],["2003-01-21",6.787,6.787,6.5803,6.5803,306400.0],["2003-01-22",6.5826,6.6079,6.4655,6.4861,544000.0],["2003-01-23",6.5114,6.5344,6.4769,6.516,1068000.0],["2003-01-24",6.5458,6.7985,6.5458,6.7778,505200.0],["2003-01-27",6.7755,6.787,6.3805,6.4103,602800.0],["2003-01-28",6.431,6.4769,6.3208,6.3391,631600.0],["2003-01-29",6.2748,6.5458,6.2381,6.5458,638400.0],["2003-01-30",6.5458,6.5803,6.3322,6.3736,311200.0],["2003-01-31",6.3736,6.5527,6.3621,6.5527,449200.0],["2003-02-03",6.5987,6.64,6.516,6.5918,280800.0],["2003-02-04",6.5964,6.7548,6.5918,6.6676,698800.0],["2003-02-05",6.6607,6.764,6.6033,6.6354,550800.0],["2003-02-06",6.601,6.6033,6.4149,6.431,388000.0],["2003-02-07",6.4586,6.5068,6.408,6.4586,400800.0],["2003-02-10",6.4769,6.4769,6.3759,6.4494,413600.0],["2003-02-11",6.4655,6.5596,6.4126,6.5412,485200.0],["2003-02-12",6.5412,6.5826,6.4055,6.44,480800.0],["2003-02-13",6.44,6.4446,6.1847,6.3664,1259200.0],["2003-02-14",6.348,6.4562,6.2744,6.417,710400.0],["2003-02-18",6.417,6.5527,6.417,6.5182,224000.0],["2003-02-19",6.5113,6.6332,6.4768,6.6263,286800.0],["2003-02-20",6.6126,6.6218,6.4861,6.5528,280400.0],["2003-02-21",6.578,6.6861,6.4929,6.6746,226800.0],["2003-02-24",6.6769,6.6999,6.486,6.509,384000.0],["2003-02-25",6.509,6.509,6.302,6.4285,800000.0],["2003-02-26",6.394,6.4285,6.3296,6.3457,281200.0],["2003-02-27",6.3457,6.509,6.2192,6.394,1477200.0],["2003-02-28",6.394,6.44,6.3549,6.4262,332800.0],["2003-03-03",6.4515,6.4952,6.3802,6.4515,746000.0],["2003-03-04",6.486,6.4975,6.325,6.3457,287200.0],["2003-03-05",6.3503,6.4699,6.3503,6.4469,273600.0],["2003-03-06",6.4561,6.4584,6.3365,6.348,264000.0],["2003-03-07",6.348,6.5527,6.3273,6.3917,624000.0],["2003-03-10",6.3917,6.3963,6.141,6.1778,587600.0],["2003-03-11",6.2008,6.2077,6.0375,6.0927,227600.0],["2003-03-12",6.072,6.1157,5.98,6.0145,846800.0],["2003-03-13",6.0375,6.0743,5.9915,6.0375,634800.0],["2003-03-14",6.0421,6.0835,6.0145,6.072,379200.0],["2003-03-17",6.072,6.187,6.0191,6.1778,1266000.0],["2003-03-18",6.1893,6.394,6.1824,6.348,1111600.0],["2003-03-19",6.3595,6.4929,6.279,6.4285,283600.0],["2003-03-20",6.4975,6.647,6.417,6.601,1016000.0],["2003-03-21",6.6999,7.1853,6.6562,7.0864,1146000.0],["2003-03-24",7.0496,7.0519,6.8311,6.9185,528000.0],["2003-03-25",6.9185,7.0404,6.8747,6.9829,410000.0],["2003-03-26",6.9691,6.9691,6.7758,6.8218,1011200.0],["2003-03-27",6.8218,6.93,6.7528,6.877,374800.0],["2003-03-28",6.8885,6.9414,6.808,6.8747,490000.0],["2003-03-31",6.8655,7.0196,6.7321,7.0196,504800.0],["2003-04-01",6.9921,7.0151,6.7643,6.9162,714800.0],["2003-04-02",6.9737,7.1669,6.9737,7.1485,646000.0],["2003-04-03",7.1508,7.1531,6.9185,7.0013,540400.0],["2003-04-04",7.0151,7.1071,6.9461,7.0795,410400.0],["2003-04-07",7.1945,7.2198,7.0818,7.1048,646000.0],["2003-04-08",7.1048,7.1255,6.9461,6.9806,443200.0],["2003-04-09",6.9691,7.0381,6.8426,6.884,533200.0],["2003-04-10",6.8794,6.9852,6.8334,6.9599,911200.0],["2003-04-11",7.0496,7.1071,6.9806,7.0542,690000.0],["2003-04-14",7.0956,7.3532,7.0956,7.2934,715200.0],["2003-04-15",7.2934,7.4843,7.1646,7.4705,1262000.0],["2003-04-16",7.5211,7.5211,7.2543,7.3141,813200.0],["2003-04-17",7.2911,7.3256,7.2658,7.275,350000.0],["2003-04-21",7.298,7.298,7.1416,7.1991,624800.0],["2003-04-22",7.1991,7.3026,7.1876,7.2635,698000.0],["2003-04-23",7.2773,7.4245,7.2198,7.3762,590400.0],["2003-04-24",7.2842,7.2957,7.2198,7.2267,470800.0],["2003-04-25",7.1991,7.2175,6.9001,6.9001,1356000.0],["2003-04-28",6.9,7.1324,6.9,7.1163,503200.0],["2003-04-29",7.1163,7.1301,7.0036,7.091,642800.0],["2003-04-30",7.091,7.2566,7.0427,7.1324,508000.0],["2003-05-01",7.1186,7.1186,6.9576,6.9645,865600.0],["2003-05-02",6.9645,7.0082,6.9115,6.9967,960000.0],["2003-05-05",7.0427,7.1416,6.999,7.1071,572800.0],["2003-05-06",7.1186,7.2267,7.1186,7.183,498000.0],["2003-05-07",7.1071,7.1416,7.0473,7.0519,582000.0],["2003-05-08",7.0519,7.1301,7.0335,7.0956,636000.0],["2003-05-09",7.0841,7.1853,7.0381,7.1301,312400.0],["2003-05-12",7.1186,7.1807,7.0887,7.1715,830800.0],["2003-05-13",7.1715,7.1761,7.0956,7.1255,321200.0],["2003-05-14",7.1393,7.1853,7.1047,7.1416,231200.0],["2003-05-15",7.1393,7.2084,7.0679,7.1439,362800.0],["2003-05-16",7.0932,7.2153,7.0241,7.1001,666800.0],["2003-05-19",7.1001,7.1301,7.0241,7.0794,448000.0],["2003-05-20",7.0771,7.137,7.0264,7.0817,412800.0],["2003-05-21",7.0702,7.1876,7.031,7.1577,384800.0],["2003-05-22",7.1807,7.2567,7.1485,7.1738,475600.0],["2003-05-23",7.1853,7.2222,7.1439,7.1623,121600.0],["2003-05-27",7.1393,7.4364,7.1208,7.335,982400.0],["2003-05-28",7.3581,7.4156,7.3558,7.3742,304000.0],["2003-05-29",7.3742,7.5423,7.3627,7.5054,755600.0],["2003-05-30",7.5308,7.8302,7.5308,7.8302,1051200.0],["2003-06-02",7.8532,7.943,7.8187,7.8993,596000.0],["2003-06-03",7.8762,7.8762,7.738,7.7841,481600.0],["2003-06-04",7.7956,7.8486,7.7841,7.8348,254400.0],["2003-06-05",7.8371,7.9776,7.8256,7.973,462800.0],["2003-06-06",7.9706,8.095,7.9453,7.9522,725600.0],["2003-06-09",7.9223,7.9338,7.6344,7.7058,361600.0],["2003-06-10",7.6851,7.7265,7.6229,7.7242,324000.0],["2003-06-11",7.715,7.844,7.692,7.7841,175200.0],["2003-06-12",7.7749,7.9131,7.7611,7.9016,256400.0],["2003-06-13",7.8647,7.8647,7.7035,7.768,334800.0],["2003-06-16",7.745,7.8279,7.692,7.8279,373600.0],["2003-06-17",7.8394,7.8762,7.7035,7.8048,352000.0],["2003-06-18",7.8071,7.8302,7.7311,7.7887,252000.0],["2003-06-19",7.7956,7.7956,7.5515,7.5653,357200.0],["2003-06-20",7.6114,7.6298,7.5308,7.6114,316400.0],["2003-06-23",7.5999,7.5999,7.2705,7.365,1045200.0],["2003-06-24",7.3604,7.388,7.312,7.3581,696800.0],["2003-06-25",7.6574,8.1296,7.5722,8.0144,2260400.0],["2003-06-26",8.0167,8.0743,7.9177,8.0374,651600.0],["2003-06-27",8.0605,8.2171,8.0559,8.1756,699200.0],["2003-06-30",8.1779,8.2447,8.148,8.1756,1026000.0],["2003-07-01",8.1986,8.2447,7.9937,8.1549,740400.0],["2003-07-02",8.1319,8.2171,8.1296,8.148,706400.0],["2003-07-03",8.1434,8.3138,8.1434,8.171,409600.0],["2003-07-07",8.2102,8.4796,8.2102,8.4796,561600.0],["2003-07-08",8.498,8.7399,8.4865,8.6454,1586800.0],["2003-07-09",8.6224,8.6984,8.5625,8.6293,398000.0],["2003-07-10",8.6017,8.6017,8.4405,8.4589,256000.0],["2003-07-11",8.475,8.6662,8.475,8.574,409200.0],["2003-07-14",8.5971,8.6385,8.4128,8.4819,647600.0],["2003-07-15",8.452,8.4543,8.2539,8.3483,722000.0],["2003-07-16",8.3529,8.3529,8.1065,8.1963,1041200.0],["2003-07-17",8.1871,8.1871,7.9131,7.9937,562000.0],["2003-07-18",8.224,8.3253,8.049,8.1042,1062400.0],["2003-07-21",8.1157,8.1157,7.9614,8.0628,397200.0],["2003-07-22",8.0651,8.095,7.8808,8.0443,446000.0],["2003-07-23",8.0789,8.0973,7.9891,8.072,296400.0],["2003-07-24",8.0973,8.1157,7.9453,7.9453,275200.0],["2003-07-25",7.9753,8.1526,7.9453,8.095,318000.0],["2003-07-28",8.118,8.1388,8.0282,8.095,245600.0],["2003-07-29",8.0789,8.1411,8.0075,8.0443,281600.0],["2003-07-30",8.0559,8.1687,8.0029,8.1526,393600.0],["2003-07-31",8.1641,8.1664,8.0374,8.1088,261600.0],["2003-08-01",8.0881,8.0881,7.9476,7.9476,329200.0],["2003-08-04",7.9476,7.9545,7.8693,7.8808,345600.0],["2003-08-05",7.9108,7.9799,7.8762,7.897,475200.0],["2003-08-06",7.8877,7.92,7.8233,7.8233,182400.0],["2003-08-07",7.8417,7.8417,7.7542,7.7864,153600.0],["2003-08-08",7.8187,7.8808,7.8071,7.8486,205200.0],["2003-08-11",7.8302,7.8578,7.7956,7.7956,203200.0],["2003-08-12",8.049,8.3668,8.049,8.2816,2005600.0],["2003-08-13",8.3346,8.4867,8.3346,8.4245,1357200.0],["2003-08-14",8.4429,8.5651,8.4429,8.5375,584000.0],["2003-08-15",8.5836,8.5882,8.4499,8.489,596000.0],["2003-08-18",8.5236,8.6896,8.5167,8.6343,427200.0],["2003-08-19",8.6574,8.7957,8.6228,8.7242,448400.0],["2003-08-20",8.6919,8.8072,8.5928,8.7842,424400.0],["2003-08-21",8.8072,8.8602,8.7012,8.715,324000.0],["2003-08-22",8.7496,8.7726,8.5905,8.5974,300800.0],["2003-08-25",8.6043,8.6043,8.5029,8.5513,134000.0],["2003-08-26",8.5306,8.5352,8.3461,8.4683,294000.0],["2003-08-27",8.4844,8.5052,8.4199,8.4683,131200.0],["2003-08-28",8.4844,8.5859,8.4499,8.5836,253200.0],["2003-08-29",8.5882,8.7058,8.5398,8.7035,262000.0],["2003-09-02",8.7311,8.8187,8.6712,8.7957,485200.0],["2003-09-03",8.7726,8.8602,8.7611,8.8187,298400.0],["2003-09-04",8.8188,8.8234,8.6343,8.6735,356000.0],["2003-09-05",8.6735,8.715,8.5974,8.7035,474400.0],["2003-09-08",8.6458,8.7381,8.6251,8.6643,865200.0],["2003-09-09",8.6689,8.7496,8.6458,8.6919,813600.0],["2003-09-10",8.6919,8.6943,8.6458,8.6504,1025200.0],["2003-09-11",8.6804,8.6804,8.5651,8.6574,1328400.0],["2003-09-12",8.6228,8.6781,8.5651,8.662,856800.0],["2003-09-15",8.6458,8.6942,8.6159,8.6827,372800.0],["2003-09-16",8.6827,8.7934,8.6136,8.7934,769600.0],["2003-09-17",8.7611,9.1208,8.7565,8.9801,1449600.0],["2003-09-18",8.9225,9.0262,8.7611,8.7772,1647600.0],["2003-09-19",8.7611,8.9548,8.7611,8.7796,612800.0],["2003-09-22",8.7842,8.9017,8.7611,8.8372,591600.0],["2003-09-23",8.8902,8.934,8.7265,8.7265,901600.0],["2003-09-24",8.6919,8.7634,8.6112,8.6112,1244000.0],["2003-09-25",8.632,8.6735,8.5421,8.5421,1846400.0],["2003-09-26",8.5767,8.5905,8.3807,8.3807,943200.0],["2003-09-29",8.4499,8.5997,8.3576,8.3576,1072400.0],["2003-09-30",8.3922,8.4844,8.3,8.3,792400.0],["2003-10-01",8.5306,8.6666,8.4291,8.6666,1606400.0],["2003-10-02",8.662,8.8764,8.6458,8.8741,1389200.0],["2003-10-03",8.911,8.9801,8.8764,8.9248,548800.0],["2003-10-06",8.9363,9.1623,8.9363,9.1623,800400.0],["2003-10-07",9.1692,9.2015,9.0885,9.1438,486800.0],["2003-10-08",9.1577,9.1623,9.0101,9.0701,491200.0],["2003-10-09",9.1069,9.1969,9.0055,9.0239,671600.0],["2003-10-10",9.0585,9.1185,9.0286,9.077,253200.0],["2003-10-13",9.1,9.1392,9.0493,9.1231,273200.0],["2003-10-14",9.1231,9.1231,8.934,8.9778,492800.0],["2003-10-15",8.9917,8.9917,8.8487,8.9317,452000.0],["2003-10-16",8.8971,9.0078,8.881,9.0078,482800.0],["2003-10-17",8.964,8.964,8.715,8.7542,796000.0],["2003-10-20",8.8141,8.8141,8.7288,8.7957,538000.0],["2003-10-21",8.8418,8.8418,8.7496,8.8141,514400.0],["2003-10-22",8.7911,8.7911,8.6758,8.7611,664000.0],["2003-10-23",8.7381,8.9594,8.7219,8.9248,1059200.0],["2003-10-24",8.9017,9.0332,8.8602,8.9686,1072800.0],["2003-10-27",9.0147,9.0262,8.8948,8.9778,491200.0],["2003-10-28",8.9917,9.2222,8.9755,9.2176,650400.0],["2003-10-29",9.1992,9.4297,9.1899,9.4044,743200.0],["2003-10-30",9.4044,9.6026,9.3951,9.5796,746000.0],["2003-10-31",9.5796,9.6119,9.5219,9.6026,648800.0],["2003-11-03",9.6026,9.711,9.5911,9.6487,621600.0],["2003-11-04",9.6257,9.7156,9.6026,9.6833,502400.0],["2003-11-05",9.6833,9.8101,9.5565,9.7779,474400.0],["2003-11-06",9.7802,9.7802,9.6718,9.7548,682400.0],["2003-11-07",9.7663,9.9139,9.7663,9.8217,340000.0],["2003-11-10",9.8401,9.8401,9.5565,9.6026,641600.0],["2003-11-11",9.6142,9.6764,9.5611,9.6026,286800.0],["2003-11-12",9.6257,10.025,9.6257,10.0227,512000.0],["2003-11-13",10.385,10.4427,10.1911,10.3273,1938000.0],["2003-11-14",10.3619,10.5627,10.3411,10.4311,1002800.0],["2003-11-17",10.4311,10.4311,10.258,10.258,609600.0],["2003-11-18",10.2927,10.4496,10.1288,10.1473,440800.0],["2003-11-19",10.1127,10.1127,9.785,9.9073,1303600.0],["2003-11-20",9.9534,10.1773,9.8934,10.0734,1207600.0],["2003-11-21",10.115,10.1242,10.0227,10.0503,424800.0],["2003-11-24",10.085,10.2327,10.0688,10.2003,648000.0],["2003-11-25",10.2234,10.3227,10.2234,10.3204,535600.0],["2003-11-26",10.3619,10.4242,10.3134,10.4034,480400.0],["2003-11-28",10.4057,10.5004,10.3942,10.4773,325600.0],["2003-12-01",10.5004,10.6388,10.5004,10.6158,356800.0],["2003-12-02",10.6158,10.7588,10.6019,10.6065,667200.0],["2003-12-03",10.6411,10.7311,10.5465,10.5465,488400.0],["2003-12-04",10.5234,10.6434,10.5234,10.6342,636400.0],["2003-12-05",10.6042,10.715,10.565,10.5673,340000.0],["2003-12-08",10.5673,10.6573,10.5673,10.6573,342400.0],["2003-12-09",10.6434,10.7634,10.6181,10.7242,612800.0],["2003-12-10",10.7242,10.8811,10.6296,10.6457,627600.0],["2003-12-11",10.6457,10.9342,10.6181,10.925,753200.0],["2003-12-12",10.9042,11.0011,10.8927,10.955,1082800.0],["2003-12-15",11.0427,11.1327,10.9158,10.9181,603200.0],["2003-12-16",10.895,10.8973,10.7381,10.7381,710800.0],["2003-12-17",10.7658,10.835,10.7381,10.775,762800.0],["2003-12-18",10.7427,10.8096,10.6988,10.7865,527200.0],["2003-12-19",10.7842,10.8465,10.6388,10.6665,822000.0],["2003-12-22",10.6665,10.6688,10.4427,10.5234,858000.0],["2003-12-23",10.5511,10.8973,10.5488,10.8811,999200.0],["2003-12-24",10.8811,10.9227,10.805,10.8719,166000.0],["2003-12-26",10.8465,10.8465,10.7265,10.8004,162000.0],["2003-12-29",10.7658,11.0542,10.7658,11.0358,667200.0],["2003-12-30",11.0196,11.1027,10.9411,10.9804,676400.0],["2003-12-31",11.0035,11.0196,10.8488,10.8742,343200.0],["2004-01-02",10.8465,10.9896,10.8419,10.9688,988800.0],["2004-01-05",11.0035,11.2342,10.9735,11.2342,806000.0],["2004-01-06",11.3312,11.5596,11.3196,11.4465,974800.0],["2004-01-07",11.4119,11.4165,11.3127,11.3219,352000.0],["2004-01-08",11.3127,11.3496,11.225,11.2665,270800.0],["2004-01-09",11.2688,11.4373,11.2435,11.3196,566000.0],["2004-01-12",11.2965,11.3335,11.1696,11.2388,562000.0],["2004-01-13",11.2688,11.3242,11.1465,11.2827,429600.0],["2004-01-14",11.3358,11.6104,11.3312,11.6104,706000.0],["2004-01-15",11.5804,11.5827,11.3958,11.4027,500000.0],["2004-01-16",11.4004,11.435,11.2619,11.2619,540800.0],["2004-01-20",11.2735,11.2965,11.1096,11.1927,785600.0],["2004-01-21",11.1004,11.105,10.9296,10.9665,699200.0],["2004-01-22",11.0427,11.135,10.9619,11.0773,671200.0],["2004-01-23",11.1004,11.135,11.0542,11.1212,413200.0],["2004-01-26",11.1096,11.2088,10.9665,11.2042,311600.0],["2004-01-27",11.2204,11.2204,10.9619,10.9619,376400.0],["2004-01-28",10.9273,11.0058,10.8188,10.8304,494800.0],["2004-01-29",10.8304,10.8881,10.7681,10.7842,848400.0],["2004-01-30",10.7542,10.7888,10.685,10.7311,743600.0],["2004-02-02",10.7081,10.7173,10.4911,10.6227,743600.0],["2004-02-03",10.6273,10.6388,10.4957,10.5004,665600.0],["2004-02-04",10.5004,10.5004,10.3204,10.3204,672800.0],["2004-02-05",10.3457,10.4127,10.3296,10.3388,561600.0],["2004-02-06",10.3688,10.4404,10.355,10.4404,463200.0],["2004-02-09",10.4727,10.6042,10.4727,10.5257,674000.0],["2004-02-10",10.5234,10.5257,10.4311,10.4819,591200.0],["2004-02-11",10.4819,10.5466,10.4218,10.4288,1275200.0],["2004-02-12",10.4634,10.4634,10.371,10.371,874000.0],["2004-02-13",10.3941,10.4057,10.2486,10.2717,739200.0],["2004-02-17",10.2671,10.3479,10.0246,10.2116,1178400.0],["2004-02-18",10.2232,10.274,10.1585,10.1724,876400.0],["2004-02-19",10.2186,10.2578,10.0176,10.0661,816400.0],["2004-02-20",10.1862,10.1862,9.8837,9.9091,1288000.0],["2004-02-23",9.9622,10.0708,9.916,9.9322,1356800.0],["2004-02-24",9.9437,9.9784,9.9206,9.9553,778400.0],["2004-02-25",9.9784,9.9784,9.8975,9.9183,420000.0],["2004-02-26",9.9183,10.043,9.9068,10.0153,731600.0],["2004-02-27",10.0061,10.0985,9.9922,9.9922,617600.0],["2004-03-01",10.0246,10.1516,10.0061,10.1008,699600.0],["2004-03-02",10.1169,10.3364,10.1169,10.2971,695600.0],["2004-03-03",10.2902,10.2902,10.1585,10.1793,542800.0],["2004-03-04",10.1978,10.2671,10.1262,10.2602,558800.0],["2004-03-05",10.2209,10.4449,10.1978,10.408,489200.0],["2004-03-08",10.3941,10.4496,10.2717,10.3156,644000.0],["2004-03-09",10.2948,10.3595,10.2024,10.2024,408800.0],["2004-03-10",10.2324,10.2925,10.1054,10.1054,378800.0],["2004-03-11",10.0523,10.1862,9.983,10.0731,533200.0],["2004-03-12",10.0546,10.1932,10.05,10.1562,383600.0],["2004-03-15",10.1747,10.1747,9.9114,9.9807,530800.0],["2004-03-16",10.0592,10.2186,10.0061,10.0731,721200.0],["2004-03-17",10.0754,10.214,10.0754,10.1747,461200.0],["2004-03-18",10.1747,10.2648,10.0015,10.0038,1183600.0],["2004-03-19",10.0292,10.2093,10.0292,10.0962,586000.0],["2004-03-22",10.1285,10.1285,9.8398,9.8467,616000.0],["2004-03-23",9.9322,10.0615,9.8005,10.0199,582000.0],["2004-03-24",10.2278,10.3017,10.11,10.1424,993600.0],["2004-03-25",10.1886,10.4288,10.1886,10.4034,711600.0],["2004-03-26",10.3687,10.4149,10.244,10.2463,388400.0],["2004-03-29",10.2671,10.3756,10.2671,10.3156,357600.0],["2004-03-30",10.3156,10.3479,10.1701,10.2463,631600.0],["2004-03-31",10.2602,10.475,10.244,10.4126,938400.0],["2004-04-01",10.4519,10.7337,10.4496,10.6944,795200.0],["2004-04-02",10.7406,11.0293,10.7406,10.9877,1511200.0],["2004-04-05",10.9716,11.0986,10.93,11.0917,668800.0],["2004-04-06",11.0801,11.0801,10.8815,10.9277,376400.0],["2004-04-07",10.9023,11.0386,10.8746,10.9901,752800.0],["2004-04-08",11.0132,11.0824,10.8561,10.8676,773200.0],["2004-04-12",10.8561,11.1379,10.8561,11.1379,458400.0],["2004-04-13",11.1379,11.228,11.027,11.0293,1560800.0],["2004-04-14",11.0178,11.1356,11.0062,11.1286,854400.0],["2004-04-15",11.1795,11.318,11.1772,11.2857,1852400.0],["2004-04-16",11.2441,11.5721,11.2026,11.5721,1755200.0],["2004-04-19",11.5375,11.5375,11.2118,11.2857,2155600.0],["2004-04-20",11.318,11.3758,11.2926,11.2996,1188000.0],["2004-04-21",11.2996,11.4913,11.2649,11.482,568400.0],["2004-04-22",11.4797,11.81,11.4197,11.81,1177600.0],["2004-04-23",11.81,11.81,11.5814,11.7431,919200.0],["2004-04-26",11.7107,11.7546,11.4335,11.4335,696000.0],["2004-04-27",11.4335,11.4797,11.2949,11.3065,680800.0],["2004-04-28",11.3134,11.3134,11.1587,11.191,470000.0],["2004-04-29",11.1564,11.2857,11.0501,11.0547,662400.0],["2004-04-30",11.0547,11.2303,11.0085,11.0825,487600.0],["2004-05-03",11.0801,11.3319,11.0801,11.1772,613200.0],["2004-05-04",11.1771,11.3873,11.1771,11.3319,800000.0],["2004-05-05",11.2026,11.2049,10.9231,10.9531,2048000.0],["2004-05-06",10.9531,11.1679,10.8792,10.9993,1278000.0],["2004-05-07",11.0016,11.0593,10.6829,10.6829,1456800.0],["2004-05-10",10.6713,10.7822,10.5096,10.5373,994400.0],["2004-05-11",10.5373,10.5396,10.1816,10.3248,4020000.0],["2004-05-12",10.2671,10.9138,10.244,10.8561,15467200.0],["2004-05-13",10.7497,10.789,10.611,10.7729,2550800.0],["2004-05-14",10.7497,10.8006,10.4145,10.7174,2379600.0],["2004-05-17",10.5532,10.6596,10.4261,10.5995,1096400.0],["2004-05-18",10.5995,10.6919,10.581,10.6665,1387200.0],["2004-05-19",10.6272,10.87,10.6272,10.7081,2032800.0],["2004-05-20",10.7035,10.7081,10.5741,10.6388,840400.0],["2004-05-21",10.6688,10.7266,10.6457,10.6804,944000.0],["2004-05-24",10.6688,10.8168,10.6688,10.722,717200.0],["2004-05-25",10.722,10.8653,10.6388,10.8653,853600.0],["2004-05-26",10.8422,10.8723,10.7359,10.863,1147600.0],["2004-05-27",10.8307,10.8723,10.7613,10.8723,548400.0],["2004-05-28",10.8376,10.8376,10.7659,10.7867,370800.0],["2004-06-01",10.7497,10.8075,10.6827,10.796,694000.0],["2004-06-02",10.7844,10.9093,10.7035,10.9,710000.0],["2004-06-03",10.8653,10.9925,10.8538,10.9069,1614000.0],["2004-06-04",10.9647,10.9763,10.8977,10.9162,428000.0],["2004-06-07",10.8954,10.9809,10.7497,10.9809,604800.0],["2004-06-08",10.9578,10.9694,10.8283,10.9532,511200.0],["2004-06-09",10.9347,11.004,10.7197,10.7752,842400.0],["2004-06-10",10.7752,10.7844,10.6272,10.6411,612000.0],["2004-06-14",10.5764,10.7197,10.5556,10.7081,916800.0],["2004-06-15",10.7081,10.7914,10.6457,10.7382,742400.0],["2004-06-16",10.7035,10.8445,10.6735,10.8376,762000.0],["2004-06-17",10.8029,10.8515,10.7151,10.8515,367200.0],["2004-06-18",10.8515,10.8884,10.7613,10.7613,389600.0],["2004-06-21",10.7451,10.7937,10.5694,10.5995,711200.0],["2004-06-22",10.5995,10.7313,10.5024,10.7035,1080400.0],["2004-06-23",10.685,10.7613,10.6804,10.6966,908400.0],["2004-06-24",10.7035,10.7151,10.4816,10.5764,1238400.0],["2004-06-25",10.5486,10.5694,10.3891,10.403,1179200.0],["2004-06-28",10.4377,10.5556,10.3891,10.4469,624800.0],["2004-06-29",10.4353,10.7104,10.4353,10.6989,1141600.0],["2004-06-30",10.6619,10.6711,10.4053,10.4076,1207200.0],["2004-07-01",10.4076,10.4238,10.3221,10.403,2515200.0],["2004-07-02",10.403,10.403,10.1834,10.2388,945600.0],["2004-07-06",10.2227,10.225,10.0724,10.1325,1128800.0],["2004-07-07",10.1024,10.3059,10.0978,10.2365,1592800.0],["2004-07-08",10.2527,10.2573,10.1533,10.1857,1594800.0],["2004-07-09",10.1602,10.403,10.1602,10.3683,1134800.0],["2004-07-12",10.3683,10.4215,10.2643,10.4192,1017200.0],["2004-07-13",10.403,10.4377,10.2342,10.2828,934800.0],["2004-07-14",10.2365,10.3521,10.1834,10.2227,1037200.0],["2004-07-15",10.2643,10.3336,10.1995,10.2573,752800.0],["2004-07-16",10.2874,10.3822,10.2643,10.3706,1337200.0],["2004-07-19",10.3706,10.5764,10.3706,10.5186,1712400.0],["2004-07-20",10.507,10.6503,10.4862,10.6411,794000.0],["2004-07-21",10.611,10.7844,10.2643,10.3406,1534000.0],["2004-07-22",10.3984,10.7012,10.3267,10.6573,2222800.0],["2004-07-23",10.6457,10.6457,10.4145,10.4631,1084400.0],["2004-07-26",10.4954,10.5856,10.2296,10.2989,1012400.0],["2004-07-27",10.2989,10.5671,10.2989,10.5232,1188800.0],["2004-07-28",10.5001,10.5186,10.299,10.3914,488400.0],["2004-07-29",10.3799,10.4839,10.3359,10.4353,598000.0],["2004-07-30",10.4631,10.5671,10.396,10.5532,621200.0],["2004-08-02",10.5301,10.5301,10.3799,10.5024,626000.0],["2004-08-03",10.4746,10.4746,10.4192,10.4469,753600.0],["2004-08-04",10.4261,10.4261,10.3799,10.4076,858000.0],["2004-08-05",10.3914,10.3914,10.2296,10.2851,545200.0],["2004-08-06",10.2643,10.2689,9.8551,9.9522,1085600.0],["2004-08-09",9.9406,9.9799,9.8343,9.8643,555200.0],["2004-08-10",9.8828,9.9013,9.8112,9.8435,668800.0],["2004-08-11",9.8135,9.8135,9.5731,9.6701,1603600.0],["2004-08-12",9.6748,9.825,9.6493,9.7904,1161200.0],["2004-08-13",9.8135,9.869,9.7395,9.8251,1048000.0],["2004-08-16",9.8019,10.0426,9.8019,10.0426,370000.0],["2004-08-17",10.0194,10.0611,9.95,9.9824,584400.0],["2004-08-18",9.9963,10.1698,9.9546,10.1698,811600.0],["2004-08-19",10.1236,10.1791,10.031,10.1583,903600.0],["2004-08-20",10.1583,10.2092,10.1328,10.2092,452800.0],["2004-08-23",10.2092,10.2971,10.1837,10.2763,623600.0],["2004-08-24",10.267,10.2925,10.1999,10.2346,505200.0],["2004-08-25",10.1467,10.274,10.0842,10.2485,598800.0],["2004-08-26",10.2277,10.3203,10.2138,10.2971,499200.0],["2004-08-27",10.2855,10.4174,10.2832,10.3665,456800.0],["2004-08-30",10.3203,10.3203,10.2277,10.237,424800.0],["2004-08-31",10.2161,10.274,10.1675,10.2647,903200.0],["2004-09-01",10.2508,10.3017,10.2138,10.2855,662800.0],["2004-09-02",10.2624,10.429,10.2485,10.429,739200.0],["2004-09-03",10.4059,10.4522,10.274,10.3272,497600.0],["2004-09-07",10.3272,10.4198,10.2578,10.3527,517200.0],["2004-09-08",10.3665,10.584,10.3573,10.5123,524400.0],["2004-09-09",10.4938,10.6465,10.4637,10.5748,672000.0],["2004-09-10",10.5933,10.7183,10.5216,10.665,355200.0],["2004-09-13",10.6326,10.8756,10.6326,10.7159,340000.0],["2004-09-14",10.7159,10.8872,10.7159,10.7738,526000.0],["2004-09-15",10.7414,10.8039,10.6002,10.6373,582000.0],["2004-09-16",10.6373,10.709,10.5979,10.6234,281200.0],["2004-09-17",10.6095,10.6535,10.5702,10.6442,343200.0],["2004-09-20",10.6905,10.7275,10.635,10.635,425600.0],["2004-09-21",10.635,10.9612,10.6095,10.9612,854400.0],["2004-09-22",10.9335,10.9959,10.7599,10.8756,934000.0],["2004-09-23",11.4634,12.3288,11.4634,12.2709,6858400.0],["2004-09-24",12.1784,12.4514,12.0372,12.0765,3878000.0],["2004-09-27",12.0187,12.2015,11.9215,12.1251,1092800.0],["2004-09-28",12.1251,12.264,12.0071,12.146,1106000.0],["2004-09-29",12.1668,12.5301,12.1483,12.4167,1455600.0],["2004-09-30",12.2987,12.4398,12.2987,12.3912,1502000.0],["2004-10-01",12.2987,12.301,12.1136,12.2524,1899600.0],["2004-10-04",12.264,12.4005,12.1969,12.2802,1332000.0],["2004-10-05",12.2686,12.3218,12.1737,12.1946,850400.0],["2004-10-06",12.1599,12.2385,12.1136,12.1992,689600.0],["2004-10-07",12.2177,12.2223,12.0094,12.0904,754000.0],["2004-10-08",12.0673,12.0789,11.8012,11.8012,845600.0],["2004-10-11",11.8405,11.8822,11.7179,11.8613,1076400.0],["2004-10-12",11.9099,12.1969,11.866,12.1645,1369600.0],["2004-10-13",11.829,11.9261,11.8012,11.8706,2193600.0],["2004-10-14",11.8475,11.8822,11.5536,11.6878,1449600.0],["2004-10-15",11.6878,11.7503,11.6022,11.6762,992800.0],["2004-10-18",11.6531,11.8128,11.6045,11.8128,1194400.0],["2004-10-19",11.8151,12.1251,11.8151,11.9678,1498800.0],["2004-10-20",11.9447,11.947,11.748,11.8984,664400.0],["2004-10-21",11.9447,12.3265,11.8799,12.2802,1792000.0],["2004-10-22",12.2802,12.3149,11.9493,11.9493,1451600.0],["2004-10-25",11.9747,12.139,11.8012,12.0742,970800.0],["2004-10-26",12.0557,12.2223,11.8891,12.1807,922000.0],["2004-10-27",12.1807,12.3079,12.1043,12.2455,1606400.0],["2004-10-28",12.2594,12.8887,12.2594,12.6527,3244400.0],["2004-10-29",12.6689,12.8054,12.5185,12.6712,994800.0],["2004-11-01",12.6573,12.8216,12.4352,12.8216,1645600.0],["2004-11-02",12.8656,13.0762,12.8147,12.8309,1892400.0],["2004-11-03",12.9119,13.0507,12.8471,13.0276,1678800.0],["2004-11-04",12.8702,13.0183,12.8656,13.0183,1052000.0],["2004-11-05",13.0253,13.0739,12.8193,13.0716,964000.0],["2004-11-08",13.0739,13.2104,12.9373,13.0507,1243600.0],["2004-11-09",13.0507,13.2451,13.016,13.1965,1049600.0],["2004-11-10",13.2891,13.3377,12.905,12.9859,1282400.0],["2004-11-11",13.0044,13.0345,12.8425,12.979,559600.0],["2004-11-12",12.9859,13.0438,12.9049,13.0137,897200.0],["2004-11-15",13.0091,13.1411,12.9674,12.9674,1212000.0],["2004-11-16",12.9095,12.9859,12.8053,12.8377,568400.0],["2004-11-17",12.8609,13.324,12.8609,13.2754,1777600.0],["2004-11-18",13.2754,13.3981,13.1527,13.287,712800.0],["2004-11-19",13.287,13.3009,12.9142,12.9142,562800.0],["2004-11-22",12.891,12.9558,12.8262,12.8794,831200.0],["2004-11-23",12.8215,13.0461,12.7544,12.9118,780400.0],["2004-11-24",12.8887,13.2129,12.8887,13.0855,556000.0],["2004-11-26",13.0878,13.1527,12.8956,12.8956,177200.0],["2004-11-29",12.9118,13.2453,12.9118,13.0971,830800.0],["2004-11-30",13.06,13.1295,12.7729,12.7729,1040800.0],["2004-12-01",12.8308,13.06,12.8308,12.9443,712800.0],["2004-12-02",12.9558,13.0253,12.9049,12.9859,630800.0],["2004-12-03",12.9281,13.1064,12.9281,13.0461,830000.0],["2004-12-06",12.9443,13.0369,12.9049,12.9674,759200.0],["2004-12-07",13.0045,13.1064,12.6363,12.6432,754800.0],["2004-12-08",12.5182,12.7636,12.5182,12.6733,576000.0],["2004-12-09",12.6872,12.7243,12.5321,12.6571,561600.0],["2004-12-10",12.6594,12.7845,12.5923,12.7173,456800.0],["2004-12-13",12.7196,12.8285,12.5274,12.5853,886000.0],["2004-12-14",12.6247,12.7358,12.5622,12.5969,584400.0],["2004-12-15",12.6015,12.6965,12.4835,12.5321,742400.0],["2004-12-16",12.5089,12.6502,12.3769,12.5552,590800.0],["2004-12-17",12.5552,12.5946,12.4649,12.4997,1482800.0],["2004-12-20",12.5228,12.5599,12.4001,12.4209,662400.0],["2004-12-21",12.6247,12.759,12.4719,12.5576,1059200.0],["2004-12-22",12.5622,13.0068,12.5622,12.9234,1728800.0],["2004-12-23",13.4537,14.0326,13.4537,13.6621,6143200.0],["2004-12-27",13.8589,13.9168,13.3912,13.4768,2107600.0],["2004-12-28",13.5,13.7709,13.5,13.7408,1096800.0],["2004-12-29",13.7779,13.8427,13.5556,13.6366,903600.0],["2004-12-30",13.6158,13.7871,13.5324,13.5811,576800.0],["2004-12-31",13.6181,13.7431,13.5,13.5556,1107600.0],["2005-01-03",13.4305,13.5093,13.3171,13.3657,1226400.0],["2005-01-04",13.3657,13.4421,13.1087,13.1272,1287200.0],["2005-01-05",13.0832,13.1897,12.8979,12.9836,1202000.0],["2005-01-06",12.9836,13.1967,12.9628,13.1063,1575600.0],["2005-01-07",13.1457,13.3472,13.0508,13.3055,1587600.0],["2005-01-10",13.2684,13.2962,13.1388,13.1457,741600.0],["2005-01-11",13.1712,13.2615,13.0485,13.1341,1087600.0],["2005-01-12",13.1063,13.2661,12.9906,13.2175,1209200.0],["2005-01-13",13.2337,13.4051,13.1758,13.1897,1632800.0],["2005-01-14",13.1897,13.3078,13.1897,13.3009,470400.0],["2005-01-18",13.3009,13.463,13.2731,13.4305,609600.0],["2005-01-19",13.419,13.419,13.199,13.2407,559600.0],["2005-01-20",13.2291,13.2546,13.0508,13.1388,886400.0],["2005-01-21",13.1388,13.2383,13.0068,13.1063,598400.0],["2005-01-24",13.1063,13.2569,13.0415,13.0647,862000.0],["2005-01-25",13.0739,13.2082,13.0184,13.067,658800.0],["2005-01-26",13.0901,13.3287,13.0624,13.2754,714000.0],["2005-01-27",13.3518,13.4954,13.2823,13.463,1440800.0],["2005-01-28",13.4352,13.4745,13.199,13.3148,759600.0],["2005-01-31",13.3171,13.412,13.1064,13.2661,889600.0],["2005-02-01",13.2916,13.2916,13.1318,13.1434,600000.0],["2005-02-02",13.1087,13.2476,13.1087,13.2453,588800.0],["2005-02-03",13.2221,13.5556,13.2221,13.5208,712400.0],["2005-02-04",13.5,13.8774,13.4815,13.8497,934400.0],["2005-02-07",13.8497,13.9145,13.8265,13.8636,756800.0],["2005-02-08",13.7987,13.8937,13.6945,13.8821,779600.0],["2005-02-09",13.8473,13.8844,13.5996,13.6621,960800.0],["2005-02-10",13.6829,13.7177,13.4767,13.5671,2003200.0],["2005-02-11",13.5486,13.7617,13.5184,13.7177,612800.0],["2005-02-14",13.72,13.8475,13.683,13.7942,669600.0],["2005-02-15",13.7409,13.7872,13.6389,13.7061,452000.0],["2005-02-16",13.7038,13.7177,13.3331,13.4049,1291600.0],["2005-02-17",13.4675,13.5022,13.3585,13.4118,758800.0],["2005-02-18",13.4304,13.4304,12.9947,13.055,1414800.0],["2005-02-22",12.9415,13.0457,12.8233,12.9762,958400.0],["2005-02-23",12.9739,12.9994,12.7584,12.7908,780000.0],["2005-02-24",12.8047,12.8766,12.6982,12.8233,528800.0],["2005-02-25",12.8024,12.9669,12.7422,12.9438,733200.0],["2005-02-28",12.8974,13.0017,12.7839,12.865,654800.0],["2005-03-01",12.9067,13.3006,12.9067,13.2126,1091200.0],["2005-03-02",13.2473,13.2473,13.1291,13.1454,362400.0],["2005-03-03",13.1848,13.2172,13.0735,13.1338,552800.0],["2005-03-04",13.1917,13.3516,13.1616,13.3516,529600.0],["2005-03-07",13.4396,13.5045,13.3006,13.3006,380400.0],["2005-03-08",13.3168,13.3817,13.1801,13.2079,332800.0],["2005-03-09",13.2195,13.2265,13.0619,13.1152,266800.0],["2005-03-10",13.0805,13.1894,12.8951,13.1639,489200.0],["2005-03-11",13.1152,13.3331,13.0921,13.1685,546800.0],["2005-03-14",13.2102,13.3632,13.1824,13.3354,362400.0],["2005-03-15",13.5439,13.7154,13.5207,13.574,1746800.0],["2005-03-16",13.5764,13.5787,13.4698,13.5115,816400.0],["2005-03-17",13.5694,13.6714,13.4675,13.6691,666800.0],["2005-03-18",13.676,13.7617,13.6181,13.625,620800.0],["2005-03-21",13.7386,13.8869,13.6922,13.7525,806000.0],["2005-03-22",14.4824,14.5473,14.1232,14.3271,3491600.0],["2005-03-23",14.5519,14.6121,14.3086,14.3248,3226400.0],["2005-03-24",14.4638,14.5032,14.3665,14.4152,1777600.0],["2005-03-28",14.4152,14.626,14.4152,14.443,1469600.0],["2005-03-29",14.4244,14.5797,14.3781,14.4036,1009600.0],["2005-03-30",14.4453,14.7697,14.4407,14.684,1464800.0],["2005-03-31",14.7303,15.0501,14.6932,14.9435,1527200.0],["2005-04-01",14.969,15.0617,14.8114,15.0037,2119200.0],["2005-04-04",15.0107,15.0617,14.721,14.7512,1361600.0],["2005-04-05",14.7512,14.9458,14.6562,14.9203,982400.0],["2005-04-06",14.8809,15.0779,14.8554,14.8554,752400.0],["2005-04-07",14.8578,15.0617,14.823,14.9342,744400.0],["2005-04-08",14.9041,14.9736,14.7604,14.7975,974000.0],["2005-04-11",14.8253,14.8578,14.5751,14.6307,847600.0],["2005-04-12",14.633,14.633,14.4384,14.5982,1117600.0],["2005-04-13",14.6006,14.9157,14.5982,14.7767,1735200.0],["2005-04-14",14.7767,14.7767,14.4754,14.5102,1147600.0],["2005-04-15",14.4638,14.6098,14.304,14.3433,1067600.0],["2005-04-18",14.3433,14.7604,14.3433,14.6747,1384000.0],["2005-04-19",14.6747,14.9342,14.6098,14.8717,1880000.0],["2005-04-20",14.8786,15.0501,14.6191,14.6909,1191200.0],["2005-04-21",14.7952,15.3003,14.7883,15.2888,1675600.0],["2005-04-22",15.2702,15.5019,15.1497,15.2749,1401200.0],["2005-04-25",15.4093,15.5251,15.2378,15.4857,1314400.0],["2005-04-26",15.5321,15.546,14.9644,14.9968,1112400.0],["2005-04-27",14.9412,15.2702,14.7836,15.1613,1108400.0],["2005-04-28",15.0617,15.3003,15.0292,15.0547,1445600.0],["2005-04-29",15.1103,15.2517,14.8856,15.0061,1115200.0],["2005-05-02",15.0594,15.5946,15.0594,15.5413,1618800.0],["2005-05-03",15.5274,15.5274,15.2934,15.3397,1628400.0],["2005-05-04",15.3745,15.3838,15.2494,15.2563,1440800.0],["2005-05-05",15.2934,15.3328,15.0733,15.1845,949200.0],["2005-05-06",15.2007,15.2192,15.0339,15.0802,655200.0],["2005-05-09",15.0802,15.1428,14.9922,15.1358,734400.0],["2005-05-10",15.1868,15.305,15.0385,15.0733,1550800.0],["2005-05-11",15.108,15.1405,14.9157,14.9342,837600.0],["2005-05-12",14.9273,15.0617,14.6932,14.7419,1448000.0],["2005-05-13",14.7187,14.9297,14.619,14.7373,624800.0],["2005-05-16",14.7836,14.939,14.7373,14.9297,723200.0],["2005-05-17",14.932,15.2265,14.888,15.1964,1037600.0],["2005-05-18",15.245,15.2984,15.0827,15.2497,601200.0],["2005-05-19",15.2682,15.4329,15.194,15.4189,627200.0],["2005-05-20",15.4769,15.4769,15.2821,15.3007,994000.0],["2005-05-23",15.31,15.5697,15.2335,15.5465,1048800.0],["2005-05-24",15.6068,15.6995,15.5279,15.6995,1240000.0],["2005-05-25",15.6902,15.7412,15.5465,15.5465,1290800.0],["2005-05-26",15.5813,15.7551,15.572,15.725,857200.0],["2005-05-27",15.7436,15.9893,15.7436,15.9801,818400.0],["2005-05-31",15.9661,16.0682,15.8363,16.0682,1428400.0],["2005-06-01",16.0658,16.3139,16.045,16.1957,1252800.0],["2005-06-02",16.1563,16.3557,16.1284,16.3371,711600.0],["2005-06-03",16.4229,16.5829,16.2073,16.2351,1845600.0],["2005-06-06",16.2722,16.3232,16.0705,16.3093,634800.0],["2005-06-07",16.3418,16.4577,16.1957,16.198,474400.0],["2005-06-08",16.2444,16.2931,16.0751,16.2003,661600.0],["2005-06-09",16.205,16.3719,16.1725,16.3487,513200.0],["2005-06-10",16.3255,16.4067,16.1864,16.3441,562000.0],["2005-06-13",16.3371,16.3464,16.1609,16.1609,610800.0],["2005-06-14",16.1841,16.1957,16.045,16.089,932800.0],["2005-06-15",16.1238,16.2768,15.9754,16.0682,851200.0],["2005-06-16",16.1145,16.2884,16.1053,16.1331,750000.0],["2005-06-17",16.1795,16.2838,16.1493,16.2026,536800.0],["2005-06-20",16.205,16.3116,16.1169,16.1748,553200.0],["2005-06-21",16.1934,16.2606,16.1331,16.1795,540800.0],["2005-06-22",16.1702,16.2351,16.1447,16.1841,655200.0],["2005-06-23",16.1818,16.1841,15.9685,15.9986,585600.0],["2005-06-24",16.0056,16.0867,15.834,15.9151,805600.0],["2005-06-27",15.8919,15.9059,15.7041,15.7551,682000.0],["2005-06-28",15.8595,15.9731,15.7644,15.7667,1598000.0],["2005-06-29",15.7667,15.7667,15.5998,15.6021,1572000.0],["2005-06-30",15.5998,15.834,15.5743,15.7204,1264400.0],["2005-07-01",15.7204,15.8386,15.5326,15.7876,944000.0],["2005-07-05",15.7946,15.9754,15.725,15.9035,1024000.0],["2005-07-06",15.8803,15.8943,15.5766,15.6415,732400.0],["2005-07-07",15.47,15.5465,15.1569,15.1569,2294400.0],["2005-07-08",15.1546,15.2891,15.0225,15.1175,2068800.0],["2005-07-11",15.1198,15.3007,14.9413,15.1245,1603600.0],["2005-07-12",15.1106,15.1987,15.0781,15.1268,2448800.0],["2005-07-13",15.1291,15.3378,15.1291,15.2381,2830400.0],["2005-07-14",15.1987,15.2126,14.779,14.9204,1676800.0],["2005-07-15",14.8625,14.9297,14.7141,14.7813,1659200.0],["2005-07-18",14.7535,14.7767,14.7002,14.7164,1180800.0],["2005-07-19",14.7396,14.7813,14.561,14.6422,2025600.0],["2005-07-20",14.6422,15.0967,14.5008,15.0711,1904400.0],["2005-07-21",14.7303,14.8764,14.1785,14.6376,4366400.0],["2005-07-22",14.7697,15.0016,14.5819,14.9575,2750000.0],["2005-07-25",15.1291,15.2404,15.0178,15.1778,1862400.0],["2005-07-26",15.1384,15.4514,15.0712,15.3958,2236000.0],["2005-07-27",15.4468,15.4978,15.2033,15.2381,1397200.0],["2005-07-28",15.1639,15.4514,15.1639,15.4143,1203200.0],["2005-07-29",15.3563,15.4166,15.252,15.3587,698000.0],["2005-08-01",15.3563,15.4189,15.2543,15.361,719200.0],["2005-08-02",15.4189,15.5117,15.3517,15.507,1040000.0],["2005-08-03",15.514,15.5581,15.4097,15.5047,1209600.0],["2005-08-04",15.5047,15.7204,15.4189,15.6925,1502400.0],["2005-08-05",15.674,15.6879,15.412,15.4607,956000.0],["2005-08-08",15.4792,15.5465,15.3842,15.4537,532000.0],["2005-08-09",15.456,15.5998,15.4537,15.5836,909200.0],["2005-08-10",15.7204,15.8479,15.5557,15.6137,827200.0],["2005-08-11",15.6717,15.8131,15.6439,15.7853,390000.0],["2005-08-12",15.7737,15.7853,15.674,15.6972,459200.0],["2005-08-15",15.6392,15.6647,15.4791,15.5719,552000.0],["2005-08-16",15.5209,15.609,15.435,15.4721,577600.0],["2005-08-17",15.4675,15.5487,15.3121,15.4861,619600.0],["2005-08-18",15.4513,15.4513,15.3121,15.377,784000.0],["2005-08-19",15.3445,15.3469,15.2285,15.2958,542800.0],["2005-08-22",15.2726,15.3817,15.2657,15.2842,716400.0],["2005-08-23",15.3306,15.4582,15.2448,15.4559,734800.0],["2005-08-24",15.4211,15.5603,14.9409,14.9409,2206400.0],["2005-08-25",14.9919,15.1891,14.9896,15.0615,848400.0],["2005-08-26",15.1056,15.2053,15.029,15.1566,561200.0],["2005-08-29",15.1473,15.4397,15.1241,15.4327,694000.0],["2005-08-30",15.4049,15.4049,15.1543,15.2332,307200.0],["2005-08-31",15.3469,15.3817,15.0731,15.261,1381200.0],["2005-09-01",15.2378,15.377,14.9826,15.2193,995600.0],["2005-09-02",15.2773,15.3306,15.1009,15.1775,367600.0],["2005-09-06",15.1775,15.3213,15.152,15.2425,410400.0],["2005-09-07",15.2425,15.2425,15.0035,15.1125,670000.0],["2005-09-08",15.1125,15.1381,14.9919,15.0801,866000.0],["2005-09-09",15.0754,16.0405,15.0754,16.0382,2955600.0],["2005-09-12",16.2981,16.6089,16.1009,16.1009,1811600.0],["2005-09-13",16.1589,16.2656,16.0034,16.0382,792800.0],["2005-09-14",16.0405,16.254,15.8549,15.9199,592400.0],["2005-09-15",15.9385,16.2795,15.906,16.1032,1046800.0],["2005-09-16",16.1357,16.2053,15.9501,16.0359,957600.0],["2005-09-19",15.9849,16.2331,15.9037,16.1241,701200.0],["2005-09-20",16.0777,16.1357,15.899,15.9315,1320400.0],["2005-09-21",15.9385,16.0313,15.7714,15.7714,1165600.0],["2005-09-22",15.8294,15.8712,15.6601,15.6624,1220800.0],["2005-09-23",16.5185,17.9035,16.4141,17.639,8882000.0],["2005-09-26",17.6321,18.1425,17.4302,18.0914,3562000.0],["2005-09-27",18.0497,18.284,17.8687,17.9685,2546800.0],["2005-09-28",18.0265,18.1494,17.9012,18.1077,1398000.0],["2005-09-29",18.0961,18.0984,17.7829,17.9012,3120800.0],["2005-09-30",17.9012,18.0845,17.8478,18.0311,1376800.0],["2005-10-03",18.0311,18.8037,17.9592,18.7248,2905200.0],["2005-10-04",18.9522,19.5206,18.6946,18.7341,5318800.0],["2005-10-05",18.7642,18.7642,18.226,18.2283,1797600.0],["2005-10-06",18.2121,18.5856,18.1657,18.3281,3156000.0],["2005-10-07",18.2724,18.5833,18.2724,18.5647,2083600.0],["2005-10-10",18.5647,19.0426,18.4812,18.8037,2634000.0],["2005-10-11",18.9081,19.1772,18.7225,18.8895,2600400.0],["2005-10-12",18.8895,19.1818,18.7712,18.8292,3344400.0],["2005-10-13",18.8292,19.0009,18.5856,18.6273,1706000.0],["2005-10-14",18.6738,19.0798,18.5485,18.9011,2475200.0],["2005-10-17",18.9475,19.0705,18.8733,19.0241,1302400.0],["2005-10-18",19.0241,19.2352,18.987,19.0774,2482400.0],["2005-10-19",19.0774,19.7224,19.0774,19.6621,2007200.0],["2005-10-20",19.7317,20.0867,19.3814,19.4069,2987600.0],["2005-10-21",19.4069,19.7015,19.3558,19.4649,1590800.0],["2005-10-24",19.3489,19.5809,19.3489,19.5391,1856400.0],["2005-10-25",19.7015,19.7131,19.4556,19.5298,1485600.0],["2005-10-26",19.6249,19.8221,19.3605,19.4533,1606400.0],["2005-10-27",19.4881,19.5948,19.212,19.4324,1483600.0],["2005-10-28",19.4881,19.9312,19.4881,19.9173,1735600.0],["2005-10-31",19.915,20.2305,19.5948,19.8825,2370400.0],["2005-11-01",19.8825,20.7038,19.8825,20.3604,2539400.0],["2005-11-02",20.4996,20.7409,20.3465,20.4486,1405200.0],["2005-11-03",20.5646,20.7594,20.2583,20.3743,1611600.0],["2005-11-04",20.5321,20.5878,20.1052,20.314,1482400.0],["2005-11-07",20.3233,20.3465,20.1284,20.3233,1244200.0],["2005-11-08",20.3697,20.4439,20.133,20.3697,1318200.0],["2005-11-09",20.3465,20.3975,19.8361,19.9057,2340400.0],["2005-11-10",19.8454,20.0913,19.451,19.9614,1900400.0],["2005-11-11",20.0031,20.1934,19.7618,20.0078,1303400.0],["2005-11-14",19.8917,20.3791,19.8917,20.3374,1080600.0],["2005-11-15",20.4348,20.4348,20.0078,20.1888,1384200.0],["2005-11-16",20.1749,20.4209,20.0449,20.2956,433400.0],["2005-11-17",20.407,20.5277,20.2956,20.4534,1997600.0],["2005-11-18",20.4534,20.4534,19.6364,19.6596,2991200.0],["2005-11-21",19.7246,19.7246,19.1861,19.6317,2517800.0],["2005-11-22",19.641,19.8778,19.6132,19.7292,1374000.0],["2005-11-23",19.7292,20.0449,19.5668,19.8871,1084800.0],["2005-11-25",19.8499,20.1934,19.8499,20.1377,247000.0],["2005-11-28",20.1377,20.1377,19.8314,19.8963,996800.0],["2005-11-29",20.0124,20.4163,19.952,20.0588,1036000.0],["2005-11-30",20.2399,20.472,20.1145,20.3234,1601000.0],["2005-12-01",20.4395,20.7412,20.3281,20.7227,1438200.0],["2005-12-02",20.7227,21.029,20.4441,20.6298,851200.0],["2005-12-05",20.7505,20.9037,20.4024,20.6437,1086600.0],["2005-12-06",20.7505,21.0708,20.6252,21.0244,1075600.0],["2005-12-07",21.043,21.094,20.472,20.6577,708200.0],["2005-12-08",20.588,20.718,19.9892,20.1934,2116000.0],["2005-12-09",20.1099,20.4395,19.7292,20.3466,917400.0],["2005-12-12",20.588,20.8434,20.1331,20.1888,2304200.0],["2005-12-13",20.3049,20.3281,20.0542,20.2352,921600.0],["2005-12-14",20.2352,20.5091,20.147,20.2259,517200.0],["2005-12-15",20.2399,20.3652,19.9196,20.1981,1019600.0],["2005-12-16",20.4302,20.5741,20.1749,20.2399,880000.0],["2005-12-19",20.2445,20.5834,20.147,20.5834,1283000.0],["2005-12-20",20.5462,20.9083,20.4859,20.718,1132600.0],["2005-12-21",20.8341,20.8944,20.6391,20.8619,1110600.0],["2005-12-22",21.795,22.5099,21.7022,22.2406,3247800.0],["2005-12-23",22.0039,22.2964,21.6372,22.2314,2447200.0],["2005-12-27",22.2035,22.236,21.7904,21.795,1420800.0],["2005-12-28",21.6789,22.0085,21.354,21.8461,883600.0],["2005-12-29",22.0039,22.0689,21.8229,21.8275,816200.0],["2005-12-30",21.8275,21.8553,21.5954,21.6372,660200.0],["2006-01-03",23.6611,23.6611,21.7021,22.0132,2042800.0],["2006-01-04",21.911,22.4356,21.86,22.4124,1918000.0],["2006-01-05",22.4124,23.1598,22.3288,23.0066,1534200.0],["2006-01-06",23.3362,23.3362,22.8813,22.9138,1788400.0],["2006-01-09",22.9787,23.3873,22.9787,23.248,1312800.0],["2006-01-10",23.2109,23.8051,23.0902,23.6751,1820400.0],["2006-01-11",23.6751,23.6797,23.1366,23.4894,1260800.0],["2006-01-12",23.4894,23.6426,23.3269,23.5404,1199200.0],["2006-01-13",23.559,23.559,23.1459,23.1598,909800.0],["2006-01-17",23.1598,23.4987,22.9323,23.4244,1317800.0],["2006-01-18",23.2109,23.7586,23.2109,23.3873,763000.0],["2006-01-19",23.4755,23.7818,23.443,23.6797,1408400.0],["2006-01-20",23.6797,23.7215,23.183,23.2573,841600.0],["2006-01-23",23.443,23.8793,23.3408,23.624,1676800.0],["2006-01-24",23.6194,23.7911,23.494,23.5637,2241000.0],["2006-01-25",23.689,23.884,23.5822,23.8004,1482200.0],["2006-01-26",23.9629,24.2693,23.0994,23.1227,2435800.0],["2006-01-27",23.1227,23.248,22.9602,23.1412,1182800.0],["2006-01-30",23.1552,23.5451,23.0066,23.5265,2038200.0],["2006-01-31",23.5265,23.7215,23.3873,23.6426,815200.0],["2006-02-01",23.5265,23.7354,23.3641,23.6797,1174400.0],["2006-02-02",23.7679,23.8376,23.4476,23.4894,802400.0],["2006-02-03",23.4894,23.624,23.0577,23.0902,735800.0],["2006-02-06",23.1644,23.1644,22.6631,22.8859,1728400.0],["2006-02-07",22.3335,23.0112,22.3242,22.8859,1056600.0],["2006-02-08",22.8906,22.8906,22.5424,22.6584,1065400.0],["2006-02-09",22.7466,22.7977,22.417,22.4588,603800.0],["2006-02-10",22.4635,22.6864,22.2963,22.6864,850800.0],["2006-02-13",22.6864,22.7282,22.4681,22.6399,507000.0],["2006-02-14",22.6167,22.6399,22.0269,22.4542,1723800.0],["2006-02-15",22.4077,22.5842,22.2684,22.5238,1056400.0],["2006-02-16",22.5796,23.109,22.5796,22.9279,945800.0],["2006-02-17",22.965,23.4202,22.9511,23.1833,1311200.0],["2006-02-21",23.0951,23.2669,23.0161,23.0997,1290400.0],["2006-02-22",23.1462,23.4898,23.109,23.3459,1644600.0],["2006-02-23",23.4248,23.6245,23.383,23.4666,998600.0],["2006-02-24",23.4619,23.8985,23.3133,23.801,807800.0],["2006-02-27",23.8706,24.3768,23.8521,24.3211,1118200.0],["2006-02-28",24.3443,24.4976,23.9867,24.1771,1569200.0],["2006-03-01",24.3164,24.3861,24.0332,24.3443,1010400.0],["2006-03-02",24.3722,24.8227,24.2468,24.7762,995200.0],["2006-03-03",24.7669,24.9295,24.544,24.5626,948800.0],["2006-03-06",24.5905,24.5905,24.2654,24.4837,723600.0],["2006-03-07",24.5115,24.5115,23.8381,23.9682,756400.0],["2006-03-08",23.9682,24.5347,23.8242,24.4326,948800.0],["2006-03-09",24.6323,24.6741,24.3815,24.3861,524800.0],["2006-03-10",24.1957,24.3954,24.0425,24.1446,643600.0],["2006-03-13",24.1446,24.1493,23.801,23.8892,1100400.0],["2006-03-14",23.8613,24.1493,23.7917,24.1214,1123000.0],["2006-03-15",24.1353,24.1725,23.9124,24.01,1423800.0],["2006-03-16",24.0796,24.8505,23.9914,24.5115,1432400.0],["2006-03-17",24.5162,24.7391,24.14,24.7112,956600.0],["2006-03-20",24.7298,25.1663,24.5394,25.1617,1201600.0],["2006-03-21",25.301,25.4403,24.9713,25.0131,1081400.0],["2006-03-22",24.962,24.962,24.5162,24.609,910000.0],["2006-03-23",24.6833,24.8366,24.5487,24.7809,771400.0],["2006-03-24",24.9388,25.2499,24.5812,24.609,1169200.0],["2006-03-27",23.9403,24.1725,23.5688,24.01,2351000.0],["2006-03-28",23.9542,24.1957,23.0533,23.3319,2673200.0],["2006-03-29",22.8954,23.2205,22.4263,23.0254,3039000.0],["2006-03-30",22.8954,23.6802,22.8954,23.6245,1637800.0],["2006-03-31",24.1957,25.0084,23.8149,24.6183,4628400.0],["2006-04-03",24.4744,24.479,23.5037,23.8613,2613000.0],["2006-04-04",23.8613,24.2375,23.6291,24.1446,1792200.0],["2006-04-05",23.6849,23.9124,22.3892,22.5749,4125000.0],["2006-04-06",22.6864,23.0022,22.6167,22.705,1761000.0],["2006-04-07",22.705,22.7793,22.3474,22.4542,1402200.0],["2006-04-10",22.2173,22.2313,21.595,21.7158,3568400.0],["2006-04-11",21.9433,22.0409,21.6833,21.9851,1622600.0],["2006-04-12",21.9851,22.561,21.9712,22.4217,1731600.0],["2006-04-13",22.4217,22.6307,22.2313,22.3009,1857800.0],["2006-04-17",22.2638,22.3474,21.869,21.9108,918200.0],["2006-04-18",21.8922,22.222,21.8922,21.9573,1895400.0],["2006-04-19",21.9666,22.1291,21.6926,21.9108,2270400.0],["2006-04-20",22.0687,22.431,22.0687,22.2452,2030600.0],["2006-04-21",22.287,22.3102,22.092,22.2266,1075800.0],["2006-04-24",22.1848,22.3288,22.1291,22.3056,995800.0],["2006-04-25",22.2963,22.4356,22.2313,22.287,766000.0],["2006-04-26",22.287,22.6492,22.287,22.5796,908200.0],["2006-04-27",22.431,22.431,21.9433,21.9758,887400.0],["2006-04-28",21.8412,22.3381,21.739,22.0269,789600.0],["2006-05-01",22.143,22.2127,21.7761,21.8458,880400.0],["2006-05-02",21.8458,21.8551,21.5207,21.6182,743200.0],["2006-05-03",21.6136,21.7901,21.4929,21.7251,716200.0],["2006-05-04",21.6925,21.9155,21.6136,21.7436,1338800.0],["2006-05-05",21.8133,22.0548,21.8133,21.9201,940600.0],["2006-05-08",21.8737,21.8737,21.4557,21.5068,1133200.0],["2006-05-09",21.5021,21.5439,21.2978,21.3628,1090000.0],["2006-05-10",21.3117,21.4093,21.1631,21.1771,1106200.0],["2006-05-11",20.9913,21.0842,20.643,20.6894,1384800.0],["2006-05-12",20.643,21.0424,20.5222,20.9541,868000.0],["2006-05-15",21.3862,22.0646,21.205,21.7626,2717000.0],["2006-05-16",21.7858,22.1528,21.7626,22.1157,1782800.0],["2006-05-17",22.1203,22.125,21.4513,21.4513,1585000.0],["2006-05-18",21.4699,21.7068,21.4095,21.4095,902200.0],["2006-05-19",21.4745,21.4745,20.9495,21.0285,1269000.0],["2006-05-22",20.5871,21.0238,20.5546,20.9588,1597000.0],["2006-05-23",20.9588,21.2654,20.917,21.0564,928200.0],["2006-05-24",21.0564,21.4141,20.996,21.2794,1770400.0],["2006-05-25",21.4373,21.5953,21.219,21.2654,739600.0],["2006-05-26",21.2329,21.4513,21.0053,21.3862,495400.0],["2006-05-30",21.2794,21.2794,20.8426,20.8426,743800.0],["2006-05-31",20.982,21.6604,20.9588,21.6418,1276200.0],["2006-06-01",21.6464,21.8973,21.5024,21.7068,887600.0],["2006-06-02",21.888,21.9438,21.2515,21.3072,1169200.0],["2006-06-05",21.0378,21.4977,21.0378,21.428,1043400.0],["2006-06-06",21.5117,21.5674,20.9588,21.1586,756400.0],["2006-06-07",21.1168,21.4141,20.9681,20.996,750400.0],["2006-06-08",20.8937,20.8937,20.615,20.8333,1226000.0],["2006-06-09",20.8333,21.2422,20.8194,21.1353,1119400.0],["2006-06-12",21.1772,21.3769,20.9541,20.9774,1333400.0],["2006-06-13",21.0238,21.1818,20.9309,20.996,1424800.0],["2006-06-14",21.0238,21.8044,21.0238,21.7393,1835600.0],["2006-06-15",21.7347,22.8637,21.7347,22.7801,2088800.0],["2006-06-16",22.7801,22.9473,22.334,22.334,1828800.0],["2006-06-19",22.3108,22.4827,21.9113,21.9159,888600.0],["2006-06-20",21.9113,22.0228,21.6836,21.9902,971800.0],["2006-06-21",22.0553,22.348,22.0506,22.348,1086200.0],["2006-06-22",22.2551,22.2597,21.888,22.0692,751200.0],["2006-06-23",22.1389,22.6964,22.046,22.5199,790400.0],["2006-06-26",22.5849,22.6964,22.2829,22.3155,627600.0],["2006-06-27",22.2736,22.3712,21.967,22.0135,541200.0],["2006-06-28",21.823,22.5431,21.6511,22.3944,1637200.0],["2006-06-29",22.4177,22.8683,22.4037,22.8312,1254800.0],["2006-06-30",22.9055,22.9938,22.4409,22.5571,1099400.0],["2006-07-03",22.5571,23.1564,22.5571,22.9892,478200.0],["2006-07-05",22.8405,22.8544,22.0646,22.1993,1483400.0],["2006-07-06",22.2551,22.2737,21.5442,21.6836,2470200.0],["2006-07-07",21.6836,21.6882,21.1911,21.3119,1328200.0],["2006-07-10",21.3119,21.3119,20.8566,21.0749,1363600.0],["2006-07-11",20.8612,20.8659,20.0946,20.3687,3542200.0],["2006-07-12",20.3687,20.5453,20.2154,20.2712,1379400.0],["2006-07-13",20.2712,20.2758,18.7658,18.8169,5580200.0],["2006-07-14",18.8169,19.1282,18.6078,18.9842,2446800.0],["2006-07-17",19.1003,19.3745,19.0306,19.105,1489800.0],["2006-07-18",19.105,19.3419,18.8634,19.091,1501600.0],["2006-07-19",19.2397,19.5092,19.17,19.4023,1320000.0],["2006-07-20",19.3977,19.4256,18.9238,18.9563,975200.0],["2006-07-21",18.9284,18.9284,18.3895,18.4452,1240000.0],["2006-07-24",18.6078,18.9795,18.4824,18.9749,907400.0],["2006-07-25",18.9609,19.0121,18.6775,18.7844,877600.0],["2006-07-26",18.8309,19.0818,18.6543,18.8355,1796400.0],["2006-07-27",18.9424,19.2676,18.6078,18.6589,1205400.0],["2006-07-28",19.5603,20.8752,19.5603,20.8148,4736200.0],["2006-07-31",20.6986,20.7032,19.4116,19.7647,3410400.0],["2006-08-01",19.7461,19.7972,18.7751,18.8448,2995200.0],["2006-08-02",18.7286,19.1236,18.7286,18.9795,1420400.0],["2006-08-03",18.7472,19.2025,18.6822,19.1793,1314600.0],["2006-08-04",19.2769,19.2769,18.7519,18.8727,1106000.0],["2006-08-07",18.803,18.8308,18.1386,18.2408,2283400.0],["2006-08-08",18.2408,18.4127,17.9853,18.0271,2074200.0],["2006-08-09",18.12,18.2547,17.9388,17.9667,1664800.0],["2006-08-10",17.7715,18.1339,17.6554,18.0178,1524600.0],["2006-08-11",17.9806,18.2129,17.8598,17.9063,661600.0],["2006-08-14",17.8877,18.343,17.8412,17.9713,861600.0],["2006-08-15",18.0317,18.1759,17.8505,17.8876,911600.0],["2006-08-16",17.9434,18.3618,17.9341,18.3339,1244200.0],["2006-08-17",18.5431,18.8778,18.4362,18.8267,1799000.0],["2006-08-18",18.8266,18.9057,18.7197,18.7662,1223800.0],["2006-08-21",18.7337,18.7476,18.4548,18.4827,843200.0],["2006-08-22",18.4827,18.5013,17.9155,18.0643,1304600.0],["2006-08-23",18.0178,18.3107,17.4879,17.539,1310800.0],["2006-08-24",17.5762,17.6506,17.2275,17.2461,1953200.0],["2006-08-25",17.2229,17.3345,17.023,17.1997,1285600.0],["2006-08-28",17.1578,17.6924,17.1532,17.5018,1245600.0],["2006-08-29",17.4553,17.46,16.9579,17.3995,2004600.0],["2006-08-30",17.3345,17.7435,17.3345,17.6041,1085800.0],["2006-08-31",17.618,17.7156,17.3531,17.6878,1112200.0],["2006-09-01",17.9248,18.1759,17.8505,17.9062,1126800.0],["2006-09-05",18.0132,18.0225,17.7854,17.8784,1254000.0],["2006-09-06",17.883,17.9109,17.5901,17.6645,1091400.0],["2006-09-07",17.5948,17.6784,17.3438,17.5762,1668600.0],["2006-09-08",17.5901,17.7621,17.5901,17.6506,1297400.0],["2006-09-11",17.6413,17.9434,17.6134,17.8923,1009400.0],["2006-09-12",17.9341,18.1061,17.7947,17.962,927800.0],["2006-09-13",19.2776,20.0911,18.9103,19.1753,3556200.0],["2006-09-14",19.1149,19.1334,18.7569,18.8081,1379200.0],["2006-09-15",18.8499,18.9382,18.6175,18.6593,1294800.0],["2006-09-18",18.7337,18.7662,18.1758,18.2688,1141600.0],["2006-09-19",18.3153,18.385,17.869,17.9202,2364000.0],["2006-09-20",17.804,18.1433,17.79,17.883,2051600.0],["2006-09-21",17.8969,18.0364,17.5994,17.6831,1504200.0],["2006-09-22",17.6971,17.9899,17.5297,17.8784,2622400.0],["2006-09-25",17.8737,18.1154,17.6552,18.0131,1981200.0],["2006-09-26",18.0131,18.227,17.9155,18.0178,2387800.0],["2006-09-27",17.9992,18.1573,17.8133,17.9341,2061800.0],["2006-09-28",18.0596,18.1154,17.7064,18.1015,2670600.0],["2006-09-29",19.9934,20.5466,19.8819,20.4583,8543400.0],["2006-10-02",20.3607,20.4072,19.1846,19.5704,3954200.0],["2006-10-03",19.4542,19.9609,19.2636,19.761,5187200.0],["2006-10-04",19.5704,20.012,19.4914,19.9748,2521400.0],["2006-10-05",20.3328,20.4536,19.84,20.0353,3555000.0],["2006-10-06",19.919,19.9237,19.4635,19.5983,2425800.0],["2006-10-09",19.5425,19.6541,19.2683,19.3798,1917200.0],["2006-10-10",19.3798,19.6587,18.9429,19.0358,3290400.0],["2006-10-11",18.9475,19.2915,18.8406,19.0079,1956000.0],["2006-10-12",19.4077,19.5983,19.2915,19.417,3633000.0],["2006-10-13",19.4263,19.6169,19.2078,19.3101,2868800.0],["2006-10-16",19.2915,19.6634,19.2915,19.4681,2060800.0],["2006-10-17",19.4681,19.4681,18.9661,19.1753,2392400.0],["2006-10-18",19.2729,19.6076,19.2729,19.4728,2242600.0],["2006-10-19",19.4774,19.9609,19.4681,19.84,3430800.0],["2006-10-20",19.7564,19.7935,19.3705,19.7843,2808600.0],["2006-10-23",19.6959,20.2677,19.6448,20.198,2965600.0],["2006-10-24",20.184,20.2212,19.7703,19.7796,2128800.0],["2006-10-25",19.7982,19.9888,19.7378,19.947,1472600.0],["2006-10-26",19.9469,19.9795,19.7238,19.9144,1631200.0],["2006-10-27",19.9144,20.4025,19.8493,20.1096,2066000.0],["2006-10-30",20.2073,20.4397,20.0771,20.3979,1535200.0],["2006-10-31",20.4536,20.5466,20.2723,20.3188,1317400.0],["2006-11-01",20.4583,20.8162,20.105,20.1515,2284000.0],["2006-11-02",20.0632,20.0632,19.6634,19.9377,1734200.0],["2006-11-03",19.9005,19.9748,19.2915,19.5193,2019200.0],["2006-11-06",19.5379,19.8168,19.4635,19.7378,2100800.0],["2006-11-07",19.7935,20.277,19.6913,20.2212,1911400.0],["2006-11-08",20.1515,20.3095,20.105,20.2119,1876600.0],["2006-11-09",20.1933,20.2212,19.9098,19.9609,1494000.0],["2006-11-10",19.9005,20.1096,19.8121,20.0446,1063200.0],["2006-11-13",20.0771,20.4676,19.9609,20.3607,1445800.0],["2006-11-14",20.3328,20.8815,20.3142,20.849,1810400.0],["2006-11-15",20.8025,21.0676,20.7234,20.7327,1834200.0],["2006-11-16",20.8071,21.0583,20.7095,20.8676,1093000.0],["2006-11-17",20.8676,20.8955,20.7002,20.835,510000.0],["2006-11-20",20.8908,20.9281,20.4072,20.5793,1211600.0],["2006-11-21",20.6676,20.6676,20.463,20.6583,692800.0],["2006-11-22",20.5979,20.6862,20.4304,20.5095,817200.0],["2006-11-24",20.4165,20.8257,20.4165,20.7746,274600.0],["2006-11-27",20.8909,20.8909,20.5932,20.6955,1844400.0],["2006-11-28",20.5095,20.6676,20.3049,20.5839,1514200.0],["2006-11-29",20.5839,20.9188,20.4909,20.8722,1146400.0],["2006-11-30",21.0071,21.4629,20.9281,21.3001,2021600.0],["2006-12-01",21.3559,21.3559,21.0211,21.2024,896000.0],["2006-12-04",21.1141,21.4257,21.1141,21.3466,1258200.0],["2006-12-05",21.3466,21.4303,21.1513,21.3931,959200.0],["2006-12-06",21.4396,21.4768,21.2164,21.3001,525200.0],["2006-12-07",21.235,21.4768,21.1513,21.3327,474600.0],["2006-12-08",21.1606,21.8349,21.1327,21.6722,1338600.0],["2006-12-11",21.6582,21.7652,21.528,21.6768,994200.0],["2006-12-12",21.6303,21.7187,21.4582,21.6489,1157200.0],["2006-12-13",21.9,22.1419,21.7559,22.0814,2068600.0],["2006-12-14",22.114,22.3512,22.114,22.1651,1038200.0],["2006-12-15",22.1837,22.2535,21.8768,21.9559,1195800.0],["2006-12-18",22.0256,22.0535,21.6629,21.7094,1009800.0],["2006-12-19",21.7094,21.7187,21.4396,21.6536,738400.0],["2006-12-20",21.5373,22.0256,21.5373,21.9791,571000.0],["2006-12-21",21.9233,22.007,21.714,21.7698,815600.0],["2006-12-22",21.8628,21.914,21.5745,21.6024,541000.0],["2006-12-26",21.914,21.914,21.5187,21.6071,628200.0],["2006-12-27",21.6256,21.7094,21.4443,21.6024,755600.0],["2006-12-28",21.6164,21.8675,21.5326,21.8349,572800.0],["2006-12-29",21.8349,21.8535,21.5094,21.5326,774000.0],["2007-01-03",21.5745,22.3884,21.4629,22.2163,2102800.0],["2007-01-04",21.5745,22.8488,21.5745,22.8116,2610200.0],["2007-01-05",20.7002,20.7002,18.4864,19.1096,18244600.0],["2007-01-08",19.584,19.584,18.8585,19.0678,4582400.0],["2007-01-09",18.905,19.0213,18.1376,18.6539,12356600.0],["2007-01-10",18.6539,18.7655,18.4399,18.6539,3230800.0],["2007-01-11",18.8678,18.8678,17.7795,18.0353,6035200.0],["2007-01-12",18.0353,18.1842,17.8493,17.9749,5470400.0],["2007-01-16",18.0121,18.2539,17.8726,17.9284,3282000.0],["2007-01-17",17.9284,18.1051,17.8586,17.9144,2819400.0],["2007-01-18",18.2121,18.2121,17.8586,17.8958,1810400.0],["2007-01-19",18.0911,18.1377,17.6772,17.8586,1547400.0],["2007-01-22",17.8586,17.9516,17.6168,17.7051,1784800.0],["2007-01-23",17.7656,17.9702,17.5796,17.8632,2022800.0],["2007-01-24",17.8586,17.9051,17.4912,17.6075,2263400.0],["2007-01-25",17.6726,17.7005,17.4075,17.5935,2442200.0],["2007-01-26",17.6447,17.6912,17.3842,17.5052,2052600.0],["2007-01-29",17.5284,17.6493,17.4354,17.547,1895000.0],["2007-01-30",17.5563,17.5703,17.4307,17.5331,2127200.0],["2007-01-31",17.5331,17.733,17.4028,17.561,3522000.0],["2007-02-01",17.5703,18.1749,17.5656,18.1609,3788200.0],["2007-02-02",18.1237,18.2214,18.026,18.0911,2298800.0],["2007-02-05",18.0679,18.1702,17.8214,18.1562,2186600.0],["2007-02-06",18.1702,18.1702,17.9516,18.0121,1632200.0],["2007-02-07",18.0958,18.3423,17.9749,18.1702,2091000.0],["2007-02-08",18.3702,18.6167,18.2307,18.2818,3261000.0],["2007-02-09",18.3097,18.4399,18.147,18.3004,1469400.0],["2007-02-12",18.3516,18.454,18.2725,18.4121,1321600.0],["2007-02-13",18.4168,18.5517,18.0445,18.1934,2042600.0],["2007-02-14",18.2213,18.3795,17.9142,18.0538,2906200.0],["2007-02-15",18.0957,18.4074,18.0631,18.3888,2340400.0],["2007-02-16",18.3702,18.5191,18.2492,18.4447,1691800.0],["2007-02-20",18.4772,18.7704,18.3237,18.6075,2509800.0],["2007-02-21",18.5424,18.7052,18.5005,18.5517,1666000.0],["2007-02-22",18.6122,18.7006,18.2306,18.4354,1292200.0],["2007-02-23",18.3702,18.4679,18.1469,18.1981,2058200.0],["2007-02-26",18.3097,18.4214,18.0585,18.1422,1434200.0],["2007-02-27",17.8909,18.0026,17.4024,17.4908,2168600.0],["2007-02-28",17.5234,17.9468,17.5187,17.9003,1913600.0],["2007-03-01",17.8398,17.9654,17.5606,17.8491,1431400.0],["2007-03-02",17.8491,17.8491,17.6118,17.6909,1137600.0],["2007-03-05",17.4815,17.6583,17.3326,17.4629,1254400.0],["2007-03-06",17.5652,17.8956,17.5652,17.7746,1375200.0],["2007-03-07",17.6909,17.756,17.5746,17.635,764600.0],["2007-03-08",17.6816,17.8584,17.4489,17.4722,1714800.0],["2007-03-09",17.6443,17.6583,17.4256,17.5559,1646000.0],["2007-03-12",17.5746,17.635,17.4954,17.5652,806400.0],["2007-03-13",17.5559,17.5606,17.1604,17.2349,1032800.0],["2007-03-14",17.2349,17.3838,16.8999,17.1185,1737400.0],["2007-03-15",17.1232,17.3233,17.1232,17.2395,818000.0],["2007-03-16",17.2395,17.2395,16.9836,17.1232,905800.0],["2007-03-19",17.1883,17.2628,17.0581,17.1279,1189600.0],["2007-03-20",17.1279,17.7421,17.072,17.7374,1600400.0],["2007-03-21",17.7328,18.0212,17.6257,17.9933,2116000.0],["2007-03-22",17.9933,18.1701,17.7793,17.8212,1048400.0],["2007-03-23",17.8816,17.984,17.7746,17.8863,1217400.0],["2007-03-26",17.8863,18.3795,17.7746,18.3284,1987600.0],["2007-03-27",18.2818,18.2865,18.0073,18.2353,1745600.0],["2007-03-28",18.1422,18.3144,18.0724,18.2585,1849000.0],["2007-03-29",18.2958,18.4167,18.0259,18.226,2628600.0],["2007-03-30",18.5796,18.5796,13.9591,15.8483,22963200.0],["2007-04-02",16.5462,16.9138,16.3508,16.6951,11698800.0],["2007-04-03",16.751,16.8999,16.5881,16.8859,6157000.0],["2007-04-04",16.8487,17.3745,16.8487,17.3419,2812400.0],["2007-04-05",17.3186,17.4443,17.1558,17.3558,1897200.0],["2007-04-09",17.421,17.5187,17.1604,17.3419,2008000.0],["2007-04-10",17.2721,17.4815,17.2163,17.4443,1626000.0],["2007-04-11",17.421,17.4675,16.8952,16.9836,3872800.0],["2007-04-12",16.9883,17.2861,16.8114,17.2163,3308000.0],["2007-04-13",17.2163,17.6629,17.1232,17.5187,4211200.0],["2007-04-16",18.0678,18.2306,17.8258,18.0724,4373400.0],["2007-04-17",17.8118,18.0817,17.6118,18.0212,4486200.0],["2007-04-18",17.9375,18.1841,17.7979,18.1515,1970600.0],["2007-04-19",18.0352,18.1748,17.9142,18.105,1824000.0],["2007-04-20",18.3376,18.3376,18.0166,18.0538,2196400.0],["2007-04-23",18.0166,18.0492,17.8677,17.9142,1621400.0],["2007-04-24",17.9561,17.9561,17.635,17.7095,2130800.0],["2007-04-25",17.8118,17.9607,17.6583,17.9189,1255200.0],["2007-04-26",17.8817,18.0026,17.8165,17.9142,1240200.0],["2007-04-27",17.8351,18.0305,17.8025,17.9887,825200.0],["2007-04-30",17.984,18.0305,17.635,17.6722,2352600.0],["2007-05-01",17.6257,17.7281,17.3605,17.6397,2567400.0],["2007-05-02",17.5885,18.0259,17.5652,17.9514,950400.0],["2007-05-03",17.9189,18.0305,17.756,17.756,796600.0],["2007-05-04",17.8537,17.8584,17.6025,17.8258,1408000.0],["2007-05-07",17.8258,17.891,17.6909,17.8537,516600.0],["2007-05-08",17.8165,18.0073,17.7141,17.9235,758000.0],["2007-05-09",17.8537,18.1841,17.7467,18.0445,1057000.0],["2007-05-10",18.0445,18.1236,17.8444,17.998,958400.0],["2007-05-11",18.0538,18.1329,17.8724,18.1097,854000.0],["2007-05-14",18.1329,18.1934,17.9887,18.1422,1173000.0],["2007-05-15",18.1236,18.1562,17.7279,17.956,1869000.0],["2007-05-16",18.0119,18.0724,17.6581,17.7139,2080400.0],["2007-05-17",17.9374,18.7102,17.8722,18.4588,4380800.0],["2007-05-18",18.4821,19.0454,18.4727,19.0267,3051400.0],["2007-05-21",18.9988,19.2874,18.915,19.1292,3188200.0],["2007-05-22",19.2316,19.2688,18.9709,19.0547,789800.0],["2007-05-23",19.0547,19.1757,18.5985,18.6217,1937200.0],["2007-05-24",18.6916,18.8266,18.226,18.2726,2289200.0],["2007-05-25",18.389,18.524,18.0817,18.4448,952800.0],["2007-05-29",18.4448,18.5286,18.3284,18.4821,751000.0],["2007-05-30",18.3843,18.6543,17.9932,18.6124,1011400.0],["2007-05-31",18.6124,18.7521,18.3983,18.6403,1811000.0],["2007-06-01",18.6264,18.8638,18.5193,18.8638,1308800.0],["2007-06-04",18.7707,19.1804,18.7335,19.1711,1481200.0],["2007-06-05",19.0873,19.1245,18.7241,18.8824,709600.0],["2007-06-06",18.8824,18.8824,18.4588,18.6217,888800.0],["2007-06-07",18.5984,18.8405,18.524,18.6078,2673800.0],["2007-06-08",18.6078,18.9569,18.4821,18.9476,1226200.0],["2007-06-11",18.8405,18.9709,18.766,18.8824,771000.0],["2007-06-12",18.7335,18.9197,18.5891,18.6962,1098800.0],["2007-06-13",18.7102,18.8545,18.6217,18.794,1032400.0],["2007-06-14",18.794,19.1012,18.7754,19.0361,575200.0],["2007-06-15",19.0966,19.3573,19.0826,19.1711,1102000.0],["2007-06-18",19.1711,19.3387,18.943,18.9942,1078400.0],["2007-06-19",18.8312,19.1618,18.8173,19.064,766800.0],["2007-06-20",19.0267,19.1292,18.7381,19.0035,876000.0],["2007-06-21",18.9569,19.2968,18.8033,19.1012,1487200.0],["2007-06-22",19.0081,19.1431,18.7241,18.7241,1461800.0],["2007-06-25",18.7893,18.8452,18.1515,18.389,2489200.0],["2007-06-26",18.4821,18.5053,18.2027,18.3983,1021800.0],["2007-06-27",18.226,18.4076,18.0398,18.4076,1639600.0],["2007-06-28",18.389,18.4634,18.2214,18.2958,1538000.0],["2007-06-29",18.2958,18.6916,18.2958,18.4588,1281600.0],["2007-07-02",18.4588,18.5426,18.1841,18.3983,1088200.0],["2007-07-03",18.3936,18.3936,18.2679,18.361,420200.0],["2007-07-05",18.3936,18.6124,18.3098,18.5938,707600.0],["2007-07-06",18.6217,18.6497,18.4914,18.6078,570000.0],["2007-07-09",18.6217,18.7474,18.5286,18.7335,675400.0],["2007-07-10",18.5147,18.6543,18.4355,18.5007,969200.0],["2007-07-11",18.4495,18.5007,18.2912,18.4821,768000.0],["2007-07-12",18.5472,18.78,18.4495,18.5612,789400.0],["2007-07-13",18.4774,18.8173,18.4634,18.7893,585000.0],["2007-07-16",18.6683,18.9104,18.3377,18.4681,1267200.0],["2007-07-17",18.5705,18.8266,18.389,18.51,942600.0],["2007-07-18",18.389,18.4169,17.9234,18.1283,1988400.0],["2007-07-19",17.9513,18.226,17.9513,18.0957,1187400.0],["2007-07-20",18.0491,18.212,17.8256,17.8815,1054600.0],["2007-07-23",18.2726,18.3331,17.8443,17.9886,958400.0],["2007-07-24",17.807,18.1422,17.7232,17.7651,1140600.0],["2007-07-25",17.9793,18.2958,17.835,18.1608,1459200.0],["2007-07-26",18.0165,18.2446,16.7176,17.2344,6156200.0],["2007-07-27",17.118,17.3415,16.4663,17.0109,2650600.0],["2007-07-30",16.9458,17.0761,16.5035,16.9458,2567200.0],["2007-07-31",17.1599,17.5882,17.011,17.4113,3745400.0],["2007-08-01",17.388,17.5044,16.983,17.4486,2118600.0],["2007-08-02",17.5696,17.835,17.3555,17.6906,2304400.0],["2007-08-03",17.5882,17.821,17.1506,17.2856,2310000.0],["2007-08-06",17.4765,18.0538,17.1506,18.0258,2848200.0],["2007-08-07",18.0072,18.1655,17.5091,17.9746,2391000.0],["2007-08-08",18.0538,18.3983,17.5696,17.7605,2285800.0],["2007-08-09",17.3229,17.942,16.9644,17.3042,3158600.0],["2007-08-10",17.0203,17.2903,16.8433,16.9458,2562200.0],["2007-08-13",17.1087,17.4486,16.5268,16.9737,1518600.0],["2007-08-14",16.9597,17.1087,16.6152,17.0296,2843000.0],["2007-08-15",17.0016,17.3836,16.6895,16.7734,1486000.0],["2007-08-16",16.6616,16.8805,16.3681,16.6523,2302600.0],["2007-08-17",16.8852,17.0761,16.6057,16.7687,1660800.0],["2007-08-20",16.9737,16.9737,16.5777,16.7408,767600.0],["2007-08-21",16.6523,16.9364,16.6523,16.7641,1543400.0],["2007-08-22",16.8246,17.6398,16.6942,17.5326,3411000.0],["2007-08-23",17.5513,17.7655,17.337,17.5792,2017400.0],["2007-08-24",17.4255,17.7283,17.3649,17.7283,964800.0],["2007-08-27",17.6817,17.8401,17.6072,17.7516,819800.0],["2007-08-28",17.5885,17.7562,17.4302,17.4954,1263200.0],["2007-08-29",17.5699,17.8168,17.5186,17.7795,844400.0],["2007-08-30",17.5978,18.385,17.5978,18.2919,1617200.0],["2007-08-31",18.427,18.4735,18.1987,18.3897,777000.0],["2007-09-04",18.3012,18.6086,18.1941,18.5481,1085200.0],["2007-09-05",18.4596,18.59,18.3152,18.4596,516000.0],["2007-09-06",18.576,18.6319,18.2593,18.562,466600.0],["2007-09-07",18.413,18.6319,18.1801,18.3664,1517800.0],["2007-09-10",18.4456,18.4456,17.9099,18.0916,689800.0],["2007-09-11",18.1335,18.399,18.1242,18.399,688600.0],["2007-09-12",18.2686,18.8089,18.1754,18.6692,934600.0],["2007-09-13",18.7484,18.8182,18.5527,18.5667,552600.0],["2007-09-14",18.4037,19.0791,18.385,19.0045,720800.0],["2007-09-17",18.9766,19.0837,18.8229,18.944,681000.0],["2007-09-18",19.0511,19.3865,18.9254,19.326,1591600.0],["2007-09-19",19.5216,19.6287,19.3958,19.5635,920400.0],["2007-09-20",19.5635,19.5775,19.1955,19.5169,925200.0],["2007-09-21",19.6846,19.7032,19.4145,19.5775,2584800.0],["2007-09-24",19.5821,19.7032,19.1303,19.6986,1256600.0],["2007-09-25",19.5682,20.0247,19.461,19.992,1592000.0],["2007-09-26",20.006,20.006,19.2235,19.5216,2105200.0],["2007-09-27",19.6753,19.8197,19.2188,19.8197,1785200.0],["2007-09-28",20.2622,21.1472,20.211,20.5976,4222200.0],["2007-10-01",20.5976,20.7979,19.992,20.742,2722800.0],["2007-10-02",20.6861,20.8584,20.5137,20.6907,1595000.0],["2007-10-03",20.4345,20.7606,20.4345,20.4904,1937600.0],["2007-10-04",20.5603,20.756,20.4113,20.4439,1474000.0],["2007-10-05",20.6116,21.0215,20.4858,21.0215,1211600.0],["2007-10-08",20.3088,20.6674,20.197,20.6116,1383400.0],["2007-10-09",20.5836,20.9423,20.3833,20.9423,1053000.0],["2007-10-10",20.8957,21.082,20.728,20.9656,856000.0],["2007-10-11",21.0354,21.259,20.6069,20.742,1340800.0],["2007-10-12",20.728,20.9935,20.7234,20.8491,500000.0],["2007-10-15",20.8398,20.8398,20.5976,20.7094,640600.0],["2007-10-16",20.7653,21.0075,20.6395,20.9283,1023800.0],["2007-10-17",21.0541,21.0867,20.6907,20.9935,1257400.0],["2007-10-18",20.9423,21.2683,20.8398,21.1985,836600.0],["2007-10-19",21.1985,21.4267,20.714,20.714,886000.0],["2007-10-22",20.5463,21.1938,20.5463,21.0867,922600.0],["2007-10-23",21.1286,21.1565,20.8025,21.0541,1047600.0],["2007-10-24",20.9376,21.5292,20.7233,21.5199,2263200.0],["2007-10-25",21.4267,21.5245,21.0541,21.2357,867000.0],["2007-10-26",21.4127,21.5711,21.1286,21.2916,546600.0],["2007-10-29",21.4174,21.6223,21.3149,21.6084,873200.0],["2007-10-30",21.5897,21.776,21.273,21.6969,625600.0],["2007-10-31",21.7528,22.1533,21.4407,22.1533,884400.0],["2007-11-01",21.9204,22.4421,21.5525,22.1254,1990800.0],["2007-11-02",22.1813,22.3024,21.8273,22.0416,1185000.0],["2007-11-05",21.8133,21.9996,21.3615,21.5525,1358000.0],["2007-11-06",21.6596,21.7248,21.3335,21.6456,705200.0],["2007-11-07",21.5571,21.6363,21.0541,21.3615,1328000.0],["2007-11-08",21.4593,21.5012,20.5277,21.1193,1866000.0],["2007-11-09",20.9656,21.2311,20.6674,20.9423,1386600.0],["2007-11-12",20.8678,21.3149,20.5976,20.6022,1250200.0],["2007-11-13",20.6721,20.9376,20.4206,20.9329,1294600.0],["2007-11-14",20.9796,20.9796,20.4949,20.6534,1027000.0],["2007-11-15",20.644,20.644,20.2433,20.5042,1081000.0],["2007-11-16",20.5462,20.6999,20.3458,20.5042,834600.0],["2007-11-19",20.397,20.6021,19.8938,19.8984,1550400.0],["2007-11-20",19.945,20.2526,19.754,20.0569,1702800.0],["2007-11-21",20.0569,20.2666,19.8425,20.1035,679600.0],["2007-11-23",20.2712,20.4716,20.0522,20.4017,253200.0],["2007-11-26",20.3784,20.4949,20.0289,20.1314,1121400.0],["2007-11-27",20.1827,20.4576,20.0289,20.1268,4345000.0],["2007-11-28",20.3225,20.672,20.2293,20.3738,4081600.0],["2007-11-29",20.2899,20.644,20.1314,20.4856,2179400.0],["2007-11-30",20.7372,20.891,19.8145,20.1407,4640800.0],["2007-12-03",19.973,20.1967,19.8938,19.987,948800.0],["2007-12-04",19.7773,20.1547,19.7027,20.1314,1179600.0],["2007-12-05",20.3598,20.6347,20.0755,20.5229,970800.0],["2007-12-06",20.4576,20.7792,20.425,20.686,618600.0],["2007-12-07",20.6906,20.8537,20.4669,20.6534,991600.0],["2007-12-10",20.6301,20.9097,20.5695,20.8537,621200.0],["2007-12-11",20.877,21.0867,20.3644,20.397,937800.0],["2007-12-12",20.7978,20.891,20.0009,20.2153,743600.0],["2007-12-13",20.164,20.7233,20.0802,20.7139,760000.0],["2007-12-14",20.6673,20.7838,20.2805,20.5741,1175400.0],["2007-12-17",20.4343,20.8025,20.3038,20.4716,1419800.0],["2007-12-18",20.5508,20.5508,19.9823,20.3178,1064600.0],["2007-12-19",20.2619,20.4996,20.0988,20.2293,914600.0],["2007-12-20",20.3411,20.5275,19.7633,19.8518,1274000.0],["2007-12-21",20.0336,20.1687,19.8565,20.0475,1202000.0],["2007-12-24",20.1174,21.11,20.1174,21.11,730000.0],["2007-12-26",21.0961,21.0961,20.5648,20.9423,1156200.0],["2007-12-27",20.8957,21.0122,20.7279,20.9423,773000.0],["2007-12-28",21.0355,21.385,20.8677,21.3617,923600.0],["2007-12-31",21.2824,21.7578,21.1659,21.6786,1246200.0],["2008-01-02",21.5527,21.5854,20.8957,21.0961,2038400.0],["2008-01-03",21.0867,21.3477,20.7792,21.0681,1801000.0],["2008-01-04",18.0204,18.1928,16.5758,17.7874,8366600.0],["2008-01-07",17.834,17.9319,16.916,17.1164,3804400.0],["2008-01-08",17.1304,17.4845,16.7063,17.1071,4048000.0],["2008-01-09",17.2096,17.7501,16.916,17.6942,2178600.0],["2008-01-10",17.629,18.342,17.4193,18.2208,2440000.0],["2008-01-11",18.5097,18.6309,17.82,17.8527,2213000.0],["2008-01-14",17.848,17.9505,17.5311,17.8573,1624800.0],["2008-01-15",17.6942,17.7455,17.2235,17.2329,1856200.0],["2008-01-16",17.2189,17.9971,17.0931,17.587,1616200.0],["2008-01-17",17.7548,17.8387,17.2981,17.3307,1232400.0],["2008-01-18",17.2515,17.7408,16.7855,17.1956,1877200.0],["2008-01-22",16.7296,17.5451,16.5944,17.34,1978000.0],["2008-01-23",16.9486,17.368,16.8647,17.2888,3174200.0],["2008-01-24",17.396,17.5078,16.7016,17.4845,1592800.0],["2008-01-25",17.5731,17.6942,16.8647,17.0371,1134800.0],["2008-01-28",17.0465,17.2515,16.8368,17.2515,882600.0],["2008-01-29",17.368,17.368,16.9206,17.163,1896000.0],["2008-01-30",17.1769,17.4566,16.8647,17.0185,1583600.0],["2008-01-31",16.7995,17.5731,16.5618,17.3773,1979400.0],["2008-02-01",17.3074,17.9412,17.1443,17.9226,1145000.0],["2008-02-04",17.8527,18.1649,17.6103,18.0391,1501600.0],["2008-02-05",17.8154,17.9086,17.5591,17.7361,1251800.0],["2008-02-06",17.8107,18.0111,17.5171,17.5544,874000.0],["2008-02-07",17.4845,17.8247,17.3401,17.7222,739400.0],["2008-02-08",17.7175,17.9831,17.4146,17.9086,761400.0],["2008-02-11",17.8946,18.1742,17.6989,18.1229,550000.0],["2008-02-12",18.1789,18.5657,18.0204,18.3653,1050000.0],["2008-02-13",18.3979,18.6963,18.3606,18.631,711000.0],["2008-02-14",18.7196,18.7196,17.8104,18.2301,1258200.0],["2008-02-15",18.1834,18.2114,17.7545,18.0529,1009400.0],["2008-02-19",18.2813,18.286,17.8337,17.9736,811800.0],["2008-02-20",17.8664,18.3093,17.7545,18.2907,576800.0],["2008-02-21",18.3699,18.5611,18.244,18.3326,751600.0],["2008-02-22",18.3513,18.4166,18.0342,18.342,1002400.0],["2008-02-25",18.4632,19.0973,18.314,19.0786,976600.0],["2008-02-26",18.9481,19.6008,18.8082,19.5822,1997200.0],["2008-02-27",19.4936,19.8899,19.3117,19.6101,2163000.0],["2008-02-28",19.4703,19.5822,18.9574,19.0693,911200.0],["2008-02-29",18.8035,18.8595,18.3699,18.4958,1657400.0],["2008-03-03",18.4632,18.9154,18.3559,18.6823,737800.0],["2008-03-04",18.5284,18.99,18.4492,18.9154,952000.0],["2008-03-05",18.9294,19.06,18.7569,18.8781,614600.0],["2008-03-06",18.8175,18.8175,17.8431,17.8477,1718600.0],["2008-03-07",17.7265,18.2207,17.6985,17.8337,1001000.0],["2008-03-10",17.9037,18.0669,17.7405,17.7871,1150600.0],["2008-03-11",18.1648,18.1974,17.6379,18.0762,1251000.0],["2008-03-12",18.0762,18.3979,17.983,18.0203,1240000.0],["2008-03-13",17.6333,18.0622,17.3209,17.9223,1529800.0],["2008-03-14",17.9223,18.0902,17.3768,17.6892,1010200.0],["2008-03-17",17.3442,17.6799,17.1857,17.4188,1082200.0],["2008-03-18",17.6472,18.1182,17.5027,18.1182,1266800.0],["2008-03-19",18.258,18.7662,18.2207,18.3373,1570200.0],["2008-03-20",18.2021,18.6497,17.9783,18.6497,1276800.0],["2008-03-24",18.7522,19.004,18.645,18.7802,1432400.0],["2008-03-25",18.701,18.7103,18.0109,18.3513,1926000.0],["2008-03-26",18.1834,18.286,17.8337,18.2067,1270400.0],["2008-03-27",18.328,18.8921,18.2021,18.4772,1786200.0],["2008-03-28",18.9527,19.4003,18.5797,19.0273,2240800.0],["2008-03-31",19.1299,19.5635,18.6823,19.2838,1913200.0],["2008-04-01",19.5169,20.4027,19.5169,20.1883,2226800.0],["2008-04-02",20.2256,20.3142,19.708,19.8992,2117400.0],["2008-04-03",19.806,20.081,19.806,19.9039,1296800.0],["2008-04-04",19.9971,20.1137,19.8433,19.9738,974600.0],["2008-04-07",20.1277,20.1277,19.7453,19.8293,660000.0],["2008-04-08",19.7267,19.9785,19.6661,19.9039,770000.0],["2008-04-09",19.8712,19.8945,19.3211,19.4609,835600.0],["2008-04-10",19.4236,19.5122,19.1019,19.2371,1770000.0],["2008-04-11",18.9387,19.2092,18.9294,18.9341,529400.0],["2008-04-14",18.9341,19.0833,18.7662,18.8129,590200.0],["2008-04-15",18.8129,18.8641,18.5611,18.7149,842800.0],["2008-04-16",18.8175,19.2698,18.7523,19.2371,687200.0],["2008-04-17",19.1998,19.2791,18.7989,19.2325,1024600.0],["2008-04-18",19.4749,19.6847,19.4469,19.5215,761800.0],["2008-04-21",19.349,19.5821,19.2371,19.5122,560800.0],["2008-04-22",19.4003,19.4236,18.9621,19.1159,597600.0],["2008-04-23",19.1625,19.4143,19.0506,19.2651,717200.0],["2008-04-24",19.3584,20.3934,19.2092,20.2209,1229800.0],["2008-04-25",20.2489,20.4727,19.9039,20.4727,1200600.0],["2008-04-28",20.44,20.6638,20.2349,20.4074,959000.0],["2008-04-29",20.4307,20.9669,20.3841,20.7804,1510000.0],["2008-04-30",20.785,20.8923,20.5193,20.6358,1354800.0],["2008-05-01",20.5846,21.3585,20.5333,21.0834,1451800.0],["2008-05-02",21.214,21.256,20.8084,21.1208,1386200.0],["2008-05-05",21.0648,21.2093,20.7664,21.1441,788400.0],["2008-05-06",21.0648,21.0648,20.6219,20.6592,1630000.0],["2008-05-07",20.7011,20.7198,20.2815,20.3375,1100800.0],["2008-05-08",20.5706,20.5706,20.1416,20.2769,1338400.0],["2008-05-09",20.0857,20.4261,19.9318,20.3934,526200.0],["2008-05-12",20.4587,20.4587,20.0064,20.3328,965200.0],["2008-05-13",20.3328,20.8876,20.2209,20.8224,1294800.0],["2008-05-14",20.897,21.1675,20.7571,21.0416,708000.0],["2008-05-15",21.0369,21.3541,20.9903,21.2935,567600.0],["2008-05-16",21.3961,21.8532,21.3448,21.6853,1423000.0],["2008-05-19",21.69,21.69,21.2468,21.2935,730600.0],["2008-05-20",21.2422,21.4521,21.1116,21.3261,616200.0],["2008-05-21",21.4521,21.6247,21.1442,21.1675,1093600.0],["2008-05-22",21.3355,21.4054,21.1162,21.2002,608800.0],["2008-05-23",21.2375,21.2888,20.967,21.0789,291000.0],["2008-05-27",20.9763,21.4474,20.9763,21.4474,1134600.0],["2008-05-28",21.6573,22.0864,21.4801,21.9745,662000.0],["2008-05-29",22.1098,22.1098,21.7786,21.8625,1115000.0],["2008-05-30",22.0351,22.0911,21.578,22.0258,888600.0],["2008-06-02",22.1191,22.1238,21.4101,21.6713,740200.0],["2008-06-03",21.8206,22.3337,21.7179,21.9232,866000.0],["2008-06-04",21.8905,22.8374,21.7786,22.4736,1296800.0],["2008-06-05",22.6975,22.9214,22.4783,22.8981,1120800.0],["2008-06-06",22.7628,22.7628,22.0585,22.1144,649800.0],["2008-06-09",22.2404,22.2404,21.7273,21.9232,781600.0],["2008-06-10",21.8812,21.9138,21.3354,21.5127,1205800.0],["2008-06-11",21.536,21.536,21.2795,21.3121,1071400.0],["2008-06-12",21.4661,21.8579,21.3728,21.6666,1396200.0],["2008-06-13",21.9745,22.2404,21.8019,22.0538,939800.0],["2008-06-16",21.9325,21.9792,21.4381,21.8206,1065600.0],["2008-06-17",21.9325,22.8934,21.8952,22.6648,964600.0],["2008-06-18",22.5389,22.6975,22.0864,22.2264,1059400.0],["2008-06-19",22.2544,22.5669,22.2497,22.5669,718000.0],["2008-06-20",22.8794,23.2246,22.287,22.9774,1671400.0],["2008-06-23",23.0427,23.2619,22.6835,23.2153,1097800.0],["2008-06-24",23.1546,23.1733,22.5062,22.5529,877800.0],["2008-06-25",22.5809,23.1919,22.3896,22.6322,1160800.0],["2008-06-26",22.4596,22.4689,21.6573,21.704,952000.0],["2008-06-27",21.5594,21.7972,21.2608,21.69,674400.0],["2008-06-30",21.7133,21.8299,21.4194,21.7366,801400.0],["2008-07-01",21.5267,21.7226,21.2468,21.5547,918400.0],["2008-07-02",21.7133,22.1378,21.606,21.7273,1036600.0],["2008-07-03",22.357,22.6089,21.4427,21.5407,366400.0],["2008-07-07",21.6107,22.1191,21.1769,21.3681,1061600.0],["2008-07-08",21.3634,21.9885,21.1116,21.9325,948800.0],["2008-07-09",21.9325,22.0864,21.6573,21.7693,608600.0],["2008-07-10",21.55,21.564,19.5536,20.9623,1606400.0],["2008-07-11",20.7617,20.939,20.132,20.7477,1350400.0],["2008-07-14",20.925,21.0463,20.5145,20.771,911800.0],["2008-07-15",20.5518,21.1256,20.4259,20.8877,1231200.0],["2008-07-16",20.911,21.2282,20.7197,21.2002,1097800.0],["2008-07-17",21.2748,21.648,21.0836,21.6433,566800.0],["2008-07-18",21.6293,21.8859,21.4334,21.6946,532800.0],["2008-07-21",21.7179,21.7366,21.2282,21.6293,1066200.0],["2008-07-22",21.5314,21.9978,21.3168,21.9139,1227200.0],["2008-07-23",21.9139,21.9512,21.4801,21.6713,1256000.0],["2008-07-24",21.7926,21.7926,21.2048,21.3308,1328400.0],["2008-07-25",20.9763,21.1535,19.3624,19.9827,3102800.0],["2008-07-28",20.0574,20.9903,19.9641,20.7477,2238200.0],["2008-07-29",20.8224,21.0836,20.4865,20.9436,1014800.0],["2008-07-30",20.9856,21.2468,20.9296,21.1582,1379400.0],["2008-07-31",21.0136,21.0556,20.5845,20.6591,1218600.0],["2008-08-01",20.7384,21.0089,20.4725,20.813,1097800.0],["2008-08-04",20.939,20.939,20.4585,20.6544,798400.0],["2008-08-05",20.7384,21.3868,20.5798,21.3075,1129000.0],["2008-08-06",21.2328,21.676,21.1489,21.6107,978200.0],["2008-08-07",21.4661,21.9185,21.2282,21.5454,1039400.0],["2008-08-08",21.4474,22.315,21.3075,22.2684,1238800.0],["2008-08-11",22.3896,22.8001,21.7832,22.2077,1500600.0],["2008-08-12",22.287,22.6229,22.1471,22.2077,1252200.0],["2008-08-13",22.1284,22.5342,22.1284,22.4456,1130800.0],["2008-08-14",22.3943,22.7769,22.3943,22.7069,865600.0],["2008-08-15",22.7956,22.8656,22.5903,22.7349,678200.0],["2008-08-18",22.5109,22.8329,22.3429,22.5063,1047000.0],["2008-08-19",22.4923,22.8096,22.0956,22.2823,964000.0],["2008-08-20",22.3989,22.3989,21.6896,21.769,932600.0],["2008-08-21",21.6243,21.965,20.453,21.8203,3316000.0],["2008-08-22",21.9463,22.4456,21.867,22.4269,1776800.0],["2008-08-25",22.3149,22.3756,21.699,21.8856,779600.0],["2008-08-26",21.8716,22.1516,21.8203,22.0816,1077200.0],["2008-08-27",22.0583,22.4969,21.909,22.4409,1154600.0],["2008-08-28",22.5109,22.9356,22.3523,22.9309,1241400.0],["2008-08-29",22.9309,22.9683,22.2076,22.4969,945800.0],["2008-09-02",22.3989,22.9776,22.2869,22.4456,1045600.0],["2008-09-03",22.3943,22.8003,22.2589,22.7443,1135800.0],["2008-09-04",22.5809,22.8982,22.2309,22.2729,1281400.0],["2008-09-05",22.2123,22.2123,21.0643,21.2183,1688800.0],["2008-09-08",21.4796,21.8763,21.181,21.4936,2341400.0],["2008-09-09",21.4377,22.0956,21.4377,21.6616,1978800.0],["2008-09-10",21.797,21.8203,21.2977,21.601,1249200.0],["2008-09-11",21.531,22.035,21.2557,21.909,1392800.0],["2008-09-12",21.741,22.2356,21.741,22.0676,1414800.0],["2008-09-15",21.965,21.965,20.9757,21.0597,1686800.0],["2008-09-16",20.8683,21.5403,20.5464,21.2603,1790000.0],["2008-09-17",21.0597,21.3863,20.8357,20.9103,1585400.0],["2008-09-18",21.1343,21.3957,19.7017,21.2043,2128400.0],["2008-09-19",21.2323,21.923,21.1623,21.8203,2359800.0],["2008-09-22",21.755,21.9323,21.237,21.6756,1275000.0],["2008-09-23",21.7176,22.3103,21.7176,21.9556,1212000.0],["2008-09-24",21.8996,21.9276,21.4657,21.6756,609600.0],["2008-09-25",21.7363,22.1843,21.5403,22.1423,696400.0],["2008-09-26",21.769,22.0536,21.1717,21.4517,1210600.0],["2008-09-29",21.1063,21.1063,19.9164,20.4297,1668000.0],["2008-09-30",20.719,20.9897,19.9491,20.9337,1189200.0],["2008-10-01",20.8357,20.999,20.313,20.5744,1658600.0],["2008-10-02",20.495,20.6164,18.9644,19.1604,1782400.0],["2008-10-03",22.119,23.0476,21.615,22.8329,6847200.0],["2008-10-06",22.2076,22.4363,20.5697,21.7736,3364600.0],["2008-10-07",22.3383,22.3569,20.7377,20.7564,2643000.0],["2008-10-08",20.5277,21.4517,19.3564,20.3364,2660600.0],["2008-10-09",20.789,20.957,18.5025,18.6144,2098800.0],["2008-10-10",17.9752,20.0657,16.8972,19.1884,3628400.0],["2008-10-13",20.0191,20.2337,19.3564,19.9491,521400.0],["2008-10-14",19.9491,20.327,19.0811,19.5057,1924600.0],["2008-10-15",19.3891,19.3891,17.6112,17.6112,1371800.0],["2008-10-16",17.6438,18.6984,17.1819,18.6845,1809000.0],["2008-10-17",18.4325,19.6691,17.5785,19.0158,1560200.0],["2008-10-20",19.1884,19.8744,18.9038,19.8651,947400.0],["2008-10-21",19.5477,20.0424,19.2491,19.3937,1273200.0],["2008-10-22",19.0904,19.0904,17.5692,17.9985,2301400.0],["2008-10-23",18.0545,18.2971,17.1772,17.9052,1788600.0],["2008-10-24",17.1585,17.6438,16.7805,17.4152,1781800.0],["2008-10-27",17.2192,17.4245,16.4632,16.4632,1182800.0],["2008-10-28",16.7525,17.8958,16.3559,17.8911,1404400.0],["2008-10-29",17.9845,18.8011,17.4572,18.0405,1548200.0],["2008-10-30",18.4371,19.0764,17.9845,18.3438,1624400.0],["2008-10-31",18.2365,19.0718,18.1945,18.9038,1036400.0],["2008-11-03",18.8898,19.7204,18.7778,19.6131,1233000.0],["2008-11-04",19.7904,20.4017,19.3471,20.3411,1927400.0],["2008-11-05",20.1217,20.355,20.0237,20.0237,1339600.0],["2008-11-06",19.9631,20.257,19.2958,19.3098,1997200.0],["2008-11-07",19.4217,19.7671,18.7124,19.1651,1663800.0],["2008-11-10",19.4731,19.4777,18.5678,18.6705,1270000.0],["2008-11-11",18.5491,18.8944,18.0498,18.4465,1324600.0],["2008-11-12",18.0916,18.4418,17.0878,17.1672,1624800.0],["2008-11-13",17.1159,17.7601,16.8077,17.7601,2688600.0],["2008-11-14",17.5034,17.8582,17.0552,17.1625,1397800.0],["2008-11-17",17.0225,17.424,16.5976,16.6256,1473200.0],["2008-11-18",16.719,16.9571,16.0654,16.5509,1744200.0],["2008-11-19",16.5369,16.8871,15.6358,15.6452,1415200.0],["2008-11-20",15.5145,15.888,14.5854,14.6414,1464600.0],["2008-11-21",14.8095,15.3324,13.8524,15.3324,2350000.0],["2008-11-24",15.5705,16.6256,15.1316,16.4295,2130200.0],["2008-11-25",16.6163,17.4427,15.7572,15.7572,3886600.0],["2008-11-26",15.5098,16.5976,15.5098,16.4622,1374400.0],["2008-11-28",16.4295,16.8871,16.0981,16.8871,520400.0],["2008-12-01",16.4249,16.4249,15.4771,15.5425,1356000.0],["2008-12-02",15.0336,15.3977,14.0438,15.267,1892200.0],["2008-12-03",14.9542,15.5985,14.8561,15.281,1306600.0],["2008-12-04",15.5471,16.7097,15.1036,15.365,1712400.0],["2008-12-05",15.1643,15.874,14.9635,15.8693,1419400.0],["2008-12-08",16.2241,16.4155,16.0374,16.2521,1288200.0],["2008-12-09",16.1074,16.1401,15.267,15.3557,1551200.0],["2008-12-10",15.2343,15.5845,15.0009,15.3791,1152800.0],["2008-12-11",15.2063,15.6499,14.6787,14.8095,1090400.0],["2008-12-12",14.492,15.3557,14.492,15.225,1062200.0],["2008-12-15",15.2343,15.253,14.492,14.7161,1345400.0],["2008-12-16",14.8935,15.3884,14.7348,15.3884,1014800.0],["2008-12-17",15.1736,15.5845,15.0382,15.3604,1445000.0],["2008-12-18",15.4024,15.8319,15.197,15.5051,1299200.0],["2008-12-19",15.6125,15.874,15.3697,15.4491,1867000.0],["2008-12-22",15.4491,15.5658,14.9402,15.2577,1232200.0],["2008-12-23",15.295,15.4538,15.0336,15.2203,1623400.0],["2008-12-24",15.2763,15.3277,14.8702,15.1736,589400.0],["2008-12-26",15.4444,15.4444,15.1643,15.3977,495200.0],["2008-12-29",15.4398,15.4444,15.0429,15.183,710600.0],["2008-12-30",15.211,15.4071,15.1783,15.4071,1166000.0],["2008-12-31",15.4397,15.5144,15.281,15.309,1448400.0],["2009-01-02",15.3744,16.0,15.1783,15.958,1503400.0],["2009-01-05",15.8739,15.9533,15.5191,15.6405,1378200.0],["2009-01-06",15.7526,16.2848,15.6358,16.2381,1857600.0],["2009-01-07",15.5284,16.5462,15.5284,16.3175,3613600.0],["2009-01-08",16.2241,16.5136,16.1074,16.4482,1753600.0],["2009-01-09",16.5696,16.9244,16.3408,16.5696,2101000.0],["2009-01-12",16.4202,16.7143,16.3875,16.4576,2143400.0],["2009-01-13",16.4949,16.733,16.2008,16.5416,2135800.0],["2009-01-14",16.3408,16.5649,16.0467,16.1307,2750000.0],["2009-01-15",16.0467,16.3922,15.8179,16.2101,2241600.0],["2009-01-16",16.5976,16.5976,15.6872,16.1634,1829600.0],["2009-01-20",15.9627,16.1914,15.253,15.253,3725000.0],["2009-01-21",15.4958,15.6779,15.1129,15.6779,1708400.0],["2009-01-22",15.2997,15.6172,15.1643,15.3604,2119000.0],["2009-01-23",15.1596,15.4911,14.8235,15.267,1456600.0],["2009-01-26",15.2437,15.5004,14.9635,15.1176,1844200.0],["2009-01-27",15.2203,15.7526,15.197,15.6779,1729800.0],["2009-01-28",15.8833,16.5649,15.7572,16.4342,1873800.0],["2009-01-29",16.2568,16.3362,16.1167,16.1681,1309600.0],["2009-01-30",16.1681,16.4622,16.084,16.2054,2007600.0],["2009-02-02",15.9113,16.4342,15.874,16.3502,2178200.0],["2009-02-03",16.4249,16.7423,16.1307,16.4482,1752200.0],["2009-02-04",16.4809,16.5883,16.1587,16.3175,1682800.0],["2009-02-05",16.2568,16.775,16.2568,16.6583,1180400.0],["2009-02-06",16.5929,17.1252,16.5509,16.9478,1436600.0],["2009-02-09",16.9338,16.9338,16.4856,16.691,702400.0],["2009-02-10",16.5929,16.8777,16.2101,16.2475,1131400.0],["2009-02-11",16.3596,16.4904,16.1073,16.3315,888600.0],["2009-02-12",16.1167,16.6258,16.1167,16.5931,1064600.0],["2009-02-13",16.5324,16.8454,16.4343,16.467,879600.0],["2009-02-17",16.2194,16.3362,15.8504,15.8737,1664600.0],["2009-02-18",15.9765,16.168,15.785,15.9625,1196600.0],["2009-02-19",16.1447,16.1447,15.3412,15.3832,1388000.0],["2009-02-20",15.3459,15.4813,14.846,15.3225,1540800.0],["2009-02-23",15.3926,15.5701,14.6218,14.6218,1835400.0],["2009-02-24",14.7713,15.3038,14.6498,15.2758,1581000.0],["2009-02-25",15.1497,15.3412,14.7666,14.888,1194600.0],["2009-02-26",15.0609,15.0889,14.4116,14.4629,1253400.0],["2009-02-27",14.2434,14.6218,14.1173,14.3321,2325200.0],["2009-03-02",14.1079,14.2574,13.5193,13.5286,2073400.0],["2009-03-03",13.7716,14.0752,13.5193,13.9584,2264000.0],["2009-03-04",13.9865,14.0939,13.7062,13.7949,2199600.0],["2009-03-05",13.5473,13.7482,13.3324,13.3932,1709800.0],["2009-03-06",13.4913,13.5567,12.9027,13.239,1805000.0],["2009-03-09",13.1269,13.3605,12.8373,12.8887,1305000.0],["2009-03-10",13.0708,13.5707,12.8933,13.5613,1957200.0],["2009-03-11",13.6594,13.8089,13.5053,13.7108,2114200.0],["2009-03-12",13.5894,13.9304,13.3745,13.8323,2145200.0],["2009-03-13",13.9397,14.3835,13.9164,14.3321,2191800.0],["2009-03-16",14.4022,14.6264,14.2667,14.3415,1741800.0],["2009-03-17",14.3041,14.7059,14.248,14.7059,1084800.0],["2009-03-18",14.6218,15.2291,14.561,15.0048,1686200.0],["2009-03-19",15.1263,15.2431,14.7479,14.7479,1203000.0],["2009-03-20",14.8086,15.1123,14.8086,14.9067,2040400.0],["2009-03-23",15.159,15.6168,14.9114,15.6028,1879200.0],["2009-03-24",15.3692,15.458,15.0889,15.1123,1425200.0],["2009-03-25",15.1777,15.4907,14.9441,15.3085,1541600.0],["2009-03-26",15.3692,15.8878,15.3505,15.841,1750800.0],["2009-03-27",15.6869,15.8364,15.4066,15.4626,1192800.0],["2009-03-30",15.1824,15.3786,15.0656,15.2711,1693600.0],["2009-03-31",15.3739,15.813,15.3132,15.6075,1561000.0],["2009-04-01",15.4066,15.7336,15.1637,15.5794,2024600.0],["2009-04-02",15.8223,16.0653,15.6915,15.799,2200400.0],["2009-04-03",16.0372,16.2334,14.3975,14.9488,6034000.0],["2009-04-06",14.8787,15.0002,14.5984,14.8974,2205200.0],["2009-04-07",14.6732,15.3272,14.5657,15.1216,2989400.0],["2009-04-08",15.1823,15.4907,14.9861,15.458,1997600.0],["2009-04-09",15.6448,15.6448,15.3365,15.6028,2730400.0],["2009-04-13",15.4299,15.472,15.145,15.3085,1663600.0],["2009-04-14",15.145,15.3132,15.0375,15.0562,1730800.0],["2009-04-15",14.9628,15.2711,14.9628,15.2711,1368800.0],["2009-04-16",15.4113,15.7289,15.2431,15.6682,1269400.0],["2009-04-17",15.6635,15.7196,15.3225,15.6028,1967600.0],["2009-04-20",15.3832,15.514,15.1496,15.201,1721200.0],["2009-04-21",15.1823,15.1823,14.7479,15.0469,2086000.0],["2009-04-22",14.9301,15.2945,14.7853,14.9488,2464200.0],["2009-04-23",14.9394,15.0796,14.505,14.7806,2016400.0],["2009-04-24",14.8927,14.9908,14.4162,14.4676,4047400.0],["2009-04-27",14.3975,14.7152,14.3742,14.6078,2247400.0],["2009-04-28",14.4396,14.7946,14.4396,14.6358,1122800.0],["2009-04-29",14.6638,15.0142,14.4676,14.9768,1840000.0],["2009-04-30",15.1403,15.3786,14.8554,14.9768,1993600.0],["2009-05-01",14.9254,15.1543,14.6264,15.1216,1754000.0],["2009-05-04",15.187,15.4907,15.0422,15.4439,2476800.0],["2009-05-05",15.4253,15.4253,15.0002,15.1824,1991000.0],["2009-05-06",15.2711,15.5467,15.0235,15.458,2964000.0],["2009-05-07",15.5374,15.7803,15.2664,15.4299,2261000.0],["2009-05-08",15.5421,15.813,15.3085,15.7102,1474000.0],["2009-05-11",15.6075,15.6822,15.4113,15.4393,1952400.0],["2009-05-12",15.514,15.6635,15.3458,15.5514,1760800.0],["2009-05-13",15.5234,15.5374,14.9017,14.9297,2466800.0],["2009-05-14",15.0092,15.084,14.509,14.6586,2528600.0],["2009-05-15",14.7381,14.7708,14.4903,14.5791,2368600.0],["2009-05-18",14.7241,14.7801,14.4997,14.6633,2240800.0],["2009-05-19",14.6072,15.2102,14.5651,15.0419,3626000.0],["2009-05-20",15.1354,15.5467,15.1214,15.3831,2792800.0],["2009-05-21",15.7477,16.1123,15.6589,16.089,2896000.0],["2009-05-22",16.1123,16.2105,15.8926,15.9253,1916600.0],["2009-05-26",15.8506,16.4816,15.5841,16.4208,2189800.0],["2009-05-27",16.4395,16.6873,16.2853,16.3601,1902000.0],["2009-05-28",16.4909,16.6545,16.2572,16.5751,1791800.0],["2009-05-29",16.5611,16.8088,16.3227,16.8088,1386000.0],["2009-06-01",16.8415,17.3744,16.8415,17.1126,2259000.0],["2009-06-02",17.1033,17.4071,17.1033,17.3697,1603800.0],["2009-06-03",17.2996,17.4632,17.2014,17.2902,1324000.0],["2009-06-04",17.2809,17.4258,17.0986,17.4211,2040400.0],["2009-06-05",17.5146,17.7764,17.3089,17.6502,1392000.0],["2009-06-08",17.5146,17.5754,17.1827,17.4492,1298200.0],["2009-06-09",17.524,17.6128,17.4024,17.5099,1110200.0],["2009-06-10",17.4585,17.6735,17.3697,17.5754,780000.0],["2009-06-11",17.6315,17.8044,17.4211,17.5053,758000.0],["2009-06-12",17.4912,18.0942,17.3463,17.9961,2672000.0],["2009-06-15",17.5286,17.7764,17.4492,17.6689,1910800.0],["2009-06-16",17.7203,17.8231,17.4164,17.4398,1812200.0],["2009-06-17",17.4772,17.7997,17.4398,17.6782,1465600.0],["2009-06-18",17.6361,17.753,17.5053,17.7063,2073800.0],["2009-06-19",17.7997,18.1456,17.739,17.9961,1979200.0],["2009-06-22",17.8512,18.0194,17.4445,17.4445,1580800.0],["2009-06-23",17.5006,17.566,17.2856,17.5053,1180400.0],["2009-06-24",17.6408,17.6408,17.4398,17.566,1045800.0],["2009-06-25",17.5333,17.7764,17.4118,17.7296,1025600.0],["2009-06-26",17.7063,17.781,17.5847,17.6502,1252600.0],["2009-06-29",17.6782,17.7343,17.4118,17.6922,923800.0],["2009-06-30",17.7203,17.7203,17.3744,17.5099,1379600.0],["2009-07-01",17.6548,17.7997,17.5427,17.7577,1806200.0],["2009-07-02",17.5801,17.6455,17.2014,17.2014,889200.0],["2009-07-06",17.15,17.3744,17.1266,17.3417,871600.0],["2009-07-07",17.3977,17.3977,16.8929,16.935,977600.0],["2009-07-08",16.935,16.9584,16.6686,16.7994,1554800.0],["2009-07-09",16.9069,17.0378,16.8228,16.9303,787600.0],["2009-07-10",16.8322,16.963,16.7293,16.7994,808600.0],["2009-07-13",16.8976,17.4305,16.6358,17.4305,1417200.0],["2009-07-14",17.4492,17.7296,17.2856,17.6689,660200.0],["2009-07-15",17.6969,18.3139,17.6969,18.3092,1387000.0],["2009-07-16",18.2812,18.6879,18.0849,18.6411,776600.0],["2009-07-17",18.5616,18.6972,18.5009,18.6598,432000.0],["2009-07-20",18.6692,18.9309,18.5897,18.8795,828600.0],["2009-07-21",18.973,19.0805,18.6271,18.9356,571000.0],["2009-07-22",18.8842,19.0571,18.6785,18.8047,1519600.0],["2009-07-23",18.7673,18.9403,18.6598,18.8374,2332400.0],["2009-07-24",19.7723,20.235,19.2815,19.7863,3369200.0],["2009-07-27",18.7439,19.8237,18.2204,19.7676,2559400.0],["2009-07-28",19.7349,20.0995,19.6835,19.9172,1453000.0],["2009-07-29",19.8611,19.9593,19.5806,19.7162,707200.0],["2009-07-30",19.8564,20.2164,19.7443,19.9639,1072400.0],["2009-07-31",19.9733,20.1275,19.7536,19.7723,831000.0],["2009-08-03",19.9079,19.9079,19.4217,19.6367,1325000.0],["2009-08-04",19.618,19.9359,19.5993,19.9359,901800.0],["2009-08-05",19.9032,20.3239,19.6461,19.777,698800.0],["2009-08-06",19.7816,19.9312,19.4825,19.7209,656000.0],["2009-08-07",19.8564,20.0855,19.7256,20.0621,519600.0],["2009-08-10",20.0153,20.1322,19.7583,19.8891,396600.0],["2009-08-11",19.8097,19.8985,19.7115,19.763,525800.0],["2009-08-12",19.6321,20.0995,19.6321,20.0247,602600.0],["2009-08-13",20.0808,20.0808,19.7628,19.9125,497800.0],["2009-08-14",19.9592,20.0247,19.7301,19.8751,399600.0],["2009-08-17",19.6225,19.8376,19.6038,19.6833,866600.0],["2009-08-18",19.7301,19.9826,19.6272,19.9639,617600.0],["2009-08-19",19.674,20.1697,19.674,20.1416,588600.0],["2009-08-20",20.1416,20.1977,19.8891,20.1089,700600.0],["2009-08-21",20.2211,20.3053,20.02,20.0855,1257000.0],["2009-08-24",20.0855,20.31,19.9873,20.1931,718600.0],["2009-08-25",20.2305,20.6186,20.1089,20.3334,824400.0],["2009-08-26",20.2539,20.5765,20.2539,20.5017,781200.0],["2009-08-27",20.5391,20.5391,20.0528,20.3427,558400.0],["2009-08-28",20.5111,20.5111,19.9779,20.2305,653800.0],["2009-08-31",20.1463,20.1977,19.8189,19.847,1081800.0],["2009-09-01",19.6459,20.1603,19.6366,19.8049,2140000.0],["2009-09-02",19.6225,20.1416,19.6225,19.8517,1319200.0],["2009-09-03",19.9031,20.1136,19.688,20.1136,1084000.0],["2009-09-04",20.0434,20.3895,19.992,20.3521,952400.0],["2009-09-08",20.3895,20.5672,20.2959,20.3895,930600.0],["2009-09-09",20.3895,20.4456,19.7769,20.2071,1327800.0],["2009-09-10",20.2492,20.4596,20.1323,20.4596,515600.0],["2009-09-11",20.4643,20.6981,20.4222,20.6139,586600.0],["2009-09-14",20.4269,20.801,20.4269,20.801,422800.0],["2009-09-15",20.7542,20.9413,20.5906,20.8852,582600.0],["2009-09-16",20.9086,21.2266,20.8197,21.2266,840600.0],["2009-09-17",21.1985,21.4791,21.0535,21.3014,516600.0],["2009-09-18",21.3388,21.5446,21.0816,21.264,1231400.0],["2009-09-21",21.1284,21.4136,21.0769,21.3669,467800.0],["2009-09-22",21.4136,21.4978,21.2593,21.4183,562400.0],["2009-09-23",21.4136,21.7644,21.3201,21.4043,609000.0],["2009-09-24",21.4277,21.5867,21.0769,21.2593,838800.0],["2009-09-25",21.3014,21.4276,20.9226,20.9319,824200.0],["2009-09-28",21.0676,21.7316,20.96,21.596,939800.0],["2009-09-29",21.6194,21.8766,21.4651,21.8205,799000.0],["2009-09-30",21.7877,22.0309,21.4744,21.8392,1790200.0],["2009-10-01",21.9608,22.2086,21.5586,21.5866,1286600.0],["2009-10-02",21.451,21.6942,20.7636,21.3107,2394800.0],["2009-10-05",21.4323,22.3536,21.2499,22.3209,2599600.0],["2009-10-06",22.1665,23.0691,21.9935,22.84,2854600.0],["2009-10-07",22.84,22.8774,22.4939,22.6903,1624600.0],["2009-10-08",22.7604,22.9662,22.6248,22.7604,1247200.0],["2009-10-09",22.6763,22.8306,22.55,22.6248,1518000.0],["2009-10-12",22.7651,22.8493,22.6061,22.7137,766400.0],["2009-10-13",22.7417,22.7698,22.536,22.709,1177400.0],["2009-10-14",22.9803,23.0317,22.6482,22.9943,1300200.0],["2009-10-15",22.8961,23.3123,22.6529,23.3029,1710800.0],["2009-10-16",23.3123,23.7565,23.1299,23.6162,2073600.0],["2009-10-19",23.7191,24.0371,23.7191,23.8735,2109800.0],["2009-10-20",23.8688,24.0278,23.7098,23.7846,1753600.0],["2009-10-21",23.6957,23.953,23.6256,23.6677,1700000.0],["2009-10-22",23.5742,23.8454,23.518,23.6303,2555400.0],["2009-10-23",23.7659,23.8501,23.5508,23.7706,1591200.0],["2009-10-26",23.8454,23.9857,23.5508,23.6303,1329800.0],["2009-10-27",23.6209,23.836,23.1392,23.1673,1459600.0],["2009-10-28",23.1486,23.2795,22.8961,22.9428,1265000.0],["2009-10-29",23.0083,23.1486,22.7464,23.0878,1092000.0],["2009-10-30",22.9662,23.1954,22.8259,23.0223,1512400.0],["2009-11-02",23.0364,23.2702,22.7979,23.186,1142400.0],["2009-11-03",23.0317,23.2374,22.8072,23.1767,1655800.0],["2009-11-04",23.3637,23.7799,23.1346,23.5461,1552800.0],["2009-11-05",23.649,24.5001,23.5601,24.5001,1883800.0],["2009-11-06",24.4019,24.6077,24.2522,24.5515,1302800.0],["2009-11-09",24.6451,25.108,24.6451,24.8695,1509000.0],["2009-11-10",24.8415,25.3512,24.8415,25.1922,1493200.0],["2009-11-11",25.2998,25.412,25.0987,25.1735,940000.0],["2009-11-12",25.1033,25.1501,24.7478,24.832,807400.0],["2009-11-13",24.8788,24.9911,24.5139,24.8133,1068200.0],["2009-11-16",24.8507,25.253,24.8507,25.2016,959400.0],["2009-11-17",25.1922,25.2858,25.0706,25.1501,1029400.0],["2009-11-18",25.1501,25.2016,24.2706,24.2753,2322000.0],["2009-11-19",24.0975,24.1396,23.2648,23.3163,3739200.0],["2009-11-20",23.2367,23.4426,23.1291,23.3303,1631200.0],["2009-11-23",23.5408,24.1256,23.5408,24.0648,1720400.0],["2009-11-24",24.0554,24.4811,23.8589,24.3548,1836800.0],["2009-11-25",24.3268,24.6776,24.2238,24.4484,796400.0],["2009-11-27",23.8776,24.1724,23.6952,23.9619,573200.0],["2009-11-30",24.0274,24.0601,23.742,23.9806,859600.0],["2009-12-01",24.2332,24.2566,24.0882,24.1396,886800.0],["2009-12-02",24.0928,24.1911,23.7279,23.7326,1588200.0],["2009-12-03",23.7326,23.8402,23.4332,23.4566,1209600.0],["2009-12-04",23.6999,23.9338,23.4566,23.8496,1744600.0],["2009-12-07",23.8496,24.004,23.6858,23.8402,1006800.0],["2009-12-08",23.7607,23.8028,23.2508,23.7092,1005200.0],["2009-12-09",23.625,23.7934,23.3022,23.7373,1162000.0],["2009-12-10",23.9151,24.1022,23.8262,23.8543,772400.0],["2009-12-11",23.9057,23.9993,23.6625,23.7139,1218000.0],["2009-12-14",23.7888,24.0554,23.6671,24.0554,1090800.0],["2009-12-15",24.0507,24.308,23.77,24.2379,994600.0],["2009-12-16",24.3829,24.8039,24.2613,24.4718,1097800.0],["2009-12-17",24.3735,24.4624,24.1349,24.1443,639200.0],["2009-12-18",24.2332,24.425,24.0227,24.411,1199200.0],["2009-12-21",24.4765,24.7665,24.4063,24.57,672800.0],["2009-12-22",24.687,24.7057,24.4905,24.6776,1189000.0],["2009-12-23",24.7618,25.0098,24.5747,24.7384,949000.0],["2009-12-24",24.818,25.0098,24.818,24.977,192000.0],["2009-12-28",25.0753,25.08,24.8694,24.949,521600.0],["2009-12-29",24.977,25.0753,24.8741,25.0004,1011200.0],["2009-12-30",24.9069,25.3606,24.9069,25.3326,1470600.0],["2009-12-31",25.4215,25.5057,25.1782,25.1969,817000.0],["2010-01-04",25.3653,25.4963,24.5419,24.6402,2533400.0],["2010-01-05",24.5607,24.687,24.4063,24.5887,1288600.0],["2010-01-06",24.6168,24.6776,24.3455,24.4999,1628200.0],["2010-01-07",24.4999,24.5139,24.2238,24.3455,2467800.0],["2010-01-08",23.0169,23.2695,22.5678,22.9093,6437000.0],["2010-01-11",22.8905,22.9093,22.1701,22.3713,4421000.0],["2010-01-12",22.3151,22.3853,22.0812,22.3479,2311200.0],["2010-01-13",22.3338,22.4508,22.1233,22.3666,2179600.0],["2010-01-14",22.2496,22.4181,21.9643,21.9783,2981600.0],["2010-01-15",21.9876,22.0812,21.7069,21.7444,2340800.0],["2010-01-19",21.7865,21.9034,21.6602,21.8754,2058600.0],["2010-01-20",21.7069,21.8707,21.5011,21.8426,2188000.0],["2010-01-21",21.88,21.997,21.4075,21.459,3046800.0],["2010-01-22",21.4637,21.5666,21.2298,21.2391,2421200.0],["2010-01-25",21.4309,21.4309,21.0052,21.1924,2003600.0],["2010-01-26",21.1081,21.328,21.0052,21.1643,1948000.0],["2010-01-27",21.0567,21.3093,21.0286,21.2906,2506200.0],["2010-01-28",21.9268,21.9362,21.1643,21.183,2522200.0],["2010-01-29",21.197,21.197,20.8181,20.8181,2063200.0],["2010-02-01",20.9117,21.052,20.6076,21.052,1520200.0],["2010-02-02",21.0192,21.2859,20.935,21.2017,1491200.0],["2010-02-03",21.0614,21.3093,21.0614,21.1736,1595200.0],["2010-02-04",21.7023,21.7023,21.0988,21.1549,2590600.0],["2010-02-05",21.1269,21.3093,20.9397,21.1128,2548200.0],["2010-02-08",21.0754,21.2204,20.8929,21.0427,1417800.0],["2010-02-09",21.2672,21.3795,21.0754,21.2766,1079600.0],["2010-02-10",21.2017,21.2906,21.0613,21.1549,740400.0],["2010-02-11",21.1736,21.3936,20.963,21.3374,697000.0],["2010-02-12",21.211,21.2157,20.7056,20.8226,2655000.0],["2010-02-16",20.9349,20.977,20.743,20.8694,2835400.0],["2010-02-17",20.8694,20.963,20.3826,20.4528,3589800.0],["2010-02-18",20.3779,20.6354,20.3545,20.5184,2535000.0],["2010-02-19",20.4388,20.5184,20.2797,20.4014,2136000.0],["2010-02-22",20.4388,20.4715,20.1158,20.1346,1924400.0],["2010-02-23",20.0597,20.1861,19.8912,19.9942,2873000.0],["2010-02-24",20.041,20.2141,19.952,20.1673,1398400.0],["2010-02-25",20.0082,20.172,19.8912,20.0971,1431000.0],["2010-02-26",20.1346,20.1439,19.924,20.0363,1969800.0],["2010-03-01",20.1112,20.509,20.1112,20.4856,2413000.0],["2010-03-02",20.4762,20.5417,20.158,20.3639,1795000.0],["2010-03-03",20.3265,20.3358,20.0316,20.041,1580200.0],["2010-03-04",20.0269,20.1252,19.9099,20.0082,1300000.0],["2010-03-05",20.0831,20.4903,20.0269,20.4294,1486400.0],["2010-03-08",20.4294,20.626,20.4107,20.5745,916800.0],["2010-03-09",20.626,21.2578,20.6026,21.0753,2737200.0],["2010-03-10",21.5995,21.5995,21.1549,21.2532,2272400.0],["2010-03-11",21.2298,21.2298,20.9536,21.183,1322800.0],["2010-03-12",21.2157,21.2812,20.9677,21.1549,1298600.0],["2010-03-15",21.0753,21.1455,20.757,20.8834,1133400.0],["2010-03-16",20.8834,21.0659,20.7851,21.0613,781400.0],["2010-03-17",21.094,21.6744,21.094,21.5574,1786800.0],["2010-03-18",21.5387,21.8148,21.5387,21.7352,1018600.0],["2010-03-19",21.5387,21.9646,21.4076,21.5387,1747000.0],["2010-03-22",21.4778,21.885,21.417,21.8756,930000.0],["2010-03-23",21.9178,21.9178,21.5386,21.7071,972800.0],["2010-03-24",21.6089,21.6089,21.0519,21.1127,1634800.0],["2010-03-25",21.2625,21.3842,21.0566,21.2719,1335400.0],["2010-03-26",21.2391,21.3655,21.2344,21.3421,1681600.0],["2010-03-29",21.3468,21.4778,21.2812,21.4684,1008800.0],["2010-03-30",21.5106,21.8195,21.5106,21.6791,2114400.0],["2010-03-31",21.6791,21.8429,21.2298,21.3187,3135000.0],["2010-04-01",22.5777,22.9147,21.3,21.3608,7231600.0],["2010-04-05",21.4216,21.4216,20.8226,20.9162,4005200.0],["2010-04-06",20.8694,21.2672,20.7102,21.1642,2748400.0],["2010-04-07",21.08,21.1268,20.5839,20.6915,3634800.0],["2010-04-08",20.5464,20.64,20.3546,20.4294,2802800.0],["2010-04-09",20.3826,20.4107,20.0784,20.2516,1893400.0],["2010-04-12",20.158,20.5792,20.158,20.5558,2554400.0],["2010-04-13",20.509,20.5371,20.2843,20.3826,2185200.0],["2010-04-14",20.5137,20.729,20.3873,20.7149,2762800.0],["2010-04-15",20.963,21.3842,20.9396,21.3561,3820800.0],["2010-04-16",21.2953,21.7399,21.2485,21.4684,5495000.0],["2010-04-19",21.4029,21.4731,21.0425,21.4591,3900000.0],["2010-04-20",21.5152,21.548,21.1455,21.2344,2938200.0],["2010-04-21",21.2953,21.3561,20.9162,21.2906,2796800.0],["2010-04-22",21.1549,21.2532,20.9723,21.183,2485400.0],["2010-04-23",21.1829,21.5012,21.0566,21.4872,2326600.0],["2010-04-26",21.4357,21.5387,21.1923,21.2017,2158200.0],["2010-04-27",21.1736,21.2953,20.8226,20.8694,2835600.0],["2010-04-28",20.9443,21.0566,20.7477,20.7898,1642200.0],["2010-04-29",20.8413,20.8647,20.5979,20.7243,2200200.0],["2010-04-30",20.6775,20.9021,20.0176,20.0363,3140800.0],["2010-05-03",20.0316,20.3639,19.9427,20.2282,2612200.0],["2010-05-04",20.0971,20.1065,19.8257,20.0644,2260600.0],["2010-05-05",19.8023,20.186,19.8023,20.1252,2705200.0],["2010-05-06",20.0316,20.8226,19.5402,20.0878,6863200.0],["2010-05-07",20.1299,20.1299,18.8147,18.9458,5665800.0],["2010-05-10",19.6899,19.6899,19.2594,19.4746,3078200.0],["2010-05-11",19.2921,19.4513,19.2219,19.2594,2409400.0],["2010-05-12",19.3436,19.6665,19.3436,19.6478,1801200.0],["2010-05-13",19.6338,20.205,19.5401,20.0692,4655000.0],["2010-05-14",19.7883,19.9615,19.3528,19.4839,3894400.0],["2010-05-17",19.498,19.8585,19.4512,19.8258,3706800.0],["2010-05-18",19.9709,20.1676,19.7789,19.9053,4040200.0],["2010-05-19",19.8023,20.1067,19.5682,19.8211,3694800.0],["2010-05-20",19.4652,19.6946,19.1421,19.2077,4786200.0],["2010-05-21",19.0906,19.69,18.8377,19.6806,4205200.0],["2010-05-24",19.5963,19.6853,19.3341,19.3341,2557200.0],["2010-05-25",18.9923,19.3107,18.8143,19.2826,3276600.0],["2010-05-26",19.395,19.6291,19.2077,19.3013,3301600.0],["2010-05-27",19.601,19.807,19.5073,19.807,1838000.0],["2010-05-28",19.7134,19.9569,19.6431,19.7555,2111200.0],["2010-06-01",19.6572,19.7461,19.3903,19.4043,2912000.0],["2010-06-02",19.4605,19.5073,19.1093,19.4699,1654800.0],["2010-06-03",19.5354,19.8398,19.4231,19.807,1828800.0],["2010-06-04",19.4699,19.615,19.0766,19.1374,1495200.0],["2010-06-07",19.1234,19.2358,18.7441,18.7581,1445600.0],["2010-06-08",18.8471,18.8799,18.5896,18.7769,1415600.0],["2010-06-09",18.8518,19.1187,18.6739,18.73,1412400.0],["2010-06-10",18.9782,19.4512,18.9173,19.4277,1511400.0],["2010-06-11",19.2358,19.5073,19.1843,19.4652,1231000.0],["2010-06-14",19.6385,19.7181,19.4043,19.4137,862600.0],["2010-06-15",19.4839,19.9896,19.4465,19.9662,1157200.0],["2010-06-16",19.9381,20.0786,19.8726,19.9241,1398000.0],["2010-06-17",19.9288,20.0271,19.8632,19.9288,713800.0],["2010-06-18",19.9007,20.0131,19.8164,19.9522,643000.0],["2010-06-21",20.0646,20.0646,17.9527,18.2103,8140400.0],["2010-06-22",18.1869,18.6926,18.0885,18.4491,3561800.0],["2010-06-23",18.4912,18.4912,18.1869,18.2196,2010800.0],["2010-06-24",18.1681,18.2431,17.8357,17.8638,1657800.0],["2010-06-25",17.8685,18.1869,17.7608,18.0979,1966200.0],["2010-06-28",18.1166,18.1728,17.9481,18.0698,897400.0],["2010-06-29",17.8544,17.8685,17.3253,17.4096,1565600.0],["2010-06-30",17.3393,17.4283,17.0631,17.1099,2489800.0],["2010-07-01",17.1333,17.1661,16.6651,16.9039,2630000.0],["2010-07-02",17.0162,17.0631,16.7681,16.9366,875800.0],["2010-07-06",17.2129,17.2878,16.8664,16.9741,1403400.0],["2010-07-07",16.9507,17.536,16.9507,17.5266,1150200.0],["2010-07-08",17.5454,17.639,17.2035,17.3674,1416600.0],["2010-07-09",17.3908,17.6343,17.33,17.6062,941000.0],["2010-07-12",17.536,17.6578,17.4751,17.5875,847200.0],["2010-07-13",17.6905,17.9574,17.6905,17.9153,1216200.0],["2010-07-14",17.8966,17.9996,17.8263,17.9762,679600.0],["2010-07-15",17.9106,17.9621,17.6671,17.9059,966000.0],["2010-07-16",17.8029,17.8123,17.2925,17.3019,1073400.0],["2010-07-19",17.3909,17.5032,17.3019,17.433,673000.0],["2010-07-20",17.241,17.5266,17.0771,17.5079,1109600.0],["2010-07-21",17.5594,17.6297,17.3206,17.5079,1283000.0],["2010-07-22",17.6905,18.2009,17.6905,18.1635,1437200.0],["2010-07-23",18.0979,18.5942,18.0558,18.5802,1560800.0],["2010-07-26",18.6317,18.7722,18.5521,18.7628,1317200.0],["2010-07-27",18.8658,18.9923,18.6224,18.6973,1599400.0],["2010-07-28",16.5293,17.1239,16.2062,17.1146,9337600.0],["2010-07-29",17.1474,17.5828,17.138,17.5126,3220600.0],["2010-07-30",17.3113,17.6952,17.2129,17.6671,2133000.0],["2010-08-02",17.8263,18.0745,17.6812,18.0417,2133600.0],["2010-08-03",17.9528,18.0277,17.8497,17.9293,1635800.0],["2010-08-04",18.0136,18.023,17.8076,17.9012,2423400.0],["2010-08-05",17.831,17.9621,17.742,17.8638,974000.0],["2010-08-06",17.7467,18.112,17.6718,18.0698,1149200.0],["2010-08-09",18.1635,18.3601,18.1307,18.3273,907600.0],["2010-08-10",18.1354,18.2571,17.9715,18.1681,907200.0],["2010-08-11",17.9762,17.9902,17.6999,17.7514,1505000.0],["2010-08-12",17.6156,17.7093,17.3721,17.5594,1285600.0],["2010-08-13",17.4845,17.5688,17.3861,17.4236,876400.0],["2010-08-16",17.3486,17.5922,17.2736,17.4985,541600.0],["2010-08-17",17.5875,17.8171,17.5594,17.6719,793400.0],["2010-08-18",17.6391,17.8733,17.5407,17.7984,520600.0],["2010-08-19",17.7234,17.7234,17.4751,17.6156,701200.0],["2010-08-20",17.5782,17.7843,17.4095,17.7515,852600.0],["2010-08-23",17.7796,17.8639,17.55,17.55,469800.0],["2010-08-24",17.3345,17.6203,17.2408,17.5219,1698400.0],["2010-08-25",17.447,17.7093,17.4095,17.6578,898000.0],["2010-08-26",17.7515,17.7749,17.6203,17.7,752000.0],["2010-08-27",17.8218,17.967,17.5922,17.967,667200.0],["2010-08-30",17.9155,18.0795,17.7562,17.7702,925400.0],["2010-08-31",17.7047,17.8499,17.5173,17.6297,1099200.0],["2010-09-01",17.8499,18.1732,17.8218,18.1732,1183400.0],["2010-09-02",18.0935,18.3231,18.0701,18.2997,641800.0],["2010-09-03",18.6229,18.6229,18.3699,18.5058,627200.0],["2010-09-07",18.4355,18.4496,18.1825,18.2013,685200.0],["2010-09-08",18.2013,18.4121,18.1825,18.2809,669800.0],["2010-09-09",18.4917,18.637,18.3559,18.5386,670000.0],["2010-09-10",18.5995,18.7354,18.5105,18.6885,460200.0],["2010-09-13",18.8291,19.0493,18.7963,18.9977,739400.0],["2010-09-14",18.9321,19.068,18.89,18.9368,532400.0],["2010-09-15",18.8525,19.0867,18.7775,19.0399,880000.0],["2010-09-16",18.9555,19.2085,18.9555,19.1523,820800.0],["2010-09-17",19.246,19.3491,19.1008,19.1055,963000.0],["2010-09-20",19.1945,19.3819,18.9649,19.3631,955400.0],["2010-09-21",19.3163,19.3725,19.1289,19.1711,873800.0],["2010-09-22",19.1289,19.3022,19.0539,19.0867,432000.0],["2010-09-23",18.9415,19.2085,18.8291,18.9134,885600.0],["2010-09-24",18.9977,19.4428,18.9977,19.4053,800400.0],["2010-09-27",19.4475,19.6864,19.2741,19.6396,905800.0],["2010-09-28",19.7005,19.7239,19.3959,19.6724,841400.0],["2010-09-29",19.5599,19.9394,19.5318,19.8972,926800.0],["2010-09-30",19.9769,20.2299,19.8504,20.094,1430600.0],["2010-10-01",20.2627,20.3892,19.4709,19.7098,1941400.0],["2010-10-04",19.6958,19.7848,19.2835,19.5131,949400.0],["2010-10-05",19.677,19.7098,19.4522,19.6302,1129200.0],["2010-10-06",19.6068,19.7005,19.4522,19.5693,516000.0],["2010-10-07",19.677,19.677,19.5037,19.574,597000.0],["2010-10-08",19.5787,19.7661,19.4475,19.6911,591600.0],["2010-10-11",19.7801,20.0284,19.677,19.8363,868400.0],["2010-10-12",18.2341,18.4121,17.6531,18.2247,9053600.0],["2010-10-13",18.2434,18.295,17.9858,18.1591,2535400.0],["2010-10-14",18.1076,18.3465,18.042,18.0795,1386400.0],["2010-10-15",18.206,18.2762,18.0373,18.2247,1439800.0],["2010-10-18",18.2856,18.3324,18.1966,18.3043,1080800.0],["2010-10-19",18.145,18.1825,17.8686,17.9764,1459800.0],["2010-10-20",18.0607,18.3137,17.9623,17.9951,1929800.0],["2010-10-21",18.0701,18.2388,17.8827,18.0092,2144400.0],["2010-10-22",18.0092,18.4355,17.8499,18.4121,1750400.0],["2010-10-25",18.5245,18.74,18.473,18.6651,2608200.0],["2010-10-26",18.562,18.7728,18.3652,18.6745,1681000.0],["2010-10-27",18.5339,18.5948,18.3184,18.4121,1863000.0],["2010-10-28",18.4683,18.5058,18.1591,18.2762,831000.0],["2010-10-29",18.2715,18.3465,18.2481,18.2528,738000.0],["2010-11-01",18.3325,18.4449,18.131,18.2528,797600.0],["2010-11-02",18.3699,18.651,18.3699,18.5901,1174400.0],["2010-11-03",18.6276,18.6651,18.473,18.5808,1116400.0],["2010-11-04",18.74,18.89,18.6089,18.8525,1695200.0],["2010-11-05",18.8759,18.9274,18.8103,18.8947,2660400.0],["2010-11-08",18.8337,19.246,18.8337,19.1757,1111000.0],["2010-11-09",19.1851,19.3303,19.1008,19.1523,933400.0],["2010-11-10",19.2085,19.4194,19.0774,19.41,1213800.0],["2010-11-11",19.246,19.41,19.0211,19.3913,866000.0],["2010-11-12",19.321,19.4334,19.2272,19.335,1490800.0],["2010-11-15",19.3678,19.4006,19.246,19.2647,1070400.0],["2010-11-16",19.1335,19.1335,18.7913,18.8897,1247400.0],["2010-11-17",18.9366,19.0585,18.8335,18.8522,1387600.0],["2010-11-18",19.0163,19.4006,19.0022,19.3069,875800.0],["2010-11-19",19.26,19.3491,19.0678,19.2366,686000.0],["2010-11-22",19.1756,19.2694,18.9882,19.2319,779200.0],["2010-11-23",19.0491,19.1897,18.9178,18.9694,730600.0],["2010-11-24",19.0163,19.4334,18.9975,19.3631,592200.0],["2010-11-26",19.2272,19.5506,19.1756,19.4803,303200.0],["2010-11-29",19.3397,19.4428,19.0538,19.3116,886400.0],["2010-11-30",19.11,19.4944,19.11,19.4803,1132400.0],["2010-12-01",19.6819,20.01,19.635,19.8272,1126400.0],["2010-12-02",19.8694,19.9631,19.8084,19.8553,876600.0],["2010-12-03",19.8319,20.099,19.8084,20.0428,1870000.0],["2010-12-06",19.9819,19.9959,19.56,19.7616,1420200.0],["2010-12-07",19.9303,20.2162,19.8553,20.16,1158600.0],["2010-12-08",20.174,20.5115,20.1693,20.3475,1242800.0],["2010-12-09",20.4693,20.6849,20.385,20.6428,1282600.0],["2010-12-10",20.6756,20.7553,20.4693,20.6709,521000.0],["2010-12-13",20.7178,20.7928,20.5115,20.6099,657000.0],["2010-12-14",20.5537,20.8771,20.4553,20.7693,765400.0],["2010-12-15",20.7178,20.999,20.7178,20.8256,966600.0],["2010-12-16",20.8912,21.0131,20.3568,20.5818,2078000.0],["2010-12-17",20.7553,21.0506,20.7553,20.9615,1488000.0],["2010-12-20",21.0693,21.1584,20.849,21.0037,618200.0],["2010-12-21",21.0224,21.1959,20.8349,21.1865,699000.0],["2010-12-22",21.2568,21.5146,21.1818,21.5099,983400.0],["2010-12-23",21.524,21.6037,21.4255,21.4818,574800.0],["2010-12-27",21.4537,21.6411,21.4021,21.6224,511600.0],["2010-12-28",21.6693,21.8474,21.5755,21.8099,844200.0],["2010-12-29",21.8286,21.8802,21.6505,21.6599,831000.0],["2010-12-30",21.6927,21.9271,21.674,21.8614,693800.0],["2010-12-31",21.8614,21.9505,21.6599,21.6599,628000.0],["2011-01-03",21.8146,22.2271,21.8146,21.9318,1089400.0],["2011-01-04",21.988,21.988,21.3599,21.5005,1602800.0],["2011-01-05",21.5474,21.7958,21.4208,21.6458,1407600.0],["2011-01-06",21.7396,21.9318,21.5099,21.524,1733400.0],["2011-01-07",22.0771,22.4052,21.8521,22.2505,2838200.0],["2011-01-10",22.1521,22.4989,21.9739,22.3771,1291600.0],["2011-01-11",22.4099,22.4989,22.1943,22.2693,1168000.0],["2011-01-12",22.4192,22.4286,22.2224,22.2739,1177600.0],["2011-01-13",22.2271,22.3161,22.0114,22.0864,1035200.0],["2011-01-14",22.0958,22.213,22.0536,22.1661,1824800.0],["2011-01-18",22.0911,22.4286,21.9271,22.4239,1681000.0],["2011-01-19",22.3536,22.8505,22.3302,22.363,1436200.0],["2011-01-20",22.3021,22.3817,21.7911,22.0443,1057400.0],["2011-01-21",22.1521,22.1849,21.8005,21.8333,765600.0],["2011-01-24",21.8755,22.2458,21.7865,22.1193,832600.0],["2011-01-25",22.0864,22.2739,21.9224,22.2739,888400.0],["2011-01-26",22.3442,22.4567,22.1896,22.2411,465400.0],["2011-01-27",22.2458,22.3911,22.1802,22.3302,534000.0],["2011-01-28",22.3442,22.4427,21.8802,21.9458,799200.0],["2011-01-31",21.9271,22.363,21.8849,22.1427,968000.0],["2011-02-01",22.1567,22.5927,22.1567,22.5083,967400.0],["2011-02-02",22.438,22.7802,22.3489,22.4755,826000.0],["2011-02-03",22.4286,22.7239,22.2364,22.5974,927800.0],["2011-02-04",22.5505,22.8692,22.527,22.7989,1084600.0],["2011-02-07",22.8411,22.902,22.6817,22.813,919000.0],["2011-02-08",22.827,23.2067,22.7427,23.1692,1311200.0],["2011-02-09",23.0567,23.188,22.8505,22.8598,809600.0],["2011-02-10",22.7192,22.9443,22.7192,22.9067,811000.0],["2011-02-11",22.8598,23.1646,22.7942,23.1365,334200.0],["2011-02-14",23.174,23.3053,23.024,23.2866,457400.0],["2011-02-15",23.2162,23.3522,23.0802,23.2772,583600.0],["2011-02-16",23.3288,23.4225,23.1646,23.2444,545000.0],["2011-02-17",23.1928,23.2725,23.0849,23.1599,429200.0],["2011-02-18",23.1881,23.2866,23.0193,23.1646,895000.0],["2011-02-22",22.9912,23.2444,22.6957,22.8036,802200.0],["2011-02-23",22.8223,22.8692,22.0205,22.1096,1327800.0],["2011-02-24",22.1565,22.344,21.7766,22.0064,1230000.0],["2011-02-25",22.133,22.4894,22.0486,22.4894,707800.0],["2011-02-28",22.5504,22.6629,22.4613,22.5035,426600.0],["2011-03-01",22.6019,22.6723,22.208,22.2549,592000.0],["2011-03-02",22.2127,22.7098,22.2127,22.5175,672600.0],["2011-03-03",22.6488,22.888,22.6488,22.7942,570800.0],["2011-03-04",22.7285,22.752,22.5363,22.6207,507200.0],["2011-03-07",22.6441,22.8036,22.1565,22.2737,443000.0],["2011-03-08",22.3487,22.8505,22.2924,22.7473,672600.0],["2011-03-09",22.7285,22.7661,22.4988,22.6957,396400.0],["2011-03-10",22.4472,22.4472,21.9267,22.1002,453600.0],["2011-03-11",22.058,22.2784,22.0252,22.1424,614200.0],["2011-03-14",21.9548,22.1002,21.786,21.9408,385600.0],["2011-03-15",21.4625,22.0767,21.3546,21.8892,845000.0],["2011-03-16",21.8001,21.9361,21.514,21.5234,908400.0],["2011-03-17",21.8376,21.8376,21.4953,21.5281,420600.0],["2011-03-18",21.6125,21.7673,21.4203,21.7438,1004600.0],["2011-03-21",21.9642,22.1565,21.8985,22.0627,691400.0],["2011-03-22",22.0721,22.2221,21.9314,22.0064,399200.0],["2011-03-23",21.9783,22.1518,21.8095,22.0814,279200.0],["2011-03-24",22.2971,22.2971,22.0064,22.2549,290000.0],["2011-03-25",22.2971,22.5081,22.2643,22.3769,356600.0],["2011-03-28",22.4237,22.6254,22.3065,22.3065,652200.0],["2011-03-29",22.2596,22.7192,22.1752,22.5832,873600.0],["2011-03-30",22.677,22.8364,22.5832,22.6348,789000.0],["2011-03-31",22.677,23.0193,22.6676,22.9396,1005600.0],["2011-04-01",22.0158,23.868,21.9689,23.6992,5690800.0],["2011-04-04",23.5538,23.6945,23.174,23.2913,1637200.0],["2011-04-05",23.2209,24.5526,23.2209,24.4213,2735600.0],["2011-04-06",24.3885,24.3885,24.0368,24.201,1461600.0],["2011-04-07",24.1212,24.5995,24.0697,24.4682,1111800.0],["2011-04-08",24.5761,24.5855,24.3698,24.5761,702400.0],["2011-04-11",24.5667,24.7215,24.4589,24.6558,1036600.0],["2011-04-12",24.5245,24.6652,24.2385,24.5245,813200.0],["2011-04-13",24.6183,24.7215,24.4354,24.5855,584800.0],["2011-04-14",24.14,24.5386,23.8774,24.3182,1340600.0],["2011-04-15",24.2854,24.5245,24.2338,24.4401,1203200.0],["2011-04-18",24.1916,24.201,23.8164,24.0884,836200.0],["2011-04-19",24.1963,24.4213,24.1072,24.2994,1024400.0],["2011-04-20",24.4823,24.5151,24.2666,24.3322,939000.0],["2011-04-21",24.3885,24.412,24.2666,24.29,902600.0],["2011-04-25",24.3322,24.5573,24.1728,24.5292,945200.0],["2011-04-26",24.5761,24.6511,24.2291,24.3135,1111800.0],["2011-04-27",24.3698,24.7215,24.2713,24.7074,937000.0],["2011-04-28",24.6746,24.9887,24.5902,24.8621,1415000.0],["2011-04-29",24.7918,25.1669,24.698,24.9653,776000.0],["2011-05-02",25.0591,25.1153,24.8105,24.9465,834000.0],["2011-05-03",24.8856,25.0638,24.8059,25.0356,1046600.0],["2011-05-04",24.97,24.97,24.3416,24.5386,924800.0],["2011-05-05",24.4167,24.8434,24.351,24.698,1053200.0],["2011-05-06",24.8528,24.8528,24.2056,24.2197,1233400.0],["2011-05-09",24.2197,24.5761,24.0978,24.5245,724600.0],["2011-05-10",24.6089,24.97,24.4635,24.9372,662600.0],["2011-05-11",24.9512,25.0778,24.6089,24.8059,649200.0],["2011-05-12",24.7027,25.0216,24.5855,24.8715,1308000.0],["2011-05-13",24.9466,25.0498,24.515,24.6041,790400.0],["2011-05-16",24.4728,24.6979,24.3977,24.4587,858800.0],["2011-05-17",24.393,24.4493,24.2101,24.3086,852200.0],["2011-05-18",24.3743,24.9841,24.257,24.8199,2230800.0],["2011-05-19",24.8621,25.167,24.5947,24.97,1549600.0],["2011-05-20",24.909,25.0263,24.7308,24.7495,1432200.0],["2011-05-23",24.4259,24.4634,24.1116,24.2054,715000.0],["2011-05-24",24.3133,24.393,24.1726,24.2711,645400.0],["2011-05-25",23.7973,24.1538,23.5862,23.8395,1514400.0],["2011-05-26",23.816,24.3743,23.7973,24.318,1560400.0],["2011-05-27",24.4352,24.4962,24.2148,24.3227,653800.0],["2011-05-31",24.515,24.5947,24.2945,24.3743,1104800.0],["2011-06-01",24.3743,24.393,23.9708,23.9896,829000.0],["2011-06-02",24.0694,24.2242,23.9146,24.121,921000.0],["2011-06-03",23.8536,23.8817,23.4408,23.4501,787600.0],["2011-06-06",23.4032,23.8254,23.3939,23.7457,1369000.0],["2011-06-07",23.8442,23.8442,23.3704,23.3704,1468200.0],["2011-06-08",23.286,23.7785,23.0233,23.6659,2087400.0],["2011-06-09",23.741,23.9192,23.6049,23.8536,941600.0],["2011-06-10",23.7035,23.7691,23.0467,23.0655,1366800.0],["2011-06-13",23.1593,23.2062,22.9904,23.0139,760200.0],["2011-06-14",23.1921,23.4267,23.1218,23.3047,1167600.0],["2011-06-15",23.0983,23.3,22.8825,22.9201,795400.0],["2011-06-16",22.8638,23.0186,22.7606,22.7934,846800.0],["2011-06-17",22.9482,23.1593,22.7137,23.0561,1240000.0],["2011-06-20",22.9998,23.3423,22.9904,23.3094,781000.0],["2011-06-21",23.4079,23.741,23.3423,23.7222,782600.0],["2011-06-22",23.6472,23.6988,23.4173,23.4173,623200.0],["2011-06-23",23.1874,23.5627,23.1405,23.4689,904800.0],["2011-06-24",23.4595,23.5721,23.0373,23.0749,587800.0],["2011-06-27",23.103,23.3376,22.9248,23.2578,537400.0],["2011-06-28",23.2672,23.4595,23.2672,23.361,824600.0],["2011-06-29",23.4924,23.8958,23.4361,23.7363,1494000.0],["2011-06-30",23.8254,24.0318,23.6565,23.9239,1099200.0],["2011-07-01",23.9802,24.1256,23.8864,24.0928,879000.0],["2011-07-05",24.1256,24.1397,23.8442,23.9568,637200.0],["2011-07-06",23.8536,24.2429,23.7785,24.2195,631000.0],["2011-07-07",24.3602,24.5244,24.318,24.4962,804000.0],["2011-07-08",24.2523,24.5338,24.1444,24.5056,785800.0],["2011-07-11",24.2335,24.2851,23.9568,24.0084,670800.0],["2011-07-12",23.9052,24.1491,23.8067,23.9521,890800.0],["2011-07-13",24.0365,24.1116,23.7269,23.7691,1265200.0],["2011-07-14",23.8723,24.332,23.8395,24.0224,1803800.0],["2011-07-15",24.1022,24.135,23.9192,24.06,979800.0],["2011-07-18",23.9615,23.9615,23.6472,23.6988,665000.0],["2011-07-19",23.9239,24.3602,23.9239,24.3602,962200.0],["2011-07-20",24.3977,24.59,24.3367,24.454,948200.0],["2011-07-21",24.5291,24.7449,24.4024,24.4868,1301800.0],["2011-07-22",24.1725,24.1725,22.0663,22.6245,6485400.0],["2011-07-25",22.5776,23.0326,22.3947,22.6808,2143200.0],["2011-07-26",22.7183,22.8685,22.587,22.6761,1476400.0],["2011-07-27",22.5166,22.6058,22.2774,22.404,1927200.0],["2011-07-28",22.3571,22.7324,22.3525,22.4228,1263800.0],["2011-07-29",22.1461,22.4604,21.935,22.2399,1010400.0],["2011-08-01",22.4838,22.5495,21.9913,22.2211,1336200.0],["2011-08-02",22.0476,22.3806,21.555,21.5597,667600.0],["2011-08-03",21.5409,22.2211,21.2642,22.193,1571600.0],["2011-08-04",21.8411,22.1554,21.1187,21.1187,1554400.0],["2011-08-05",21.4143,21.4143,20.4339,20.9452,1681200.0],["2011-08-08",20.5605,20.6403,19.4441,19.4581,2268600.0],["2011-08-09",19.8428,20.401,19.491,20.401,4915200.0],["2011-08-10",19.9929,20.2884,19.6551,19.7912,2852200.0],["2011-08-11",19.9882,20.8701,19.885,20.6403,2679800.0],["2011-08-12",20.8983,21.2735,20.7669,21.0061,1582800.0],["2011-08-15",21.2126,21.3487,20.8137,21.2314,1168000.0],["2011-08-16",21.0296,21.1939,20.9029,21.0343,988800.0],["2011-08-17",21.0859,21.2643,20.5275,20.748,831200.0],["2011-08-18",20.3726,20.3726,19.6358,19.7484,1420200.0],["2011-08-19",19.4105,19.7813,19.2509,19.2838,1582600.0],["2011-08-22",19.6686,19.8798,19.495,19.6311,1891200.0],["2011-08-23",19.7672,20.2459,19.6733,20.2412,2338400.0],["2011-08-24",20.1802,20.7715,20.1661,20.5603,1744400.0],["2011-08-25",20.7199,20.7715,20.1661,20.1802,2017400.0],["2011-08-26",20.0628,20.7527,19.8517,20.7433,1650200.0],["2011-08-29",21.0061,21.2643,20.917,21.2549,1249400.0],["2011-08-30",21.1188,21.513,21.0296,21.3769,1720400.0],["2011-08-31",21.4989,21.696,21.3065,21.5083,1397800.0],["2011-09-01",21.513,21.7664,21.0625,21.0906,1682000.0],["2011-09-02",20.748,20.9123,20.5509,20.5509,1415800.0],["2011-09-06",19.9502,20.213,19.8235,20.1614,2358800.0],["2011-09-07",20.4993,20.8137,20.3773,20.7997,1308400.0],["2011-09-08",20.7433,21.0015,20.5603,20.6119,988200.0],["2011-09-09",20.4336,20.6636,19.8939,19.9925,1583000.0],["2011-09-12",19.7625,20.1145,19.6076,20.0722,1313200.0],["2011-09-13",20.1661,20.3679,20.0394,20.2787,1097000.0],["2011-09-14",20.4477,20.7621,20.0535,20.5509,1451200.0],["2011-09-15",20.6636,20.7997,20.4336,20.7152,1675200.0],["2011-09-16",20.6776,20.7856,20.5415,20.7809,1538000.0],["2011-09-19",20.4242,20.504,20.1567,20.3585,909200.0],["2011-09-20",20.4946,20.7997,20.152,20.1614,1191800.0],["2011-09-21",20.1708,20.382,19.6499,19.6546,1227000.0],["2011-09-22",19.2369,19.3026,18.5751,18.7535,2529800.0],["2011-09-23",18.6315,18.9506,18.608,18.7535,1940600.0],["2011-09-26",18.8708,18.9881,18.2372,18.9787,2392600.0],["2011-09-27",19.2556,19.739,19.1946,19.3307,1715000.0],["2011-09-28",19.4387,19.4387,18.8098,18.8426,1679600.0],["2011-09-29",19.1899,19.2416,18.6033,18.9741,1297000.0],["2011-09-30",19.0538,19.2838,18.8192,18.9553,1813000.0],["2011-10-03",18.9506,19.2228,18.3499,18.4578,2429800.0],["2011-10-04",18.134,19.1712,17.9557,19.1712,2200000.0],["2011-10-05",20.7762,21.0155,18.7769,19.2838,7027800.0],["2011-10-06",19.2509,19.7531,19.2087,19.7484,2227600.0],["2011-10-07",19.9314,20.0863,19.5325,19.8517,2971000.0],["2011-10-10",20.2553,20.26,19.8564,20.1614,2235000.0],["2011-10-11",20.0722,20.5932,19.9502,20.4993,2189200.0],["2011-10-12",20.6448,20.9874,20.5322,20.7433,2521000.0],["2011-10-13",20.5979,20.8513,20.4805,20.6964,1543600.0],["2011-10-14",21.0015,21.0531,20.626,20.7715,1279600.0],["2011-10-17",20.7199,20.87,20.0675,20.1004,1445600.0],["2011-10-18",20.1661,20.7058,19.9174,20.6072,1867800.0],["2011-10-19",20.5838,20.6213,20.03,20.0628,1521200.0],["2011-10-20",20.1614,20.565,20.0957,20.5181,1940800.0],["2011-10-21",20.7246,21.0249,20.6495,20.8184,1354800.0],["2011-10-24",20.8231,21.4426,20.8184,21.2596,1277200.0],["2011-10-25",21.0953,21.0953,20.5275,20.565,2420400.0],["2011-10-26",20.7574,20.8794,20.3444,20.6495,2382800.0],["2011-10-27",21.4191,22.3859,21.0765,22.2264,3525200.0],["2011-10-28",22.2076,22.2686,21.7758,21.9823,1736400.0],["2011-10-31",21.682,22.0011,21.4895,21.5505,1807600.0],["2011-11-01",21.1845,21.3769,20.9217,21.0812,2908400.0],["2011-11-02",21.3581,21.696,21.2877,21.6538,2349000.0],["2011-11-03",22.0011,22.1419,21.4098,22.109,2057800.0],["2011-11-04",21.926,21.9917,21.4895,21.9213,1747200.0],["2011-11-07",21.9588,22.0574,21.5505,21.8274,1604200.0],["2011-11-08",22.0339,22.1184,21.6444,22.0856,1028800.0],["2011-11-09",21.4614,21.6913,21.1939,21.2549,1360800.0],["2011-11-10",21.6866,21.7007,21.1188,21.2314,1394600.0],["2011-11-11",21.4942,22.1184,21.4942,21.987,978800.0],["2011-11-14",21.7804,21.8227,21.2499,21.3719,942800.0],["2011-11-15",21.2546,21.6067,21.1419,21.3907,1130600.0],["2011-11-16",21.2687,21.4987,20.9353,20.94,1251000.0],["2011-11-17",20.9024,21.0996,20.6113,20.7146,1089600.0],["2011-11-18",20.7991,20.7991,20.339,20.4188,990000.0],["2011-11-21",20.1231,20.2076,19.9634,20.0949,957800.0],["2011-11-22",20.1043,20.1325,19.7944,19.8038,895000.0],["2011-11-23",19.6348,19.6911,19.3953,19.4,870200.0],["2011-11-25",19.3765,19.555,19.292,19.4141,367800.0],["2011-11-28",19.9212,19.9306,19.5409,19.7334,1005800.0],["2011-11-29",19.7193,19.785,19.4798,19.5221,1063400.0],["2011-11-30",20.3343,20.7851,20.1043,20.7663,1465600.0],["2011-12-01",20.6677,20.9729,20.5597,20.7616,1133000.0],["2011-12-02",20.9916,21.2076,20.8508,21.1701,1463200.0],["2011-12-05",21.4799,21.5316,21.0949,21.264,1323600.0],["2011-12-06",21.1747,21.325,21.0386,21.0949,1656200.0],["2011-12-07",20.9306,21.1419,20.7287,21.0902,1001400.0],["2011-12-08",20.879,21.0433,20.7006,20.724,1381400.0],["2011-12-09",20.7757,21.1278,20.724,21.0855,970800.0],["2011-12-12",20.9212,20.9212,20.6865,20.8179,839200.0],["2011-12-13",21.0856,21.2123,20.6114,20.7334,1266800.0],["2011-12-14",20.6254,20.7898,20.5785,20.6348,1533200.0],["2011-12-15",20.8085,20.9259,20.5127,20.663,1189800.0],["2011-12-16",20.7663,21.2076,20.6583,20.9306,1861000.0],["2011-12-19",20.893,21.1325,20.5409,20.6066,786400.0],["2011-12-20",20.9682,21.8602,20.8649,21.8274,1678800.0],["2011-12-21",21.7241,21.7945,21.4377,21.7335,1073000.0],["2011-12-22",21.8368,21.9588,21.6443,21.8039,551400.0],["2011-12-23",21.9072,22.0668,21.7335,22.0574,405800.0],["2011-12-27",22.1044,22.2922,21.9823,22.2499,687200.0],["2011-12-28",22.2124,22.2124,21.9354,22.1701,954600.0],["2011-12-29",22.1701,22.3485,22.0246,22.3157,1183800.0],["2011-12-30",22.2593,22.3438,22.1185,22.2452,864800.0],["2012-01-03",22.8321,22.8321,22.3673,22.6067,1659600.0],["2012-01-04",22.48,22.6913,22.3391,22.6349,1657400.0],["2012-01-05",22.5598,22.649,22.3391,22.5316,1574400.0],["2012-01-06",21.3532,22.0997,21.2217,21.7663,5620400.0],["2012-01-09",21.879,22.2781,21.8086,22.2546,2574000.0],["2012-01-10",22.4659,22.6349,22.372,22.6208,1543800.0],["2012-01-11",22.6114,22.7805,22.5598,22.757,1190000.0],["2012-01-12",22.8274,22.9542,22.4706,22.5598,1681600.0],["2012-01-13",22.2546,22.2593,21.9354,22.1091,2372800.0],["2012-01-17",22.1983,22.5129,22.1842,22.3485,1176200.0],["2012-01-18",22.3391,22.8321,22.2875,22.8321,912800.0],["2012-01-19",23.0058,23.081,22.7758,22.8368,1923800.0],["2012-01-20",22.7992,22.8697,22.5504,22.6302,1434000.0],["2012-01-23",22.6866,22.6866,22.433,22.5786,2039400.0],["2012-01-24",22.3673,22.8744,22.2687,22.7946,2060400.0],["2012-01-25",22.7852,23.588,22.7429,23.5645,1878600.0],["2012-01-26",23.4002,23.757,23.2969,23.5129,1783200.0],["2012-01-27",23.4049,23.7993,23.4049,23.5786,1759200.0],["2012-01-30",23.3392,23.5645,23.1983,23.48,1637200.0],["2012-01-31",23.6021,23.6631,23.2687,23.4847,1045400.0],["2012-02-01",23.588,23.7289,23.4847,23.5645,2146000.0],["2012-02-02",23.7007,23.804,23.5739,23.635,2008200.0],["2012-02-03",23.7993,23.8697,23.757,23.8181,1395600.0],["2012-02-06",23.6819,23.8134,23.6209,23.6772,653600.0],["2012-02-07",23.6115,23.7946,23.5786,23.7336,770800.0],["2012-02-08",23.8087,24.1937,23.7007,24.1843,1802600.0],["2012-02-09",24.2641,24.4097,24.1092,24.3768,1341600.0],["2012-02-10",23.9918,24.2547,23.9824,24.1655,1615400.0],["2012-02-13",24.3205,24.4238,24.0199,24.0716,1318800.0],["2012-02-14",24.0293,24.3769,24.0058,24.3628,1332200.0],["2012-02-15",24.4238,24.5648,24.2219,24.3487,1147800.0],["2012-02-16",24.3628,24.5507,24.2266,24.4708,745000.0],["2012-02-17",24.5976,24.5976,24.405,24.4802,471200.0],["2012-02-21",24.499,24.5272,24.1655,24.2266,585000.0],["2012-02-22",24.2594,24.4426,24.142,24.2031,712800.0],["2012-02-23",24.2782,24.4191,24.1044,24.391,608200.0],["2012-02-24",24.4567,24.6587,24.391,24.3957,908600.0],["2012-02-27",24.2548,24.5178,24.0575,24.3957,999600.0],["2012-02-28",24.4285,24.5601,24.2595,24.5225,722600.0],["2012-02-29",24.6023,24.6822,24.1796,24.2454,1310400.0],["2012-03-01",24.2547,24.5413,24.2219,24.4708,560000.0],["2012-03-02",24.4332,24.4614,23.9589,24.0575,1049400.0],["2012-03-05",24.0857,24.2688,23.9166,24.0669,1437200.0],["2012-03-06",23.8508,23.9776,23.7522,23.8367,1136800.0],["2012-03-07",23.8884,24.0105,23.7898,23.9213,719800.0],["2012-03-08",24.0669,24.391,23.9917,24.1373,804600.0],["2012-03-09",24.1702,24.499,24.1702,24.3957,1199400.0],["2012-03-12",24.4426,24.5694,24.3393,24.3863,553800.0],["2012-03-13",24.5507,24.6587,24.391,24.6587,1128800.0],["2012-03-14",24.6916,24.7338,24.5225,24.5741,766600.0],["2012-03-15",24.56,24.9076,24.56,24.8372,656000.0],["2012-03-16",24.8043,24.8935,24.701,24.7949,952800.0],["2012-03-19",24.8184,24.9593,24.7057,24.7104,685200.0],["2012-03-20",24.5976,24.7573,24.5648,24.6681,842000.0],["2012-03-21",24.6728,24.856,24.6164,24.6211,810400.0],["2012-03-22",24.4473,24.7714,24.2829,24.6634,750000.0],["2012-03-23",24.6728,24.8137,24.4896,24.715,611200.0],["2012-03-26",24.9029,25.1284,24.8794,25.119,567000.0],["2012-03-27",25.1894,25.3303,24.8935,25.0203,1291200.0],["2012-03-28",25.0016,25.0344,24.5131,24.6916,1017400.0],["2012-03-29",24.5647,24.6587,24.4379,24.5319,896000.0],["2012-03-30",24.6681,24.6775,21.183,22.3102,7379200.0],["2012-04-02",21.385,22.0566,20.9716,21.4836,16351400.0],["2012-04-03",21.7936,22.2351,21.3521,22.0284,9435600.0],["2012-04-04",21.8124,22.0895,21.4977,21.6949,2878000.0],["2012-04-05",21.6292,21.7043,21.1501,21.446,2185400.0],["2012-04-09",21.0703,21.3662,20.8542,21.3474,2629000.0],["2012-04-10",21.3802,21.3943,20.7884,20.92,3550000.0],["2012-04-11",21.0374,21.1313,20.7697,20.8871,2587600.0],["2012-04-12",20.9434,21.3709,20.8871,21.3474,1924600.0],["2012-04-13",21.2253,21.3051,20.981,21.0045,1667400.0],["2012-04-16",21.1501,21.1642,20.873,20.9998,1062000.0],["2012-04-17",21.075,21.4554,21.0515,21.3192,1923600.0],["2012-04-18",21.1266,21.244,20.9434,21.0609,2552200.0],["2012-04-19",21.1125,21.3004,21.0327,21.2253,2780600.0],["2012-04-20",21.3239,21.4789,21.1736,21.3474,2269800.0],["2012-04-23",21.1501,21.1783,20.718,21.0045,1987200.0],["2012-04-24",20.981,21.028,20.873,21.0139,1596000.0],["2012-04-25",21.1454,21.493,21.1454,21.399,1128000.0],["2012-04-26",21.3427,22.0002,21.3192,21.864,2693600.0],["2012-04-27",21.9486,21.9533,21.7137,21.9439,2218400.0],["2012-04-30",21.9016,21.9251,21.648,21.8077,1531600.0],["2012-05-01",21.6996,22.0942,21.6856,22.0378,2032200.0],["2012-05-02",21.8312,22.0049,21.6949,21.7748,1725200.0],["2012-05-03",21.7936,21.8359,21.1219,21.2534,1744000.0],["2012-05-04",20.934,21.1454,20.5254,21.1125,4814600.0],["2012-05-07",21.1219,21.1689,20.8448,20.8636,2428800.0],["2012-05-08",20.7697,20.7697,20.5395,20.6522,2924400.0],["2012-05-09",20.4878,20.6241,20.3375,20.4784,1434600.0],["2012-05-10",20.6334,20.6757,20.3328,20.3704,1590800.0],["2012-05-11",20.2624,20.6147,20.2248,20.3798,924000.0],["2012-05-14",20.2436,20.3328,20.1168,20.2154,1252000.0],["2012-05-15",20.2577,20.3376,20.0134,20.0885,1157200.0],["2012-05-16",20.1825,20.2389,19.9523,19.9523,1576200.0],["2012-05-17",19.9852,19.9946,19.52,19.5529,1802800.0],["2012-05-18",19.5482,19.8442,19.3555,19.3837,1164200.0],["2012-05-21",19.3884,19.8912,19.3555,19.8771,1383800.0],["2012-05-22",19.8442,20.1308,19.7079,19.816,1582800.0],["2012-05-23",19.6233,19.9758,19.5247,19.9758,828000.0],["2012-05-24",19.9758,20.0134,19.7408,19.7831,1211200.0],["2012-05-25",19.7737,20.1261,19.7737,20.0463,888600.0],["2012-05-29",20.2483,20.3846,20.1355,20.2765,1221600.0],["2012-05-30",20.0651,20.1167,19.8677,20.0181,991200.0],["2012-05-31",20.004,20.0885,19.7408,19.9617,1172400.0],["2012-06-01",19.628,19.7079,19.426,19.4495,1406000.0],["2012-06-04",19.4542,19.5388,19.2145,19.4636,935000.0],["2012-06-05",19.3367,19.5998,19.3179,19.4448,1088800.0],["2012-06-06",19.6092,19.9194,19.4918,19.8207,1773000.0],["2012-06-07",20.0463,20.1543,19.8254,19.8489,979000.0],["2012-06-08",19.8583,20.0181,19.675,19.9617,1669200.0],["2012-06-11",20.112,20.1496,19.6703,19.6703,672000.0],["2012-06-12",19.769,19.8724,19.6844,19.8254,724600.0],["2012-06-13",19.6938,19.8583,18.9608,19.0219,3869400.0],["2012-06-14",19.0454,19.2474,18.9279,19.0736,1224400.0],["2012-06-15",19.1487,19.4166,19.1487,19.3273,1694000.0],["2012-06-18",19.2568,19.5435,19.1487,19.5012,1151800.0],["2012-06-19",19.6045,19.863,19.5623,19.8207,1408400.0],["2012-06-20",19.8489,19.8959,19.6844,19.8489,1051400.0],["2012-06-21",19.9006,19.9006,19.0688,19.144,2177200.0],["2012-06-22",19.2756,19.3837,19.1722,19.3367,2318000.0],["2012-06-25",19.1205,19.2004,18.9749,18.9843,1105000.0],["2012-06-26",18.9279,19.0782,18.7634,19.05,1926200.0],["2012-06-27",19.0688,19.5482,19.0594,19.5059,1325400.0],["2012-06-28",19.3884,19.6703,19.3414,19.6703,1220600.0],["2012-06-29",19.9429,20.3329,19.863,20.3141,1914400.0],["2012-07-02",20.3987,20.5726,20.1543,20.4269,1034800.0],["2012-07-03",20.4316,20.4457,20.2859,20.4316,556600.0],["2012-07-05",20.441,20.7746,20.3517,20.7182,1338200.0],["2012-07-06",20.535,20.6242,20.3047,20.5585,1033600.0],["2012-07-09",20.4645,20.5585,20.2248,20.5491,1427800.0],["2012-07-10",20.6618,20.6994,20.1966,20.2906,891000.0],["2012-07-11",20.3,20.3658,20.206,20.3235,1254200.0],["2012-07-12",20.1966,20.4739,19.9288,20.4128,3374000.0],["2012-07-13",20.4316,20.7652,20.3893,20.7558,1559000.0],["2012-07-16",20.7699,20.8357,20.4692,20.6853,1706200.0],["2012-07-17",20.6994,20.7934,20.5162,20.7276,1814200.0],["2012-07-18",20.6571,21.0425,20.6524,20.972,1531600.0],["2012-07-19",21.0002,21.1928,20.9015,20.9438,2574200.0],["2012-07-20",20.8075,20.8404,20.3611,20.3658,4780200.0],["2012-07-23",20.0322,20.112,19.6891,20.0181,2371200.0],["2012-07-24",20.0181,20.1308,19.5904,19.7267,1723200.0],["2012-07-25",20.3047,20.5021,19.7549,20.0885,3197600.0],["2012-07-26",20.3611,20.535,19.9758,19.9758,2305200.0],["2012-07-27",20.2013,21.1787,19.722,20.831,4897200.0],["2012-07-30",20.737,20.9391,20.441,20.5209,2087800.0],["2012-07-31",20.4786,20.5538,20.0181,20.1214,2402200.0],["2012-08-01",20.1778,20.2577,19.816,19.8395,1425000.0],["2012-08-02",19.6562,19.9711,19.5623,19.7455,1143200.0],["2012-08-03",20.1261,20.206,19.9711,20.0557,886000.0],["2012-08-06",20.0275,20.3188,19.9664,20.2201,1165200.0],["2012-08-07",20.2812,20.5585,20.2107,20.4316,1182000.0],["2012-08-08",20.2859,20.4927,20.1167,20.2342,1881800.0],["2012-08-09",20.2671,20.4363,19.9805,20.0463,739600.0],["2012-08-10",20.0275,20.2013,19.8771,20.1731,883600.0],["2012-08-13",19.8959,19.9852,19.5998,19.9241,2436800.0],["2012-08-14",19.8301,19.9147,19.5717,19.7361,1858200.0],["2012-08-15",19.7361,19.8725,19.2566,19.3647,3023400.0],["2012-08-16",19.4493,19.6938,19.3976,19.534,2844200.0],["2012-08-17",19.5669,19.6092,19.2143,19.2472,2092200.0],["2012-08-20",19.2472,19.2754,18.8946,18.9651,3069800.0],["2012-08-21",19.0121,19.0403,18.6736,18.7488,2532600.0],["2012-08-22",18.6877,18.9228,18.5091,18.8664,2681400.0],["2012-08-23",18.8288,18.951,18.7817,18.9087,1815200.0],["2012-08-24",18.9134,19.2284,18.8758,19.2002,2566600.0],["2012-08-27",19.2331,19.4023,19.1485,19.3835,2393400.0],["2012-08-28",19.3506,19.6045,19.266,19.5387,2121600.0],["2012-08-29",19.5199,19.5904,19.4023,19.5387,1437800.0],["2012-08-30",19.407,19.534,19.2989,19.4211,1141200.0],["2012-08-31",19.534,19.6139,19.2566,19.581,1001600.0],["2012-09-04",19.5528,19.6421,19.2942,19.534,1707600.0],["2012-09-05",19.5434,19.7408,19.4728,19.7032,1303200.0],["2012-09-06",19.7502,19.9759,19.7408,19.7878,1370800.0],["2012-09-07",19.8348,19.8348,19.5669,19.6703,1877800.0],["2012-09-10",19.6985,20.084,19.6374,19.9618,1769400.0],["2012-09-11",19.9054,20.0276,19.7925,19.9759,1514600.0],["2012-09-12",19.8113,20.0746,19.8066,20.0323,825400.0],["2012-09-13",20.0229,20.3379,20.0229,20.225,1247800.0],["2012-09-14",20.2721,20.5447,20.2345,20.3896,1082600.0],["2012-09-17",20.399,20.5777,20.2768,20.5118,2281000.0],["2012-09-18",20.4272,20.4789,20.2298,20.3426,1322600.0],["2012-09-19",20.3755,20.6106,20.3379,20.5824,1019200.0],["2012-09-20",20.5212,20.6811,20.3708,20.4977,1177000.0],["2012-09-21",20.6294,20.7751,20.5071,20.6999,2194800.0],["2012-09-24",20.6294,20.6952,20.4178,20.5636,1147000.0],["2012-09-25",20.7187,20.8879,20.4178,20.4836,1856800.0],["2012-09-26",20.5589,20.5965,20.2016,20.3379,1474000.0],["2012-09-27",20.3849,20.6012,20.2533,20.5918,1294600.0],["2012-09-28",20.3849,20.6294,19.4446,19.6656,6518400.0],["2012-10-01",19.7831,19.8348,19.3647,19.6468,4279600.0],["2012-10-02",19.6891,20.305,19.6891,20.1968,2842800.0],["2012-10-03",20.1968,20.2815,19.9148,20.1075,3377600.0],["2012-10-04",20.2486,20.6952,20.178,20.6341,3545200.0],["2012-10-05",20.7093,20.7798,20.5683,20.6012,1198400.0],["2012-10-08",20.5636,20.5683,20.3285,20.3708,1175200.0],["2012-10-09",20.3238,20.4413,20.1404,20.1498,1409600.0],["2012-10-10",20.1498,20.1827,19.943,20.037,1956400.0],["2012-10-11",20.2157,20.2768,20.0605,20.211,1942800.0],["2012-10-12",20.1733,20.352,20.1075,20.2768,2001800.0],["2012-10-15",20.2815,20.4601,20.1686,20.3003,888600.0],["2012-10-16",20.3332,20.446,20.2956,20.4366,732800.0],["2012-10-17",20.4272,20.6623,20.3802,20.6059,1339000.0],["2012-10-18",20.5683,20.667,20.4178,20.4742,874400.0],["2012-10-19",20.4507,20.493,20.3332,20.4131,2159200.0],["2012-10-22",20.4131,20.4601,20.3097,20.4131,1572800.0],["2012-10-23",20.2533,20.2862,19.9806,20.2345,1729800.0],["2012-10-24",20.2956,20.3238,19.9665,20.0746,1633600.0],["2012-10-25",20.211,20.2815,20.0981,20.1827,1441400.0],["2012-10-26",20.1968,20.258,20.0088,20.2439,1203400.0],["2012-10-31",20.1263,20.2439,19.816,20.0981,1745800.0],["2012-11-01",20.1404,20.7845,19.7643,20.6388,2561800.0],["2012-11-02",20.6482,20.7375,20.3332,20.3426,1190200.0],["2012-11-05",20.3849,20.4366,20.1592,20.1874,777200.0],["2012-11-06",20.1733,20.5118,20.0981,20.3238,1542000.0],["2012-11-07",20.2251,20.2956,19.7925,19.7925,1424000.0],["2012-11-08",19.8019,19.8772,19.5105,19.5105,1398000.0],["2012-11-09",19.4728,19.6233,19.2801,19.4917,1768000.0],["2012-11-12",19.5434,19.769,19.5387,19.6374,480600.0],["2012-11-13",19.5434,19.8913,19.5434,19.6938,1044000.0],["2012-11-14",19.7126,19.929,19.4022,19.4727,2265000.0],["2012-11-15",19.4586,19.5668,19.3457,19.4822,910600.0],["2012-11-16",19.4727,19.7361,19.3504,19.6985,1460000.0],["2012-11-19",19.8584,20.0325,19.7502,19.9666,1883800.0],["2012-11-20",19.9196,19.9901,19.7267,19.7456,1633600.0],["2012-11-21",19.7832,19.9901,19.7503,19.9854,1203400.0],["2012-11-23",20.0701,20.357,19.8725,20.357,352000.0],["2012-11-26",20.277,20.7192,20.277,20.5781,1633800.0],["2012-11-27",20.4652,20.7051,20.2582,20.4276,1227200.0],["2012-11-28",20.3805,20.7615,20.31,20.5404,2066000.0],["2012-11-29",20.6298,20.7192,20.531,20.6298,683400.0],["2012-11-30",20.7098,20.8133,20.4699,20.6533,884200.0],["2012-12-03",20.7427,20.7427,20.2394,20.4511,853200.0],["2012-12-04",20.3805,20.7286,20.3006,20.7145,1101600.0],["2012-12-05",20.7427,20.9779,20.5781,20.912,972800.0],["2012-12-06",20.8697,20.9732,20.6157,20.8979,797000.0],["2012-12-07",21.0202,21.0814,20.8979,20.9214,536600.0],["2012-12-10",20.6957,20.8462,20.2206,20.7474,2818600.0],["2012-12-11",20.8838,21.1425,20.8274,21.0578,1971800.0],["2012-12-12",21.1566,21.3118,21.0955,21.1613,818200.0],["2012-12-13",21.1613,21.3071,20.9403,21.0296,520000.0],["2012-12-14",21.0249,21.1378,20.7897,20.8086,1007600.0],["2012-12-17",20.8038,21.0955,20.8038,21.0155,805600.0],["2012-12-18",20.9355,21.4388,20.9355,21.4153,1250400.0],["2012-12-19",21.5,21.547,21.3495,21.3542,940000.0],["2012-12-20",21.3683,21.4953,21.2366,21.4859,912400.0],["2012-12-21",21.166,21.2977,21.0719,21.0955,1833400.0],["2012-12-24",21.0719,21.1002,20.9402,21.0484,246800.0],["2012-12-26",21.1143,21.1143,20.9026,20.9167,526600.0],["2012-12-27",20.9308,21.1378,20.8321,21.0814,666200.0],["2012-12-28",20.9873,21.2225,20.9308,20.9732,607400.0],["2012-12-31",20.865,21.3165,20.8603,21.3071,759000.0],["2013-01-02",21.721,21.7869,21.4718,21.6975,1228800.0],["2013-01-03",21.6458,21.975,21.594,21.8104,1754600.0],["2013-01-04",21.8763,22.2525,21.6458,22.2008,1513600.0],["2013-01-07",22.1067,22.2008,21.5376,21.6129,1997600.0],["2013-01-08",21.5329,21.8527,21.4435,21.6693,2138000.0],["2013-01-09",23.5978,23.5978,22.6382,22.9816,7141600.0],["2013-01-10",23.118,23.118,22.864,23.0945,2058000.0],["2013-01-11",23.0475,23.1086,22.944,23.0569,1029200.0],["2013-01-14",23.1274,23.2497,23.0474,23.245,1346600.0],["2013-01-15",22.8687,23.4567,22.8687,23.4473,1737600.0],["2013-01-16",23.292,23.5178,23.2591,23.2873,1698800.0],["2013-01-17",23.5648,23.8612,23.3202,23.3532,2802200.0],["2013-01-18",23.372,23.5648,23.292,23.5554,1943600.0],["2013-01-22",23.5037,23.626,23.4143,23.626,1091600.0],["2013-01-23",23.5601,23.5931,23.3155,23.3155,1278600.0],["2013-01-24",23.2967,23.4849,23.2544,23.3626,2246800.0],["2013-01-25",23.419,23.5084,23.3061,23.4614,1035800.0],["2013-01-28",23.4755,23.5648,23.3532,23.3955,1679600.0],["2013-01-29",23.3297,23.3579,23.1744,23.2685,1342000.0],["2013-01-30",23.2497,23.2497,23.1086,23.1744,1197200.0],["2013-01-31",23.1744,23.2168,22.9863,23.1697,838800.0],["2013-02-01",23.245,23.2779,23.0522,23.165,961000.0],["2013-02-04",23.0663,23.245,22.9299,22.9534,964400.0],["2013-02-05",23.0898,23.3438,22.9957,23.3297,1101800.0],["2013-02-06",23.292,23.4661,23.1462,23.452,814800.0],["2013-02-07",23.3955,23.5319,23.1368,23.3108,985800.0],["2013-02-08",23.3014,23.5648,23.2779,23.4896,868200.0],["2013-02-11",23.4331,23.5648,23.3767,23.4849,918000.0],["2013-02-12",23.4284,23.4896,23.2779,23.3155,1177400.0],["2013-02-13",23.292,23.4332,23.052,23.4332,1126400.0],["2013-02-14",23.3579,23.6261,23.3532,23.4896,912400.0],["2013-02-15",23.4379,23.7343,23.372,23.5885,972200.0],["2013-02-19",23.6214,24.1108,23.5838,23.9978,2713400.0],["2013-02-20",24.0496,24.0496,23.6638,23.6685,1276800.0],["2013-02-21",23.5273,23.5696,22.8168,23.2026,1321200.0],["2013-02-22",23.3908,23.6214,23.165,23.3767,1118400.0],["2013-02-25",23.4849,23.4849,22.9956,23.0003,914200.0],["2013-02-26",23.0897,23.1509,22.8544,23.0944,1125600.0],["2013-02-27",23.0709,23.212,22.8591,23.1509,1900000.0],["2013-02-28",23.1414,23.1838,22.5768,22.685,2576000.0],["2013-03-01",22.5862,22.7274,22.3415,22.6003,2338000.0],["2013-03-04",22.5486,22.6991,22.4639,22.6897,1395400.0],["2013-03-05",22.7744,22.9862,22.7274,22.7603,1066000.0],["2013-03-06",22.8356,22.8921,22.3462,22.3509,1571000.0],["2013-03-07",22.3039,22.3698,22.111,22.2521,2216000.0],["2013-03-08",22.4121,22.4403,22.2333,22.2851,1133800.0],["2013-03-11",22.2803,22.5344,22.2239,22.4168,782600.0],["2013-03-12",22.4356,22.6615,22.2992,22.638,1464800.0],["2013-03-13",22.6521,22.972,22.6521,22.892,1619600.0],["2013-03-14",22.9579,23.1038,22.8168,22.9015,753400.0],["2013-03-15",22.8356,22.8685,22.2897,22.5533,2526400.0],["2013-03-18",22.3039,22.4262,22.1015,22.238,1268400.0],["2013-03-19",22.238,22.3745,22.0545,22.2992,1024000.0],["2013-03-20",22.3698,22.5203,22.2803,22.478,752400.0],["2013-03-21",22.3556,22.765,22.3556,22.7179,1489400.0],["2013-03-22",22.7509,22.8544,22.5297,22.798,1184000.0],["2013-03-25",22.8779,23.0332,22.7462,23.0097,944200.0],["2013-03-26",23.1038,23.2826,23.0332,23.245,1147000.0],["2013-03-27",23.0944,23.2779,22.8921,23.2591,1285000.0],["2013-03-28",23.2497,23.4191,23.1132,23.3673,1395600.0],["2013-04-01",23.4144,23.4802,22.9768,23.1226,1740800.0],["2013-04-02",23.1509,23.1932,22.9203,23.0615,1618800.0],["2013-04-03",21.551,22.0074,20.7746,20.9487,10829000.0],["2013-04-04",20.9252,21.104,20.577,21.0287,3158400.0],["2013-04-05",20.7511,20.9393,20.7181,20.9111,2446400.0],["2013-04-08",20.8922,21.2828,20.8499,21.2687,2113000.0],["2013-04-09",21.6922,21.838,21.424,21.4334,2792600.0],["2013-04-10",21.4428,21.791,21.4381,21.6875,1607400.0],["2013-04-11",21.6922,21.8286,21.6733,21.8098,1248600.0],["2013-04-12",21.7863,21.791,21.3487,21.4287,1147200.0],["2013-04-15",21.2875,21.3392,20.9534,20.9581,1676600.0],["2013-04-16",21.0946,21.2969,20.9393,21.2781,1448600.0],["2013-04-17",21.1463,21.1934,20.8405,21.1746,1752600.0],["2013-04-18",21.2451,21.264,20.9016,21.0052,1869800.0],["2013-04-19",21.0805,21.1887,20.8452,21.0616,1919400.0],["2013-04-22",21.0946,21.3204,20.8781,21.3016,1390200.0],["2013-04-23",21.4145,21.631,21.3063,21.6122,1660600.0],["2013-04-24",21.6451,21.678,21.4804,21.5604,1611800.0],["2013-04-25",21.5792,21.711,21.471,21.5228,836400.0],["2013-04-26",21.4757,21.6075,21.4098,21.6075,1081400.0],["2013-04-29",21.6404,21.7486,21.5369,21.6969,1201000.0],["2013-04-30",21.3016,22.1015,21.3016,21.8333,1877800.0],["2013-05-01",21.678,22.0263,21.5886,21.9933,1958000.0],["2013-05-02",22.0263,22.1909,22.0121,22.0639,1335200.0],["2013-05-03",22.1956,22.3603,22.0498,22.0686,1595200.0],["2013-05-06",22.0686,22.2945,22.0074,22.1533,1965000.0],["2013-05-07",22.238,22.3227,22.1298,22.1862,1672600.0],["2013-05-08",22.2098,22.285,22.1345,22.2003,938800.0],["2013-05-09",22.2098,22.2615,22.0592,22.0921,713800.0],["2013-05-10",22.0968,22.2145,21.9604,22.0121,986200.0],["2013-05-13",22.0215,22.0215,21.7627,21.9086,1084000.0],["2013-05-14",21.871,22.2945,21.871,22.2427,900800.0],["2013-05-15",22.1674,22.2898,21.8944,21.9508,1926400.0],["2013-05-16",21.8991,22.4357,21.8661,22.012,2076600.0],["2013-05-17",22.0215,22.4498,21.9791,22.3039,1534800.0],["2013-05-20",22.2286,22.3604,22.1862,22.2568,1340200.0],["2013-05-21",22.2427,22.4687,22.2003,22.3133,1678600.0],["2013-05-22",22.2992,22.4828,22.0214,22.1156,1510600.0],["2013-05-23",21.932,22.238,21.8802,22.1109,2290000.0],["2013-05-24",22.0403,22.1768,21.8802,22.1721,1018200.0],["2013-05-28",22.3651,22.5769,22.0591,22.0685,1065800.0],["2013-05-29",22.0544,22.657,22.0215,22.5958,2516800.0],["2013-05-30",22.624,23.0241,22.5958,22.9253,1855800.0],["2013-05-31",22.8076,22.9347,22.5346,22.5769,1336800.0],["2013-06-03",22.5534,22.6805,22.2898,22.6617,1652600.0],["2013-06-04",22.6381,22.7511,22.3086,22.4169,1717400.0],["2013-06-05",22.3416,22.4922,22.1768,22.1862,1519000.0],["2013-06-06",22.1015,22.1956,22.0073,22.1909,1270400.0],["2013-06-07",22.351,22.4922,22.1768,22.2427,1510000.0],["2013-06-10",22.2757,22.5958,22.1862,22.4451,1384200.0],["2013-06-11",22.271,22.5958,22.1344,22.4969,1910200.0],["2013-06-12",22.5628,22.5958,22.4122,22.4545,1220200.0],["2013-06-13",22.4169,22.8406,22.1956,22.7982,1844200.0],["2013-06-14",22.8358,22.9535,22.6664,22.6711,1255600.0],["2013-06-17",22.817,22.8782,22.7134,22.7746,1066200.0],["2013-06-18",22.8358,23.0383,22.7605,23.0194,885400.0],["2013-06-19",22.9159,22.9488,22.5628,22.5816,1234200.0],["2013-06-20",22.3886,22.5016,21.9932,21.9932,904400.0],["2013-06-21",22.125,22.1721,21.5507,21.5931,2998200.0],["2013-06-24",21.4895,21.6825,21.1082,21.5648,1999600.0],["2013-06-25",21.7061,21.7814,21.6119,21.659,874600.0],["2013-06-26",21.8661,21.9461,21.6543,21.8049,761400.0],["2013-06-27",21.9226,22.1768,21.8426,22.0968,823000.0],["2013-06-28",22.0638,22.0732,21.7013,21.8049,2356400.0],["2013-07-01",21.8896,22.1768,21.8567,21.9979,1386400.0],["2013-07-02",22.0214,22.1768,21.8237,21.932,1198200.0],["2013-07-03",21.9038,22.0073,21.7437,21.8708,826200.0],["2013-07-05",22.0167,22.1391,21.9461,22.1297,912200.0],["2013-07-08",22.238,22.5157,22.2286,22.3792,1431200.0],["2013-07-09",22.4781,22.5863,22.4028,22.4687,1445600.0],["2013-07-10",22.4687,22.5816,22.3792,22.4734,1472000.0],["2013-07-11",22.6617,22.8311,22.5252,22.6334,1285400.0],["2013-07-12",22.624,22.8123,22.544,22.6052,975600.0],["2013-07-15",22.5911,22.7699,22.5534,22.5911,867200.0],["2013-07-16",22.5958,22.624,22.4592,22.5063,933000.0],["2013-07-17",22.5958,22.6428,22.4922,22.5675,1965200.0],["2013-07-18",22.5722,22.8829,22.5393,22.7276,1310000.0],["2013-07-19",22.6852,22.8311,22.6523,22.7558,1400000.0],["2013-07-22",22.7841,23.1889,22.7605,23.0618,1592600.0],["2013-07-23",23.1842,23.4196,22.9959,23.2595,1675000.0],["2013-07-24",23.3678,23.3725,22.9865,23.0383,2658400.0],["2013-07-25",22.9771,23.1607,22.8688,22.9159,2784200.0],["2013-07-26",21.5695,21.9603,21.1647,21.7343,6855200.0],["2013-07-29",21.6731,21.772,21.3671,21.6025,2564000.0],["2013-07-30",21.6825,22.0968,21.5884,22.0544,1755200.0],["2013-07-31",22.1438,22.3463,21.7814,21.8002,2056400.0],["2013-08-01",22.2239,22.8829,22.2003,22.8311,3560400.0],["2013-08-02",22.8547,23.0477,22.6428,22.704,1148000.0],["2013-08-05",22.6381,22.8217,22.6287,22.7652,623200.0],["2013-08-06",22.7229,22.8311,22.6099,22.8123,1025800.0],["2013-08-07",22.8029,22.8029,22.3933,22.4545,1092400.0],["2013-08-08",22.5675,22.7417,22.4687,22.5675,1177000.0],["2013-08-09",22.544,22.6711,22.4357,22.4687,544600.0],["2013-08-12",22.4075,22.5863,22.3369,22.4169,637400.0],["2013-08-13",22.6052,22.6522,22.2662,22.4263,1275600.0],["2013-08-14",22.0731,22.6005,22.0448,22.6005,1978400.0],["2013-08-15",22.3509,22.4969,22.318,22.4734,1317200.0],["2013-08-16",22.4498,22.61,22.4027,22.5958,1159200.0],["2013-08-19",22.5676,22.6759,22.4687,22.5676,1500600.0],["2013-08-20",22.5393,22.8313,22.3886,22.7795,1189000.0],["2013-08-21",22.6994,22.8925,22.6052,22.7842,1012800.0],["2013-08-22",22.7701,23.0715,22.7701,23.0244,519800.0],["2013-08-23",23.0715,23.0762,22.8925,23.0574,745600.0],["2013-08-26",23.0762,23.2457,23.0056,23.0809,973400.0],["2013-08-27",22.9114,22.9632,22.5723,22.6053,661600.0],["2013-08-28",22.5629,22.7465,22.4969,22.6806,538000.0],["2013-08-29",22.5911,22.7183,22.5299,22.6288,1012400.0],["2013-08-30",22.6523,22.6523,22.3933,22.4404,880200.0],["2013-09-03",22.6335,22.6429,22.2991,22.5346,3013800.0],["2013-09-04",22.5629,22.6853,22.5487,22.5817,573800.0],["2013-09-05",22.5346,22.6335,22.4687,22.5016,912200.0],["2013-09-06",22.6194,22.8596,22.4545,22.7324,760800.0],["2013-09-09",22.836,23.1657,22.836,23.0856,737400.0],["2013-09-10",23.2175,23.3164,23.1657,23.2081,746400.0],["2013-09-11",23.2128,23.4059,23.1657,23.3776,631200.0],["2013-09-12",23.387,23.5142,23.2316,23.2504,516000.0],["2013-09-13",23.3493,23.3493,23.0997,23.2599,597400.0],["2013-09-16",23.4435,23.6743,23.387,23.5095,1063000.0],["2013-09-17",23.5095,23.6319,23.4106,23.5142,947400.0],["2013-09-18",23.4388,23.6649,23.3493,23.6366,935200.0],["2013-09-19",23.6931,23.7449,23.5,23.5095,698800.0],["2013-09-20",23.6366,23.7261,23.3917,23.5377,1841400.0],["2013-09-23",23.5377,23.5989,23.2787,23.3211,910400.0],["2013-09-24",23.4294,23.6178,23.2504,23.3588,710000.0],["2013-09-25",23.4106,23.6837,23.3164,23.5189,1045800.0],["2013-09-26",23.5801,23.792,23.5142,23.7449,960200.0],["2013-09-27",23.7449,23.9003,23.566,23.7779,1667400.0],["2013-09-30",23.712,24.23,23.6037,24.0558,2399800.0],["2013-10-01",23.971,24.23,23.7779,23.8768,4146200.0],["2013-10-02",25.5533,27.0415,25.4309,26.6036,16312600.0],["2013-10-03",26.6036,26.8955,26.2786,26.8532,3878400.0],["2013-10-04",26.8155,26.8908,26.6036,26.8108,1867600.0],["2013-10-07",26.3492,26.5753,25.7888,25.8218,2888400.0],["2013-10-08",25.8689,26.0573,25.0683,25.3085,2663800.0],["2013-10-09",25.6805,25.6993,25.3603,25.5722,2292000.0],["2013-10-10",25.8077,26.1514,25.7794,25.9866,1579800.0],["2013-10-11",26.0526,26.1938,25.8783,26.0196,979800.0],["2013-10-14",25.85,26.1326,25.7794,26.1326,1089800.0],["2013-10-15",26.0526,26.1232,25.9018,26.0667,1495400.0],["2013-10-16",26.2409,26.5612,26.175,26.547,1847800.0],["2013-10-17",26.5141,26.5329,26.2598,26.3492,1030200.0],["2013-10-18",26.5094,26.7966,26.4058,26.7684,1354400.0],["2013-10-21",26.8155,27.1969,26.7543,27.1357,1376600.0],["2013-10-22",27.2676,27.8892,27.2205,27.8751,2887000.0],["2013-10-23",27.6773,27.8798,27.5266,27.7668,2143600.0],["2013-10-24",27.8845,28.1388,27.6396,28.087,2306400.0],["2013-10-25",28.0588,28.1247,27.7291,28.1153,1818800.0],["2013-10-28",28.1482,28.2801,27.9269,28.1671,1625400.0],["2013-10-29",28.2754,28.3743,27.9787,28.266,2394800.0],["2013-10-30",28.2189,28.3884,27.9975,28.1577,1289400.0],["2013-10-31",28.0635,28.2048,27.8987,28.0117,1585800.0],["2013-11-01",28.0682,28.1859,27.8657,28.1153,1206200.0],["2013-11-04",28.2613,28.3319,28.1483,28.2754,1155800.0],["2013-11-05",28.1153,28.379,27.9269,28.1671,1447600.0],["2013-11-06",28.2283,28.5297,28.2095,28.5015,1168800.0],["2013-11-07",28.5768,28.6192,28.2189,28.233,1773600.0],["2013-11-08",28.2424,28.6522,28.1624,28.6427,1007200.0],["2013-11-11",28.558,28.8594,28.4544,28.751,697600.0],["2013-11-12",28.6898,28.9724,28.6192,28.9441,1063800.0],["2013-11-13",28.8405,29.354,28.6897,29.3493,1646600.0],["2013-11-14",29.6508,29.7214,29.3116,29.6979,2273000.0],["2013-11-15",29.6791,29.924,29.5471,29.9099,904600.0],["2013-11-18",30.0936,30.3433,29.8628,30.0135,1462600.0],["2013-11-19",30.0135,30.1219,29.7262,29.8769,1528800.0],["2013-11-20",29.9052,30.0653,29.5566,29.5895,1009800.0],["2013-11-21",29.6979,30.0229,29.6178,29.9193,900200.0],["2013-11-22",29.99,30.0512,29.6602,29.6791,992400.0],["2013-11-25",29.8015,30.0371,29.6649,29.9334,1551800.0],["2013-11-26",30.0559,30.0983,29.8816,29.9005,971000.0],["2013-11-27",29.9146,29.924,29.5142,29.6885,1629400.0],["2013-11-29",29.6791,29.9476,29.6367,29.7026,428400.0],["2013-12-02",29.7356,29.9287,29.4906,29.5236,1185400.0],["2013-12-03",29.4435,29.6979,29.4435,29.6319,1305000.0],["2013-12-04",29.5519,29.745,29.2645,29.288,955200.0],["2013-12-05",29.4247,29.5566,29.2833,29.3116,1051600.0],["2013-12-06",29.5377,29.8769,29.3681,29.8534,1071400.0],["2013-12-09",29.8957,30.0701,29.8957,29.9381,1087800.0],["2013-12-10",29.8487,30.0135,29.8439,29.9146,902400.0],["2013-12-11",29.9146,29.9994,29.6131,29.7733,1116600.0],["2013-12-12",29.7591,29.7968,29.4671,29.5895,1104600.0],["2013-12-13",29.6791,29.7827,29.4718,29.5754,742000.0],["2013-12-16",29.7167,29.7686,29.533,29.7026,1073000.0],["2013-12-17",29.7497,29.891,29.5424,29.8486,972800.0],["2013-12-18",29.387,29.6084,29.0148,29.566,1844200.0],["2013-12-19",29.6508,29.7215,28.8405,28.9771,1739200.0],["2013-12-20",29.0007,29.9382,28.9771,29.9099,2247800.0],["2013-12-23",29.9193,30.0653,29.7214,29.9617,1164400.0],["2013-12-24",29.9617,30.0795,29.891,29.9758,606800.0],["2013-12-26",30.1549,30.1596,29.9476,30.0465,1259600.0],["2013-12-27",30.2114,30.2208,30.0512,30.0748,611800.0],["2013-12-30",30.0512,30.4658,30.0324,30.3763,657600.0],["2013-12-31",30.4846,30.6825,30.4658,30.6165,518800.0],["2014-01-02",30.5694,30.8521,30.5694,30.8332,1658600.0],["2014-01-03",31.2525,31.5493,31.0028,31.3844,2058800.0],["2014-01-06",31.5634,31.6671,30.7484,30.7579,2298200.0],["2014-01-07",30.7437,30.951,30.56,30.5694,2357600.0],["2014-01-08",30.5082,30.5977,30.2114,30.3433,3379400.0],["2014-01-09",31.0358,32.2465,30.984,31.5823,7755600.0],["2014-01-10",31.766,32.2936,31.6765,32.2889,3015000.0],["2014-01-13",32.3879,32.6564,32.2936,32.5575,2889400.0],["2014-01-14",32.6658,33.118,32.5622,32.8966,1885200.0],["2014-01-15",32.8825,33.1275,32.8495,32.8589,1007200.0],["2014-01-16",32.647,32.9202,32.647,32.7129,1046600.0],["2014-01-17",32.7553,32.7647,32.5103,32.6046,892000.0],["2014-01-21",32.8684,32.8731,32.3549,32.4303,1477200.0],["2014-01-22",32.5292,32.9767,32.4397,32.9061,1315400.0],["2014-01-23",32.614,32.8071,32.3784,32.4114,1195800.0],["2014-01-24",32.435,32.435,31.3986,31.521,2450200.0],["2014-01-27",31.8885,31.8885,31.0641,31.3373,1594000.0],["2014-01-28",31.5069,32.2183,31.4928,31.7801,1965800.0],["2014-01-29",31.6765,31.9026,31.2949,31.4457,1140400.0],["2014-01-30",31.6624,31.9356,31.5446,31.8791,1033600.0],["2014-01-31",31.4551,31.6105,31.0782,31.1347,2056400.0],["2014-02-03",31.0829,31.2384,29.745,29.9664,2508600.0],["2014-02-04",30.103,30.2915,29.8486,30.1973,1592400.0],["2014-02-05",30.1501,30.3056,29.8863,30.2067,1648600.0],["2014-02-06",30.1925,30.6448,30.1925,30.6118,836200.0],["2014-02-07",30.6636,31.1677,30.6401,31.0735,1128800.0],["2014-02-10",31.0217,31.3514,30.9793,31.3232,1020400.0],["2014-02-11",31.3279,31.7283,31.1818,31.62,1325400.0],["2014-02-12",31.554,31.7189,31.4032,31.5116,806600.0],["2014-02-13",31.2712,31.7001,31.2618,31.6671,867800.0],["2014-02-14",31.5728,31.5917,31.2618,31.5776,908200.0],["2014-02-18",31.653,31.7189,31.3985,31.5022,1294400.0],["2014-02-19",31.4456,31.832,31.309,31.6718,1373000.0],["2014-02-20",31.6577,31.8933,31.455,31.799,1028400.0],["2014-02-21",31.7896,32.4776,31.733,32.3834,1279800.0],["2014-02-24",32.3739,32.7651,32.2608,32.4399,1115800.0],["2014-02-25",32.341,32.6755,32.1572,32.1902,951400.0],["2014-02-26",32.3268,32.4446,32.11,32.2703,764200.0],["2014-02-27",32.2891,32.9206,32.1949,32.7792,1262200.0],["2014-02-28",32.8169,33.3494,32.7321,33.1421,1328200.0],["2014-03-03",33.651,33.651,32.7839,33.0243,1246000.0],["2014-03-04",33.3824,33.6887,33.0996,33.5567,1183000.0],["2014-03-05",33.6416,33.8678,33.3965,33.7499,1076600.0],["2014-03-06",33.896,33.9479,33.5756,33.7782,1849000.0],["2014-03-07",33.8536,34.3202,33.7971,34.2023,1627200.0],["2014-03-10",34.2542,34.306,34.028,34.1411,1296800.0],["2014-03-11",34.2448,34.5699,33.9573,34.1599,917000.0],["2014-03-12",34.0892,34.2447,33.8913,34.2212,933200.0],["2014-03-13",34.3484,34.7961,33.3824,33.4295,1146200.0],["2014-03-14",33.4248,33.8631,33.3211,33.4107,1306000.0],["2014-03-17",33.5756,33.8442,33.4813,33.7829,809800.0],["2014-03-18",33.8536,34.4191,33.717,34.4003,878000.0],["2014-03-19",34.617,34.617,33.9102,34.1552,966400.0],["2014-03-20",34.1364,34.4238,34.028,34.3626,765600.0],["2014-03-21",34.4521,34.5087,33.9149,34.1835,2567200.0],["2014-03-24",34.2542,34.5369,33.6463,33.9007,841400.0],["2014-03-25",34.0704,34.2448,32.9913,33.0195,1750400.0],["2014-03-26",33.1091,33.1185,32.2703,32.2703,1756800.0],["2014-03-27",32.4823,33.1656,32.0158,32.9253,1931400.0],["2014-03-28",33.1373,33.3117,32.7981,33.1892,1144800.0],["2014-03-31",33.3258,33.6887,33.2457,33.5096,784600.0],["2014-04-01",33.7123,34.0751,33.6463,34.0233,1592200.0],["2014-04-02",34.2448,34.2919,33.7594,33.8631,1368800.0],["2014-04-03",33.7877,33.9479,33.4484,33.7594,1949400.0],["2014-04-04",32.9866,33.1044,32.0205,32.176,6742400.0],["2014-04-07",31.9734,32.1525,30.555,31.276,3498200.0],["2014-04-08",31.1582,31.6859,30.7529,31.5681,2279400.0],["2014-04-09",31.5728,31.8085,31.3184,31.7566,1576600.0],["2014-04-10",31.7095,31.8179,31.1016,31.2901,2057200.0],["2014-04-11",30.9744,31.4645,30.7717,31.0168,1795400.0],["2014-04-14",31.1676,31.276,30.8094,31.1629,1866200.0],["2014-04-15",31.2477,31.6247,30.7246,31.4927,1610600.0],["2014-04-16",31.7566,32.1195,31.7189,31.9734,1369800.0],["2014-04-17",31.9263,32.1713,31.9074,31.9922,1131600.0],["2014-04-21",32.0064,32.0488,31.8085,31.9121,1306200.0],["2014-04-22",31.9545,32.176,31.7849,31.9451,1781000.0],["2014-04-23",31.9451,32.0252,31.4267,31.4315,1930800.0],["2014-04-24",31.5823,31.6105,30.9697,31.2995,2596600.0],["2014-04-25",31.1723,31.4456,30.9649,30.9697,1507000.0],["2014-04-28",31.1299,31.243,30.5644,30.7482,1620000.0],["2014-04-29",30.8754,30.9791,30.4702,30.9225,2445800.0],["2014-04-30",30.8848,31.521,30.7152,31.4927,1360200.0],["2014-05-01",31.5728,31.8839,31.0828,31.1205,1733400.0],["2014-05-02",31.1817,31.6624,31.0969,31.4079,1521000.0],["2014-05-05",31.21,31.5728,30.9791,31.5163,1275000.0],["2014-05-06",31.4173,31.7613,31.3184,31.5351,1479000.0],["2014-05-07",31.5493,31.8839,31.2571,31.865,1314000.0],["2014-05-08",31.8603,32.6331,31.8509,32.0912,1839000.0],["2014-05-09",31.9781,32.4823,31.8744,32.3645,1939600.0],["2014-05-12",32.3457,32.8546,31.9969,32.1949,2189800.0],["2014-05-13",31.997,32.0535,31.5776,31.7566,3086000.0],["2014-05-14",31.799,31.9735,31.5351,31.7613,1502000.0],["2014-05-15",31.7472,31.9782,31.3889,31.8132,1482000.0],["2014-05-16",31.8462,32.0112,31.6246,31.9782,1684600.0],["2014-05-19",31.9923,32.6098,31.9546,32.4071,1415200.0],["2014-05-20",32.393,32.4778,31.7378,31.7519,1127400.0],["2014-05-21",31.931,32.1526,31.8415,31.865,1528000.0],["2014-05-22",31.8745,32.1573,31.6812,32.0065,1269800.0],["2014-05-23",32.0819,32.5815,32.0819,32.525,1169400.0],["2014-05-27",32.7088,32.8455,32.5202,32.6569,896000.0],["2014-05-28",32.7324,33.1095,32.5815,32.9256,1204200.0],["2014-05-29",33.0341,33.1331,32.6475,32.6852,1064600.0],["2014-05-30",32.6475,32.7371,32.294,32.3176,1269600.0],["2014-06-02",32.3081,32.7324,32.3034,32.591,1044600.0],["2014-06-03",32.4213,32.7795,32.393,32.7182,1318200.0],["2014-06-04",32.492,32.7748,32.3317,32.7229,689800.0],["2014-06-05",32.7889,32.8738,32.525,32.5533,1198600.0],["2014-06-06",32.7135,33.1236,32.5815,33.0623,1506000.0],["2014-06-09",33.0482,33.5856,32.9963,33.5431,1082800.0],["2014-06-10",33.4394,33.6657,33.3923,33.5431,1317800.0],["2014-06-11",33.4064,33.5667,33.265,33.4394,744800.0],["2014-06-12",33.3923,33.5526,33.1519,33.3687,1038800.0],["2014-06-13",33.5667,33.8354,33.298,33.7175,1266800.0],["2014-06-16",33.694,33.7647,33.2697,33.3546,1142400.0],["2014-06-17",33.1943,33.3687,33.0529,33.2368,1645200.0],["2014-06-18",33.3074,33.397,32.9162,33.0859,1496000.0],["2014-06-19",33.0906,33.4772,33.0388,33.4159,1270200.0],["2014-06-20",33.496,33.7317,33.4065,33.6751,1864200.0],["2014-06-23",33.6044,33.9344,33.4017,33.9014,905800.0],["2014-06-24",33.8212,34.2879,33.7458,33.892,1069000.0],["2014-06-25",33.7788,34.2031,33.7128,34.0381,584600.0],["2014-06-26",34.0098,34.1324,33.7505,33.9627,470800.0],["2014-06-27",33.8778,34.2361,33.8778,34.1842,645200.0],["2014-06-30",34.1701,34.3539,34.0287,34.3398,839000.0],["2014-07-01",34.3822,35.0751,34.2974,34.6462,1422400.0],["2014-07-02",34.5896,34.7829,34.3021,34.3492,654400.0],["2014-07-03",34.5236,34.8913,33.9061,34.7923,686800.0],["2014-07-07",34.1936,34.6367,34.1936,34.6132,744600.0],["2014-07-08",34.5613,34.5613,34.3162,34.4576,776800.0],["2014-07-09",34.599,34.7404,34.401,34.6179,616400.0],["2014-07-10",34.2219,34.599,34.0947,34.3539,682600.0],["2014-07-11",34.3963,34.5095,34.1418,34.4576,702600.0],["2014-07-14",34.6745,35.0233,34.5896,34.8583,557600.0],["2014-07-15",34.8771,35.0987,34.3586,34.6933,898200.0],["2014-07-16",34.8536,34.995,34.2125,34.3869,859400.0],["2014-07-17",34.2078,34.3727,33.5714,33.5997,1090400.0],["2014-07-18",33.7694,34.3539,33.7128,34.2974,1096000.0],["2014-07-21",34.2172,34.5283,34.0805,34.4199,707200.0],["2014-07-22",34.5425,34.9196,34.4482,34.7829,875200.0],["2014-07-23",34.8771,34.9337,34.7074,34.7923,446000.0],["2014-07-24",34.9808,34.9808,34.1984,34.2502,1344000.0],["2014-07-25",34.0616,34.0664,33.694,33.8307,1248600.0],["2014-07-28",33.8543,33.9014,33.463,33.6751,1485800.0],["2014-07-29",33.6516,33.9862,33.4536,33.8118,1865400.0],["2014-07-30",33.4677,33.4677,32.4543,33.3027,3754800.0],["2014-07-31",33.1425,33.2792,32.6004,32.6522,2187600.0],["2014-08-01",32.5344,32.7418,32.3176,32.6522,1757000.0],["2014-08-04",32.7182,32.7701,32.492,32.69,1366400.0],["2014-08-05",32.5344,32.6287,32.0913,32.1149,1570000.0],["2014-08-06",31.832,32.4778,31.832,32.0394,1431800.0],["2014-08-07",32.1667,32.1667,31.7425,32.063,1907200.0],["2014-08-08",32.096,32.6098,32.096,32.5061,2594400.0],["2014-08-11",32.6428,33.0152,32.6192,32.7512,973400.0],["2014-08-12",32.6334,32.9728,32.4825,32.5862,786800.0],["2014-08-13",32.6947,33.3878,32.6947,33.3595,2211200.0],["2014-08-14",33.3407,33.5811,33.2841,33.4916,1111400.0],["2014-08-15",33.6047,33.7745,33.2747,33.4633,1264600.0],["2014-08-18",33.6613,33.9018,33.501,33.7367,644400.0],["2014-08-19",33.8782,33.9914,33.8216,33.9018,681400.0],["2014-08-20",33.8452,33.9866,33.5246,33.9253,748400.0],["2014-08-21",33.9914,34.1564,33.831,33.9631,636200.0],["2014-08-22",33.897,34.1847,33.8263,34.0102,535600.0],["2014-08-25",34.2224,34.2224,34.0102,34.114,497000.0],["2014-08-26",34.2129,34.2978,34.0479,34.1705,446600.0],["2014-08-27",34.1611,34.1705,33.8829,34.1045,740600.0],["2014-08-28",34.0385,34.1328,33.8405,34.0385,552800.0],["2014-08-29",34.0809,34.378,33.9206,34.2884,717800.0],["2014-09-02",34.2884,34.7882,34.2554,34.3497,1445800.0],["2014-09-03",34.4629,34.6043,33.8122,34.0149,1054000.0],["2014-09-04",34.0857,34.2743,33.9301,33.9301,1137800.0],["2014-09-05",33.9725,34.1941,33.9489,34.18,391200.0],["2014-09-08",34.1564,34.2413,33.8829,34.0385,392000.0],["2014-09-09",33.9678,34.1234,33.4303,33.4538,1793200.0],["2014-09-10",33.3878,33.8546,33.2747,33.7886,1048400.0],["2014-09-11",33.7179,33.8216,33.4727,33.633,887000.0],["2014-09-12",33.6472,33.7745,33.2511,33.501,997200.0],["2014-09-15",33.5057,33.5859,33.2511,33.4256,1058200.0],["2014-09-16",33.2652,33.8923,33.0389,33.7273,1325600.0],["2014-09-17",33.7037,33.9489,33.5481,33.666,655400.0],["2014-09-18",33.7886,34.1186,33.699,33.8593,799800.0],["2014-09-19",34.0668,34.0904,33.4255,33.4963,1965000.0],["2014-09-22",33.4067,33.8735,33.2275,33.2558,787600.0],["2014-09-23",33.0955,33.3407,32.7513,32.7513,924400.0],["2014-09-24",32.7937,32.954,32.7183,32.8314,1316200.0],["2014-09-25",32.8079,33.0248,32.4071,32.6947,1697400.0],["2014-09-26",32.8267,33.4538,32.7041,33.2935,1502400.0],["2014-09-29",32.9493,33.3454,32.9163,33.1049,1263200.0],["2014-09-30",33.1898,33.3265,32.888,32.9493,1888600.0],["2014-10-01",32.9587,33.0295,32.3458,32.4354,2336200.0],["2014-10-02",33.9961,34.7033,33.2369,34.0668,3865400.0],["2014-10-03",34.378,36.1603,34.1658,35.9859,4146600.0],["2014-10-06",36.1933,36.8157,36.1273,36.4008,3607400.0],["2014-10-07",36.198,36.231,35.6558,35.6558,1685600.0],["2014-10-08",35.6652,35.8255,35.1984,35.7077,1976000.0],["2014-10-09",35.7077,35.8538,34.8637,34.8778,1707200.0],["2014-10-10",34.9202,35.2739,34.345,34.3638,2062600.0],["2014-10-13",34.411,34.6279,33.7839,33.798,2170400.0],["2014-10-14",33.9395,34.3921,33.8358,33.9489,2189400.0],["2014-10-15",33.4868,34.2648,33.1898,33.8688,2539600.0],["2014-10-16",33.3312,33.9866,33.2558,33.8688,1852400.0],["2014-10-17",34.1753,34.5525,33.8263,34.114,1838600.0],["2014-10-20",34.0196,34.3921,34.0196,34.378,1105200.0],["2014-10-21",34.6939,35.6369,34.5289,35.6228,1665600.0],["2014-10-22",36.2593,36.8628,35.9764,36.2687,2518600.0],["2014-10-23",36.6318,36.7686,36.3583,36.4762,1023000.0],["2014-10-24",36.5469,37.075,36.5281,37.0515,848400.0],["2014-10-27",36.9289,37.1646,36.5894,37.0562,1279600.0],["2014-10-28",37.2023,37.7776,37.108,37.7729,692400.0],["2014-10-29",37.8248,38.0369,37.358,37.5371,1248000.0],["2014-10-30",37.4806,37.8106,37.2024,37.622,1150000.0],["2014-10-31",38.1407,38.1548,37.82,37.9568,1484400.0],["2014-11-03",37.9426,38.1925,37.8766,37.9049,1049000.0],["2014-11-04",37.8766,39.0648,37.721,39.0365,1834600.0],["2014-11-05",39.2534,39.4279,38.8102,38.8149,1701800.0],["2014-11-06",38.9139,39.4798,38.7819,39.2723,1292400.0],["2014-11-07",39.178,39.2487,38.8055,39.0224,1099800.0],["2014-11-10",39.1214,39.6919,38.9328,39.6637,1376600.0],["2014-11-11",39.5694,39.7485,39.3855,39.6825,664800.0],["2014-11-12",39.5788,39.758,39.3854,39.7438,681800.0],["2014-11-13",39.7297,39.7768,39.4656,39.6542,1296200.0],["2014-11-14",39.5646,39.6401,39.0647,39.2628,964800.0],["2014-11-17",39.1118,39.4231,38.9704,39.3995,669600.0],["2014-11-18",39.3382,39.5693,39.2863,39.3618,739200.0],["2014-11-19",39.2628,39.3005,38.8242,39.2015,700400.0],["2014-11-20",39.0647,39.5363,38.9892,39.4042,662800.0],["2014-11-21",39.7155,39.8712,39.3901,39.4844,601600.0],["2014-11-24",39.7061,40.3003,39.4514,40.2673,1095600.0],["2014-11-25",40.3805,40.4513,39.9702,40.1211,872400.0],["2014-11-26",40.1777,40.4088,40.0504,40.4088,441600.0],["2014-11-28",40.4654,40.8946,40.4654,40.7295,532000.0],["2014-12-01",40.4984,40.5079,39.2345,39.2958,1678600.0],["2014-12-02",39.5269,40.1259,39.2015,40.1117,814000.0],["2014-12-03",40.1164,40.4843,39.8947,40.4324,655600.0],["2014-12-04",40.3381,40.4796,39.8146,40.0174,808200.0],["2014-12-05",40.1447,40.2909,39.7627,39.8806,593000.0],["2014-12-08",39.7061,40.0975,38.8572,39.0788,1318200.0],["2014-12-09",38.6497,39.4656,38.4704,39.3854,699200.0],["2014-12-10",39.3618,39.4137,38.4799,38.5365,1237800.0],["2014-12-11",38.6355,38.9986,38.4751,38.527,798200.0],["2014-12-12",38.2535,38.3997,37.3291,37.3668,1536000.0],["2014-12-15",37.5272,37.7064,36.8198,37.1357,1576200.0],["2014-12-16",36.9141,37.0791,36.3859,36.4425,1167600.0],["2014-12-17",36.5462,37.4942,36.4095,37.3574,1587200.0],["2014-12-18",37.8149,38.3148,37.6168,38.2724,1114400.0],["2014-12-19",38.211,38.4468,37.8243,38.3431,2050400.0],["2014-12-22",38.3431,38.7298,38.3431,38.5317,921600.0],["2014-12-23",38.6166,38.876,38.2959,38.5176,645400.0],["2014-12-24",38.5082,38.9468,38.4704,38.6402,254200.0],["2014-12-26",38.8524,38.8949,38.4138,38.4374,455800.0],["2014-12-29",38.4516,38.7581,38.3384,38.5365,579200.0],["2014-12-30",38.4327,38.4327,38.0601,38.1875,678400.0],["2014-12-31",38.3667,38.7015,38.0271,38.0743,627200.0],["2015-01-02",38.3242,38.461,37.7441,38.0366,497000.0],["2015-01-05",37.8903,37.9847,37.2301,37.3904,1174400.0],["2015-01-06",37.4847,37.6592,36.6594,36.9612,1719800.0],["2015-01-07",37.1688,37.447,36.8433,37.3951,1795400.0],["2015-01-08",40.4371,40.6965,39.5269,39.9843,3869200.0],["2015-01-09",40.1824,40.5833,39.7863,40.3145,2463800.0],["2015-01-12",40.522,40.6493,39.8004,39.9466,1209600.0],["2015-01-13",40.2154,40.8427,39.409,40.0787,1534000.0],["2015-01-14",39.4986,40.2768,39.4703,39.9466,1463000.0],["2015-01-15",40.8427,40.8427,39.6071,39.9372,2359200.0],["2015-01-16",39.9702,41.4181,39.7721,41.3238,1977400.0],["2015-01-20",41.4464,41.7388,40.3616,41.0738,1318800.0],["2015-01-21",41.0361,41.2672,40.6823,40.8521,1089400.0],["2015-01-22",41.1823,41.6822,40.3899,41.668,1023200.0],["2015-01-23",41.569,41.8803,41.3568,41.635,1224200.0],["2015-01-26",41.503,41.9133,41.0219,41.9086,1061600.0],["2015-01-27",41.3096,41.7954,41.1493,41.503,1560000.0],["2015-01-28",41.7624,41.8944,41.0832,41.2153,1760800.0],["2015-01-29",41.1776,41.5266,40.9559,41.4794,926400.0],["2015-01-30",41.4228,41.6916,41.0361,41.1776,1606600.0],["2015-02-02",41.3096,41.8426,40.6918,41.8378,1256000.0],["2015-02-03",41.9652,42.4415,41.8426,42.2434,857000.0],["2015-02-04",42.0406,42.3849,41.819,41.9935,745200.0],["2015-02-05",42.1916,42.8565,42.0595,42.7764,966800.0],["2015-02-06",42.7434,42.8896,42.4132,42.5453,853000.0],["2015-02-09",42.4274,42.6066,42.1585,42.3661,541800.0],["2015-02-10",42.6254,42.6443,42.1067,42.616,793400.0],["2015-02-11",42.6679,42.8755,42.4698,42.7622,533000.0],["2015-02-12",42.9934,43.6019,42.7717,43.484,729200.0],["2015-02-13",43.5312,43.6727,43.0217,43.333,918000.0],["2015-02-17",43.2764,43.3708,43.1019,43.2576,630800.0],["2015-02-18",43.0877,43.4698,42.9321,43.4651,692600.0],["2015-02-19",43.3944,43.6538,43.1396,43.4982,355400.0],["2015-02-20",43.3283,43.7623,42.9226,43.734,737000.0],["2015-02-23",43.734,43.734,43.3755,43.5076,517600.0],["2015-02-24",43.4651,43.5689,43.2434,43.3614,978400.0],["2015-02-25",43.3944,43.5453,43.2906,43.4604,745000.0],["2015-02-26",43.5076,43.7765,43.4698,43.7765,794200.0],["2015-02-27",43.7765,43.8661,43.3047,43.333,744600.0],["2015-03-02",43.3378,43.7953,43.1774,43.7623,747200.0],["2015-03-03",43.6821,43.7859,43.2151,43.3991,661200.0],["2015-03-04",43.3378,43.4699,42.9604,43.4038,460400.0],["2015-03-05",43.5784,43.8048,43.2104,43.635,492800.0],["2015-03-06",43.4038,43.5123,42.5264,42.7104,854200.0],["2015-03-09",42.7811,42.9462,42.5453,42.6585,808400.0],["2015-03-10",42.4226,42.4415,41.616,41.6348,1001400.0],["2015-03-11",41.5122,42.149,41.3612,42.0877,1056600.0],["2015-03-12",42.3094,42.7339,42.3,42.6679,821000.0],["2015-03-13",42.55,42.583,41.7433,42.0547,784400.0],["2015-03-16",42.2528,42.7717,42.1632,42.734,1000000.0],["2015-03-17",42.6443,43.418,42.6443,43.267,933200.0],["2015-03-18",43.1396,43.6302,42.7434,43.3944,1236000.0],["2015-03-19",44.0784,44.2624,43.4699,43.8472,1125200.0],["2015-03-20",44.0784,44.3237,43.418,43.4274,1677000.0],["2015-03-23",43.4274,43.6491,43.2576,43.2717,735800.0],["2015-03-24",43.1774,43.4604,42.9038,42.9745,1293200.0],["2015-03-25",43.2293,43.2293,42.2056,42.2056,1916000.0],["2015-03-26",42.0216,42.5028,41.6301,42.3896,1714400.0],["2015-03-27",42.3943,42.7528,42.1726,42.4415,941200.0],["2015-03-30",42.5122,43.2859,42.4037,43.2434,1404200.0],["2015-03-31",43.267,43.4982,42.9274,43.2481,844200.0],["2015-04-01",43.267,43.3614,42.649,43.3189,866800.0],["2015-04-02",43.201,43.6868,43.1444,43.3614,699600.0],["2015-04-06",43.0406,43.9699,42.9085,43.6774,1857000.0],["2015-04-07",43.7812,43.8755,43.3566,43.5076,2124800.0],["2015-04-08",44.9369,47.1493,44.8143,46.5172,4480400.0],["2015-04-09",46.805,47.0833,46.0455,46.5267,2522800.0],["2015-04-10",47.0078,47.1352,46.5738,47.022,1566200.0],["2015-04-13",47.055,47.1729,46.2766,46.2766,1311600.0],["2015-04-14",46.2719,46.7201,46.0738,46.5361,1074400.0],["2015-04-15",46.7059,47.5786,46.437,47.2012,1827200.0],["2015-04-16",47.1729,47.3805,46.8805,47.0361,1219200.0],["2015-04-17",46.6116,47.0691,46.4512,47.055,2330200.0],["2015-04-20",47.3144,47.4654,47.1446,47.3097,1603800.0],["2015-04-21",47.4937,48.1164,47.1965,47.9418,1231800.0],["2015-04-22",48.1164,48.3287,47.6258,48.0551,939400.0],["2015-04-23",48.0126,48.1164,47.8805,47.9796,670400.0],["2015-04-24",48.0315,48.1164,47.6211,48.0173,705200.0],["2015-04-27",48.0456,48.1353,47.5833,47.8145,551400.0],["2015-04-28",47.7013,47.9419,47.1824,47.6352,1044400.0],["2015-04-29",47.5267,48.2579,47.1635,48.0692,874600.0],["2015-04-30",47.6588,48.0456,47.1871,47.305,1293800.0],["2015-05-01",47.588,47.9796,47.2437,47.6777,750800.0],["2015-05-04",47.6918,48.0221,47.5598,47.6069,717000.0],["2015-05-05",47.3569,47.8192,47.2909,47.6777,1113400.0],["2015-05-06",47.9041,48.0645,47.6258,47.7815,1108400.0],["2015-05-07",47.673,47.9749,47.4748,47.8145,1009800.0],["2015-05-08",48.3853,48.3853,47.9041,48.0598,1212000.0],["2015-05-11",48.1211,48.39,47.89,48.1966,821000.0],["2015-05-12",47.8711,48.0362,47.5692,47.8711,904400.0],["2015-05-13",47.8616,48.4844,47.805,48.4703,1001400.0],["2015-05-14",48.9657,49.48,48.6921,49.3337,1378800.0],["2015-05-15",49.3715,49.7631,49.0648,49.1639,1222000.0],["2015-05-18",49.0365,49.7867,49.0365,49.6546,1232800.0],["2015-05-19",49.7772,50.0414,49.5885,49.7206,1333600.0],["2015-05-20",49.3951,49.5083,48.8619,49.1497,1703600.0],["2015-05-21",49.0176,49.8952,48.9846,49.7301,1320800.0],["2015-05-22",49.5413,49.6923,49.3526,49.5885,696200.0],["2015-05-26",49.4092,49.5508,48.8619,49.2346,928000.0],["2015-05-27",49.2158,49.4187,49.0459,49.2583,1158000.0],["2015-05-28",49.2488,49.3856,48.9421,49.2771,889800.0],["2015-05-29",49.3337,49.3432,48.9185,49.2488,1300200.0],["2015-06-01",49.3998,49.5649,48.9233,49.4187,1118400.0],["2015-06-02",49.3432,50.1075,49.1167,49.8811,1279200.0],["2015-06-03",50.2302,50.518,49.9094,50.3293,1310600.0],["2015-06-04",50.0273,50.2915,49.4045,49.4658,697200.0],["2015-06-05",49.48,50.1453,49.1261,49.8574,836600.0],["2015-06-08",49.8952,50.1122,49.1544,49.2346,772400.0],["2015-06-09",49.2205,49.6499,48.9752,49.5225,754800.0],["2015-06-10",49.6687,50.2019,49.6687,50.1122,784000.0],["2015-06-11",50.2443,50.3859,49.7537,49.9377,907200.0],["2015-06-12",49.6074,50.1736,49.5744,49.5979,778000.0],["2015-06-15",49.1497,49.7253,48.7251,49.5413,1146600.0],["2015-06-16",49.5649,50.2491,49.5649,50.0745,1007800.0],["2015-06-17",50.3198,50.3953,49.8197,50.1122,539200.0],["2015-06-18",50.1877,50.8011,49.9471,50.6596,920000.0],["2015-06-19",50.6548,50.6548,50.0603,50.1075,1110800.0],["2015-06-22",50.4661,50.7445,50.2915,50.5746,517400.0],["2015-06-23",50.7586,50.8672,50.183,50.367,604000.0],["2015-06-24",50.3576,50.5227,49.8103,49.8763,636800.0],["2015-06-25",49.9094,50.0651,49.7348,49.9613,691000.0],["2015-06-26",50.0745,50.2774,49.6404,49.6923,975800.0],["2015-06-29",49.1308,49.5649,48.4797,48.4892,981400.0],["2015-06-30",48.9233,48.9846,48.5788,48.81,1696600.0],["2015-07-01",49.2913,49.9424,49.2158,49.5838,1123800.0],["2015-07-02",49.5932,49.6168,48.961,49.3384,669200.0],["2015-07-06",48.9468,49.6215,48.7864,49.3337,596200.0],["2015-07-07",49.782,49.8527,48.9138,49.6546,1472200.0],["2015-07-08",49.2441,49.48,48.6354,48.9752,1002000.0],["2015-07-09",49.7159,50.1311,49.296,49.3101,706200.0],["2015-07-10",49.6923,50.0651,49.4281,49.9896,582000.0],["2015-07-13",50.2963,50.3812,49.6499,50.2255,597600.0],["2015-07-14",50.2585,50.4378,50.0603,50.2443,414400.0],["2015-07-15",50.2208,50.5086,49.9801,50.2019,509400.0],["2015-07-16",50.5935,51.0465,50.2066,50.7398,1045400.0],["2015-07-17",50.7398,50.8341,50.0462,50.2868,562200.0],["2015-07-20",50.3765,51.4664,50.0179,50.9568,1597000.0],["2015-07-21",50.9568,51.1691,50.2632,50.4095,626800.0],["2015-07-22",50.3198,50.9474,50.0839,50.2113,895400.0],["2015-07-23",50.1547,50.367,49.6027,49.7206,755200.0],["2015-07-24",49.7301,49.9377,49.0223,49.2866,917000.0],["2015-07-27",48.9044,49.3196,48.1967,48.2061,1620600.0],["2015-07-28",48.9374,52.2779,48.1825,51.858,3883600.0],["2015-07-29",51.9995,53.9387,51.9807,52.7073,3325000.0],["2015-07-30",52.528,52.9385,52.2118,52.7686,1669000.0],["2015-07-31",53.1272,53.2923,52.5044,52.8866,1850800.0],["2015-08-03",52.8913,53.3442,52.6082,52.9715,1168400.0],["2015-08-04",53.0281,53.6226,52.8724,53.08,851600.0],["2015-08-05",53.4763,54.0472,53.3018,53.4622,1087600.0],["2015-08-06",53.6226,53.8538,52.7969,53.0894,983800.0],["2015-08-07",53.0187,53.3065,52.7875,53.1932,719600.0],["2015-08-10",53.5613,54.2737,53.5471,54.1133,850800.0],["2015-08-11",53.4339,53.9623,53.3537,53.8255,704000.0],["2015-08-12",53.5754,54.3446,52.8439,54.0709,712000.0],["2015-08-13",54.1181,54.7882,53.8302,54.741,964400.0],["2015-08-14",54.5994,55.345,54.2455,55.1893,1155400.0],["2015-08-17",54.892,55.4866,54.505,55.3167,654800.0],["2015-08-18",55.3261,55.8264,55.2223,55.5055,1168200.0],["2015-08-19",55.1515,55.9632,54.8731,55.6423,785600.0],["2015-08-20",55.0855,55.3309,54.7174,54.8589,1036000.0],["2015-08-21",54.1181,54.3965,52.8156,52.8203,1787000.0],["2015-08-24",50.1682,50.3475,47.8464,49.9747,2250000.0],["2015-08-25",51.8671,51.9048,49.97,50.0408,1545200.0],["2015-08-26",51.2961,51.6594,49.937,51.4943,1157200.0],["2015-08-27",52.0322,53.1082,51.7916,52.8486,689000.0],["2015-08-28",52.6127,53.5282,52.2918,53.0752,755600.0],["2015-08-31",52.8675,53.0893,52.4145,52.5655,707400.0],["2015-09-01",51.4188,51.9567,50.9941,51.1356,729200.0],["2015-09-02",51.9095,52.1361,51.1875,52.1361,633400.0],["2015-09-03",52.4475,53.0516,52.2352,52.3814,778000.0],["2015-09-04",51.8718,52.3673,51.6642,52.0464,720200.0],["2015-09-08",53.0893,53.665,52.5419,53.5282,883000.0],["2015-09-09",54.019,54.1841,52.8156,52.9194,831800.0],["2015-09-10",52.759,53.8821,52.4192,53.2922,761200.0],["2015-09-11",52.9996,53.8491,52.6882,53.8349,664400.0],["2015-09-14",53.8208,54.0048,53.1035,53.1365,1011200.0],["2015-09-15",53.5565,54.236,52.9855,53.9954,746600.0],["2015-09-16",53.9718,54.1936,53.5329,54.0378,838000.0],["2015-09-17",54.1511,54.6702,53.9482,54.0945,840000.0],["2015-09-18",53.4999,54.1417,53.4668,53.6745,1702200.0],["2015-09-21",54.17,55.0855,54.0803,54.8542,1016600.0],["2015-09-22",54.2549,54.8401,54.0378,54.7693,1162200.0],["2015-09-23",54.9911,55.6989,54.6985,55.345,771200.0],["2015-09-24",54.7693,55.0666,54.0331,54.5097,1033200.0],["2015-09-25",55.0053,55.5527,54.3163,54.6183,743600.0],["2015-09-28",54.4342,54.5711,52.6174,52.8534,1184000.0],["2015-09-29",52.9666,53.8396,52.7448,53.7736,1399400.0],["2015-09-30",54.1181,54.6938,53.2875,54.1417,1111400.0],["2015-10-01",54.7221,55.0619,53.7783,54.9958,1499000.0],["2015-10-02",54.5711,55.8971,53.7783,55.8971,1316200.0],["2015-10-05",56.6286,56.7654,55.0949,55.1657,2030800.0],["2015-10-06",55.1279,55.2601,54.0426,54.4437,2173600.0],["2015-10-07",58.7522,60.7861,57.6904,60.4982,4549800.0],["2015-10-08",60.9229,62.5982,60.7153,62.5038,3499600.0],["2015-10-09",62.3386,62.8436,61.7488,62.7728,2030000.0],["2015-10-12",62.7256,63.8771,62.3717,63.1126,2040800.0],["2015-10-13",62.8813,63.5892,60.9748,61.1919,2920000.0],["2015-10-14",61.3429,61.7676,59.4223,59.8942,3516200.0],["2015-10-15",60.2198,61.2816,59.6724,61.2297,2190800.0],["2015-10-16",61.225,61.829,61.173,61.7535,1256400.0],["2015-10-19",61.5553,62.9757,61.3712,62.8908,2596200.0],["2015-10-20",62.7303,62.9474,61.4656,61.744,2389200.0],["2015-10-21",62.216,62.584,61.1683,61.9281,2175600.0],["2015-10-22",62.1216,63.2494,61.8998,63.056,2052800.0],["2015-10-23",63.627,63.693,62.6029,63.207,1339200.0],["2015-10-26",63.3155,63.3155,62.5651,62.7114,1237000.0],["2015-10-27",62.5463,62.702,61.0315,61.8101,2157200.0],["2015-10-28",62.2773,65.0568,61.947,64.8586,3124400.0],["2015-10-29",64.6038,65.7741,64.3159,64.382,1798200.0],["2015-10-30",64.3395,64.9671,64.1602,64.3726,1166400.0],["2015-11-02",64.297,64.4669,63.575,64.2876,1199000.0],["2015-11-03",64.1319,64.1508,63.1126,63.7638,988800.0],["2015-11-04",63.7072,64.6887,63.3957,64.2451,895100.0],["2015-11-05",64.1225,64.8303,63.7638,64.7454,820600.0],["2015-11-06",64.5189,66.0101,64.3301,66.0101,1089000.0],["2015-11-09",65.406,65.9063,64.4905,65.3588,1444200.0],["2015-11-10",64.9907,65.6515,64.8019,65.1323,1595100.0],["2015-11-11",65.2456,66.0762,64.7358,65.793,1136900.0],["2015-11-12",65.5382,65.6137,64.7547,65.0285,1063400.0],["2015-11-13",64.7547,65.8969,64.2544,65.1606,1331700.0],["2015-11-16",64.8963,65.3399,64.3582,65.2739,860100.0],["2015-11-17",65.3683,66.6898,65.3494,66.1517,1160900.0],["2015-11-18",66.3877,66.973,65.6798,66.9258,1282900.0],["2015-11-19",66.9636,67.6243,66.7842,67.2751,1220300.0],["2015-11-20",67.6243,67.8981,67.1051,67.2656,1067700.0],["2015-11-23",67.3789,68.8231,67.36,68.5871,1298800.0],["2015-11-24",68.3889,68.7571,67.747,68.2001,1373000.0],["2015-11-25",68.3134,68.5116,68.0585,68.3795,789900.0],["2015-11-27",68.1624,68.6438,67.4733,68.2379,697400.0],["2015-11-30",68.4833,68.8042,66.822,66.8786,6490900.0],["2015-12-01",67.0863,68.0113,66.5765,67.1051,1559200.0],["2015-12-02",67.0202,67.8792,66.737,67.6526,1172500.0],["2015-12-03",68.0396,68.0774,65.1134,65.4532,1556700.0],["2015-12-04",65.4627,66.5294,65.1134,66.4444,1006900.0],["2015-12-07",66.501,66.6709,65.2361,65.8497,890800.0],["2015-12-08",65.2739,66.737,65.1417,66.3783,864600.0],["2015-12-09",65.9063,66.6143,65.3966,65.727,1139800.0],["2015-12-10",65.8497,70.4562,65.406,67.445,4018600.0],["2015-12-11",66.8314,67.1429,65.2739,65.7836,2380700.0],["2015-12-14",65.9063,67.4733,65.6703,66.3877,1649500.0],["2015-12-15",67.0296,67.832,66.6237,67.4166,1392400.0],["2015-12-16",61.4037,63.1972,59.4686,62.0078,12820400.0],["2015-12-17",62.3005,62.6403,60.2804,60.5825,4173200.0],["2015-12-18",60.3748,61.0922,59.5725,60.2238,5840800.0],["2015-12-21",60.4126,61.0261,59.1949,60.2993,2003300.0],["2015-12-22",60.6485,61.0733,60.2238,60.7524,1734600.0],["2015-12-23",61.3093,62.1022,61.0639,61.9418,1079600.0],["2015-12-24",61.6491,62.0267,61.3848,61.8285,609600.0],["2015-12-28",61.6491,61.9795,61.0544,61.9134,1118700.0],["2015-12-29",62.1966,62.9612,62.1966,62.7913,955700.0],["2015-12-30",62.527,62.7535,61.5358,61.6019,1048200.0],["2015-12-31",61.5075,61.8946,60.7241,60.894,1361700.0],["2016-01-04",59.95,60.1483,58.4963,59.0722,2681600.0],["2016-01-05",59.0722,60.1105,59.0722,59.9878,2400600.0],["2016-01-06",59.2893,60.4881,58.8456,60.1766,2911300.0],["2016-01-07",58.9778,59.7896,57.6374,57.9205,2342900.0],["2016-01-08",58.4019,59.0816,56.6556,56.8067,1870800.0],["2016-01-11",56.8916,57.5618,54.494,55.2397,2906000.0],["2016-01-12",55.8061,55.8439,53.8144,55.2397,3306700.0],["2016-01-13",55.3908,55.589,52.946,53.2386,3665800.0],["2016-01-14",53.3518,54.7111,52.8044,54.1448,1955400.0],["2016-01-15",52.9743,53.956,52.4551,53.8993,3345600.0],["2016-01-19",54.4185,55.2114,53.8521,54.107,2621700.0],["2016-01-20",52.9931,55.0887,51.7188,54.7772,3481300.0],["2016-01-21",54.7866,55.4474,53.8427,54.0787,2451700.0],["2016-01-22",54.7772,55.7306,54.5412,55.5607,1882800.0],["2016-01-25",55.4946,55.8627,54.3241,54.4279,2309200.0],["2016-01-26",54.494,55.6079,53.8616,55.3719,2498700.0],["2016-01-27",54.8716,55.051,52.6439,53.3802,2720000.0],["2016-01-28",53.8238,54.192,52.4268,52.7194,1862800.0],["2016-01-29",53.0026,55.6645,52.7288,55.6456,2532500.0],["2016-02-01",55.202,56.6651,54.966,56.2781,1888800.0],["2016-02-02",55.4757,55.4757,53.1064,53.3802,1963800.0],["2016-02-03",53.8144,54.7489,52.9082,54.1164,1970100.0],["2016-02-04",53.8899,54.6545,53.6728,54.4563,1055700.0],["2016-02-05",54.4185,54.4563,52.4645,52.6344,1276100.0],["2016-02-08",51.7377,51.7377,48.415,49.5949,2274000.0],["2016-02-09",48.7265,50.8598,48.7265,49.5289,1800800.0],["2016-02-10",49.8499,51.7192,49.8499,51.436,2673100.0],["2016-02-11",50.2181,52.3423,49.7932,51.8325,2132200.0],["2016-02-12",52.5406,53.683,51.7948,53.6264,1962300.0],["2016-02-16",54.089,54.9859,53.4753,54.8537,1391500.0],["2016-02-17",55.4674,55.9112,54.6555,55.8828,1654700.0],["2016-02-18",56.2133,56.2605,54.7404,54.7688,1574800.0],["2016-02-19",54.7215,55.9395,54.1079,55.8545,1564900.0],["2016-02-22",56.3077,58.2054,56.3077,58.026,1466400.0],["2016-02-23",57.6389,58.2809,57.1102,57.1952,1264700.0],["2016-02-24",56.6287,58.6019,56.4021,58.432,1086100.0],["2016-02-25",58.7341,59.4705,58.347,58.8946,967700.0],["2016-02-26",59.0456,59.2817,57.7522,58.1582,1031900.0],["2016-02-29",57.9505,58.6869,57.3273,57.5445,1409900.0],["2016-03-01",57.8561,59.225,57.3557,59.2062,1018500.0],["2016-03-02",59.2345,59.2439,58.1676,58.7435,870000.0],["2016-03-03",58.4886,59.4705,57.9316,59.4422,991400.0],["2016-03-04",59.3478,59.9331,58.753,59.7254,1375500.0],["2016-03-07",59.4233,59.4799,56.7514,57.1479,2222000.0],["2016-03-08",56.7514,56.978,55.6279,55.6373,2560900.0],["2016-03-09",55.7412,56.0622,55.2975,55.9584,1153300.0],["2016-03-10",56.3077,56.9875,55.9678,56.4871,1399500.0],["2016-03-11",56.9119,57.6011,56.5248,56.7986,1216700.0],["2016-03-14",56.5531,56.8553,55.5712,55.6373,1550600.0],["2016-03-15",55.3824,56.2699,55.0803,55.2031,1967500.0],["2016-03-16",54.9482,55.9867,54.8632,55.779,1392000.0],["2016-03-17",55.8923,56.5909,55.5807,56.5532,1551000.0],["2016-03-18",55.7129,56.4115,55.5429,56.0339,1734100.0],["2016-03-21",56.0622,56.742,55.93,56.1566,1098900.0],["2016-03-22",55.6468,56.6287,55.2691,56.2888,1547800.0],["2016-03-23",56.2416,57.0724,55.7412,56.336,1940700.0],["2016-03-24",55.9206,56.8364,55.4202,56.8081,1368200.0],["2016-03-28",56.8269,57.1668,56.2227,56.7325,1009200.0],["2016-03-29",56.7797,60.8206,56.6664,59.4422,3428700.0],["2016-03-30",59.4988,59.8104,58.6775,59.2722,1203200.0],["2016-03-31",59.2722,61.8875,59.2722,61.6514,2422100.0],["2016-04-01",60.9245,61.5287,60.4146,61.5098,1353200.0],["2016-04-04",61.6892,62.0857,60.8961,61.151,1729700.0],["2016-04-05",60.8206,62.2274,60.6223,61.5098,1878600.0],["2016-04-06",63.5208,67.6655,63.5208,66.9008,4604500.0],["2016-04-07",66.9008,68.8551,66.7025,67.7316,3256800.0],["2016-04-08",67.8732,68.4397,67.4106,68.1659,1493200.0],["2016-04-11",68.8457,69.8842,68.0904,68.2509,2059200.0],["2016-04-12",68.317,68.5719,67.2879,67.7977,2693900.0],["2016-04-13",68.0432,71.5648,67.9205,71.4515,2966700.0],["2016-04-14",71.5176,71.933,70.9417,71.0927,2630300.0],["2016-04-15",71.1588,71.7536,70.8661,71.4609,1584200.0],["2016-04-18",71.5742,72.8393,71.4892,72.6222,1718900.0],["2016-04-19",73.1414,73.1981,71.6403,72.3201,2079600.0],["2016-04-20",72.8865,72.9337,71.3476,71.7536,4519800.0],["2016-04-21",71.612,71.612,69.7049,70.1203,2818500.0],["2016-04-22",70.1203,70.243,68.8551,69.195,36730000.0],["2016-04-25",69.8748,70.158,69.0251,69.195,2359600.0],["2016-04-26",69.2989,69.7993,68.5247,69.1006,2328700.0],["2016-04-27",69.4027,71.7064,69.1195,70.5734,2841000.0],["2016-04-28",70.6584,70.6773,68.5152,68.7418,1525900.0],["2016-04-29",68.5908,68.9968,67.6656,68.1471,2355900.0],["2016-05-02",68.6946,69.1761,68.1565,69.1667,1485300.0],["2016-05-03",68.4775,69.2989,68.1942,68.9778,1718900.0],["2016-05-04",68.383,69.0345,68.3264,68.5719,1599100.0],["2016-05-05",68.789,68.9023,67.8638,68.2698,1296200.0],["2016-05-06",68.081,68.7985,67.7127,68.789,1429400.0],["2016-05-09",68.5058,69.1572,68.0054,68.959,1433100.0],["2016-05-10",69.1101,70.4035,68.8457,70.1486,1538700.0],["2016-05-11",69.9503,70.4224,69.6764,69.9408,1340100.0],["2016-05-12",70.1391,70.6585,69.5631,70.2241,1297200.0],["2016-05-13",70.1014,70.9323,69.8559,70.1014,1260600.0],["2016-05-16",69.9597,70.6773,69.8747,70.2052,1080400.0],["2016-05-17",69.9314,70.2052,69.497,70.0164,1625200.0],["2016-05-18",69.9408,70.5735,69.4687,70.1391,1037200.0],["2016-05-19",69.7237,70.2147,68.8172,70.0636,985900.0],["2016-05-20",70.7057,71.4045,70.243,70.7718,902700.0],["2016-05-23",70.7434,71.3666,70.1202,70.7245,886500.0],["2016-05-24",71.1872,73.0285,71.1683,72.9152,1846300.0],["2016-05-25",72.9719,73.038,71.9049,72.0088,1372700.0],["2016-05-26",72.0465,72.4714,71.8293,72.1126,642100.0],["2016-05-27",71.971,72.9624,71.9426,72.8114,718300.0],["2016-05-31",73.0568,73.935,72.207,73.359,1878300.0],["2016-06-01",72.9813,73.4157,72.6509,73.3779,1411800.0],["2016-06-02",73.2741,74.5205,73.038,74.5205,1479900.0],["2016-06-03",74.02,74.2089,71.395,71.8199,2565600.0],["2016-06-06",72.1976,72.9341,72.0465,72.8491,1541900.0],["2016-06-07",72.9058,73.1324,72.4809,72.6509,1023200.0],["2016-06-08",72.5281,72.6509,71.565,72.0654,1738000.0],["2016-06-09",71.8388,72.7264,71.4799,72.3298,693500.0],["2016-06-10",71.5933,71.7444,70.3941,70.5735,1083400.0],["2016-06-13",69.8748,70.4885,69.3932,69.667,1583100.0],["2016-06-14",69.5726,69.752,68.8833,69.6292,1103800.0],["2016-06-15",69.8559,70.2808,69.4026,69.9314,1489200.0],["2016-06-16",69.4687,70.4791,69.0627,70.3846,1062600.0],["2016-06-17",70.3941,70.3941,69.2704,69.8653,1141000.0],["2016-06-20",70.8379,71.6216,70.3469,70.9134,1114100.0],["2016-06-21",71.0268,71.3289,70.4224,70.7057,967300.0],["2016-06-22",70.9417,71.1873,70.0825,70.1202,1110800.0],["2016-06-23",70.7812,71.716,70.4602,71.6594,1002800.0],["2016-06-24",68.9588,68.9966,66.2866,66.3527,2952600.0],["2016-06-27",65.5217,65.6917,63.3027,63.7182,3280800.0],["2016-06-28",64.4642,66.1355,64.2187,65.8711,1840500.0],["2016-06-29",66.4471,67.1459,66.1827,66.8909,1175100.0],["2016-06-30",67.3347,67.6085,66.8626,67.4008,1572400.0],["2016-07-01",67.5236,68.2129,66.7587,67.7407,946600.0],["2016-07-05",67.3253,68.0618,66.7965,67.8541,1668900.0],["2016-07-06",67.3914,68.1373,67.2403,68.0429,1099100.0],["2016-07-07",67.7596,68.4584,67.5613,67.7974,955700.0],["2016-07-08",68.4206,69.5348,68.1279,69.4404,1013400.0],["2016-07-11",69.6953,71.0456,69.6953,70.6302,1495800.0],["2016-07-12",71.074,71.5839,70.7812,71.2345,1195200.0],["2016-07-13",71.5744,71.7633,71.0551,71.4611,925900.0],["2016-07-14",71.9804,72.5564,71.7632,72.2165,862000.0],["2016-07-15",72.5848,72.9908,72.1221,72.4431,816600.0],["2016-07-18",72.2826,72.5848,72.0088,72.4809,682600.0],["2016-07-19",72.056,72.8775,71.9521,72.4903,602800.0],["2016-07-20",73.0569,73.8028,72.6509,73.5762,768400.0],["2016-07-21",73.4535,73.6045,72.5659,72.9058,661400.0],["2016-07-22",73.274,73.6045,72.7641,73.4723,562900.0],["2016-07-25",73.3307,73.9634,73.1324,73.9539,1075200.0],["2016-07-26",73.7745,74.8321,73.5196,74.8132,1298900.0],["2016-07-27",75.0398,75.4742,73.6612,74.0578,2115800.0],["2016-07-28",73.6045,74.2939,70.2524,73.8312,2681300.0],["2016-07-29",73.7084,73.7556,70.4696,70.498,2679400.0],["2016-08-01",70.5168,70.9134,69.2326,69.6009,1962800.0],["2016-08-02",69.2327,69.3554,67.2214,67.5141,2717600.0],["2016-08-03",67.3819,69.2137,66.8342,69.0816,1840700.0],["2016-08-04",69.0816,70.0636,69.0816,69.4593,1378100.0],["2016-08-05",69.7425,70.9323,69.6009,70.3846,1411200.0],["2016-08-08",70.4413,70.989,69.6292,69.8181,980300.0],["2016-08-09",69.9597,71.716,69.7803,70.7151,2048500.0],["2016-08-10",70.6112,71.0457,70.1863,70.5546,924700.0],["2016-08-11",70.8568,71.565,70.4318,70.6868,993800.0],["2016-08-12",70.4979,70.8851,70.2052,70.5357,571600.0],["2016-08-15",70.5263,70.8473,70.2713,70.7718,850900.0],["2016-08-16",70.3468,70.6113,69.4024,69.4402,965800.0],["2016-08-17",69.6102,70.2713,69.4969,70.0919,1071800.0],["2016-08-18",70.1296,70.4885,70.0068,70.0352,927400.0],["2016-08-19",69.6574,70.6773,69.4969,70.5924,1048500.0],["2016-08-22",70.5357,71.3006,70.309,71.2251,1096400.0],["2016-08-23",71.6217,72.1317,71.5462,72.0089,1096000.0],["2016-08-24",71.8578,72.3111,71.0173,71.3007,792700.0],["2016-08-25",71.1779,72.3961,71.074,72.3489,973700.0],["2016-08-26",72.4339,73.0572,71.4329,71.9051,1029600.0],["2016-08-29",71.8767,72.4433,71.6406,71.6973,958300.0],["2016-08-30",71.8295,72.2072,71.4801,72.1978,913400.0],["2016-08-31",72.0372,72.075,71.0079,71.7256,1051700.0],["2016-09-01",71.9334,73.1705,71.6123,72.5472,1562100.0],["2016-09-02",72.9061,73.5955,71.6028,72.075,1549400.0],["2016-09-06",72.0562,72.5944,71.5367,72.4433,1419800.0],["2016-09-07",72.1223,72.3961,71.8012,72.1789,1705400.0],["2016-09-08",71.9617,72.3017,71.6123,72.0278,1702000.0],["2016-09-09",71.5556,71.7917,69.5252,69.5252,1556800.0],["2016-09-12",68.883,70.6868,68.7791,70.4412,1312000.0],["2016-09-13",69.5252,69.7613,68.4392,69.1097,1509700.0],["2016-09-14",69.1475,70.158,68.9586,69.4308,1000700.0],["2016-09-15",70.7812,72.1317,70.6018,71.8201,1817600.0],["2016-09-16",71.4895,71.4989,69.9879,70.1674,2662900.0],["2016-09-19",70.8285,71.3857,69.9691,70.2996,894000.0],["2016-09-20",70.7435,70.904,70.0446,70.2901,749900.0],["2016-09-21",70.9607,72.16,70.819,72.0845,1053500.0],["2016-09-22",72.6228,72.6228,71.4423,71.8201,838200.0],["2016-09-23",71.7445,71.9428,71.2251,71.2251,663200.0],["2016-09-26",70.7623,71.8106,70.5451,71.414,949500.0],["2016-09-27",71.5084,71.9712,71.1307,71.8484,675500.0],["2016-09-28",71.8295,72.5756,71.2157,72.5095,540900.0],["2016-09-29",72.4339,72.7644,71.7161,71.8578,804300.0],["2016-09-30",72.1789,72.8494,71.6973,72.4906,1329600.0],["2016-10-03",72.1506,73.0289,72.1317,72.8305,1008400.0],["2016-10-04",72.8872,73.3594,71.9145,72.1884,1813800.0],["2016-10-05",74.1432,74.8326,72.2922,74.6437,2975200.0],["2016-10-06",74.5304,74.6909,73.1799,74.5871,1406200.0],["2016-10-07",74.5871,74.606,70.9984,71.7823,2157800.0],["2016-10-10",71.9239,72.7928,71.2912,71.3951,1242700.0],["2016-10-11",71.3951,71.3951,69.053,69.6008,1598300.0],["2016-10-12",69.5535,70.0446,68.9963,69.7046,1082500.0],["2016-10-13",69.1475,69.5819,68.1275,69.2702,919400.0],["2016-10-14",69.7235,70.2618,68.9491,68.9775,927100.0],["2016-10-17",68.7886,69.3835,68.7886,68.9491,684300.0],["2016-10-18",69.8368,70.5357,69.3269,70.0824,766400.0],["2016-10-19",70.1201,70.3751,70.0257,70.2335,652100.0],["2016-10-20",70.1296,70.2996,69.4213,69.4969,888300.0],["2016-10-21",68.968,69.053,68.4959,68.8264,933800.0],["2016-10-24",69.3646,70.1296,69.3269,69.9407,886500.0],["2016-10-25",69.9407,69.9407,68.7319,69.1947,645600.0],["2016-10-26",68.8358,70.6018,68.8358,69.563,850800.0],["2016-10-27",69.7991,70.1957,68.3636,68.4392,703700.0],["2016-10-28",68.543,69.6196,68.3447,68.5525,953000.0],["2016-10-31",68.8453,69.0814,68.2597,68.4864,847400.0],["2016-11-01",68.8264,69.1097,67.0982,67.7592,1137600.0],["2016-11-02",67.5704,67.797,66.626,66.7015,925000.0],["2016-11-03",66.9659,66.9659,66.2954,66.5598,741200.0],["2016-11-04",67.2871,67.8915,66.6732,66.8715,1129200.0],["2016-11-07",68.0803,68.1086,67.3531,67.8253,1044900.0],["2016-11-08",67.5325,68.8643,67.1358,68.5998,969000.0],["2016-11-09",66.5219,68.9021,66.5219,68.7698,1104800.0],["2016-11-10",69.1571,69.4971,66.248,66.9941,1750900.0],["2016-11-11",66.8619,67.0697,65.5585,65.6341,1643400.0],["2016-11-14",65.8702,66.1063,62.5644,62.8761,3170000.0],["2016-11-15",61.6766,65.1807,61.0437,64.274,3117100.0],["2016-11-16",64.2173,66.163,64.1795,66.0591,1912100.0],["2016-11-17",66.4275,66.5786,65.3413,65.8891,1119500.0],["2016-11-18",66.0496,66.9091,65.7852,66.7864,1236000.0],["2016-11-21",67.0036,68.0614,66.8619,67.9953,1126800.0],["2016-11-22",67.9765,68.2315,66.8336,67.7403,876500.0],["2016-11-23",67.4947,68.137,67.1453,68.0898,865400.0],["2016-11-25",67.9387,68.1653,67.8536,68.0898,227900.0],["2016-11-28",68.137,68.3259,67.4759,67.5703,1110700.0],["2016-11-29",67.627,67.797,66.5408,66.673,1119200.0],["2016-11-30",67.0225,67.1642,64.7462,64.7462,1452200.0],["2016-12-01",65.0768,65.1146,62.2527,62.7344,2428700.0],["2016-12-02",62.7061,64.4629,62.4133,64.3495,1684600.0],["2016-12-05",64.7273,66.163,64.7273,65.8607,1686500.0],["2016-12-06",66.2385,66.4085,65.379,66.0213,1416600.0],["2016-12-07",66.3047,67.0414,65.4357,66.9375,1064400.0],["2016-12-08",66.8525,67.8725,66.248,67.797,961500.0],["2016-12-09",67.6931,68.2315,67.4948,68.1842,1174200.0],["2016-12-12",67.7309,68.5904,67.0792,67.2869,1096000.0],["2016-12-13",67.542,68.4676,67.542,67.8631,1045700.0],["2016-12-14",67.8631,68.1654,67.2303,67.4948,1102100.0],["2016-12-15",67.2681,68.0898,66.6825,66.7108,1085300.0],["2016-12-16",66.9847,66.9847,66.0874,66.3897,1741900.0],["2016-12-19",66.5597,67.4381,66.5597,66.8525,958100.0],["2016-12-20",67.4097,67.6553,66.9847,67.457,1097000.0],["2016-12-21",67.5703,67.7309,66.5691,66.9375,931500.0],["2016-12-22",66.843,66.843,65.8985,66.1441,705200.0],["2016-12-23",66.3047,66.5124,66.0308,66.3991,600900.0],["2016-12-27",66.5786,66.9091,66.3235,66.8052,496700.0],["2016-12-28",66.7958,66.9186,65.4829,65.8041,894400.0],["2016-12-29",65.9269,66.0685,65.3318,65.9457,1022300.0],["2016-12-30",66.0213,66.0497,65.1524,65.5585,941100.0],["2017-01-03",66.0969,67.013,65.209,66.588,1640300.0],["2017-01-04",66.7675,69.0721,66.5314,69.0721,1769700.0],["2017-01-05",68.7321,69.8371,68.7321,69.346,1741400.0],["2017-01-06",69.4688,70.47,69.1571,70.3188,1581600.0],["2017-01-09",74.0496,76.392,73.7285,75.3625,3860200.0],["2017-01-10",75.8065,75.9859,73.5396,73.5585,2196700.0],["2017-01-11",73.039,74.0591,72.9257,73.8891,1330000.0],["2017-01-12",73.4924,73.6341,72.4629,73.294,1660300.0],["2017-01-13",73.1713,73.7474,72.954,73.4263,1104700.0],["2017-01-17",73.0579,73.7946,72.8973,73.7096,1204600.0],["2017-01-18",73.9363,74.9564,73.8041,74.2574,1759800.0],["2017-01-19",74.7675,75.202,74.3802,74.9847,2011900.0],["2017-01-20",75.0603,75.4097,74.3897,74.6919,1443000.0],["2017-01-23",74.4936,74.6825,73.4924,74.0402,1192600.0],["2017-01-24",74.0402,74.7108,73.8985,74.6447,953900.0],["2017-01-25",74.8808,75.1264,73.6435,73.9363,1260300.0],["2017-01-26",73.3885,73.7002,72.4534,72.5384,1292700.0],["2017-01-27",73.2751,73.653,72.5951,73.1429,1222900.0],["2017-01-30",72.8218,73.568,71.6695,73.4924,1287600.0],["2017-01-31",73.3979,73.3979,72.3968,72.9918,790500.0],["2017-02-01",73.2846,73.5302,72.1984,72.7746,1188600.0],["2017-02-02",72.3779,72.8218,71.8112,72.4629,1062600.0],["2017-02-03",73.0013,74.8903,72.8596,74.2386,2023500.0],["2017-02-06",73.7191,74.1441,73.3129,73.8419,931400.0],["2017-02-07",73.7946,74.9753,73.5302,74.333,1376200.0],["2017-02-08",74.1913,75.3627,73.7379,74.692,1002500.0],["2017-02-09",74.5975,74.9376,73.7851,74.2669,1103500.0],["2017-02-10",74.1252,74.6164,73.9174,74.1252,947600.0],["2017-02-13",74.4652,74.5408,73.889,73.889,767700.0],["2017-02-14",73.8229,74.9092,73.6529,74.8242,858100.0],["2017-02-15",74.4369,74.6542,74.0118,74.5881,647100.0],["2017-02-16",74.5314,74.6542,73.2183,73.3695,822000.0],["2017-02-17",73.3034,73.6529,72.6232,73.634,1752200.0],["2017-02-21",73.7473,74.7014,73.7095,74.4841,903300.0],["2017-02-22",74.418,74.9092,73.9551,74.3424,920900.0],["2017-02-23",74.7109,74.7109,73.3034,73.8796,1291500.0],["2017-02-24",73.6623,74.5975,73.0955,74.5975,1145800.0],["2017-02-27",74.8242,75.5705,74.7486,75.476,1463900.0],["2017-02-28",75.1926,75.9672,74.7675,75.2776,1982900.0],["2017-03-01",75.9672,76.5151,74.9281,75.0509,2212700.0],["2017-03-02",74.8337,74.8809,73.7473,73.9363,1257700.0],["2017-03-03",73.9929,76.4773,73.9268,76.1467,2220600.0],["2017-03-06",75.9105,76.0522,74.7959,75.7688,1363800.0],["2017-03-07",75.646,77.0441,75.4855,76.4112,1773800.0],["2017-03-08",76.4206,76.7607,75.7877,75.8255,1165000.0],["2017-03-09",75.8444,76.1845,74.8053,75.2587,937100.0],["2017-03-10",75.3343,75.835,74.4275,74.7581,1306900.0],["2017-03-13",74.6731,75.3626,74.5125,75.2587,734300.0],["2017-03-14",75.221,75.5705,74.4369,74.692,597400.0],["2017-03-15",74.9376,74.9376,73.8229,74.3708,1400700.0],["2017-03-16",74.4747,75.2966,74.1913,75.2871,1018900.0],["2017-03-17",75.5044,75.8255,75.2115,75.5988,1107400.0],["2017-03-20",75.5988,75.5988,74.862,74.9848,867500.0],["2017-03-21",75.3627,75.4099,73.8418,73.9174,997100.0],["2017-03-22",73.9552,74.9376,73.8796,74.692,597700.0],["2017-03-23",74.4558,75.4193,74.2385,74.5691,1014500.0],["2017-03-24",74.8714,75.0698,73.9363,74.0779,1567900.0],["2017-03-27",73.4073,74.0496,73.0294,73.7946,1366000.0],["2017-03-28",73.7851,74.7297,73.3789,74.3897,1079800.0],["2017-03-29",74.3897,74.8053,74.1252,74.4653,858700.0],["2017-03-30",75.6272,77.1102,74.9187,76.2317,2143200.0],["2017-03-31",75.6649,76.6096,75.6555,76.2128,1357900.0],["2017-04-03",76.3829,76.449,74.7109,74.9376,1404400.0],["2017-04-04",74.5786,74.9281,73.6907,74.0118,1299900.0],["2017-04-05",74.0685,74.5314,73.2656,73.445,864400.0],["2017-04-06",73.3695,74.0591,73.1994,73.7662,687200.0],["2017-04-07",73.6718,74.1252,73.4262,73.6151,626900.0],["2017-04-10",73.4923,74.0024,73.1711,73.2089,756600.0],["2017-04-11",73.2089,73.3884,72.3587,73.3884,926200.0],["2017-04-12",73.4545,73.6529,72.2359,73.2183,703300.0],["2017-04-13",72.9161,74.0402,72.7649,73.2467,1065000.0],["2017-04-17",73.3411,74.248,73.3411,74.2291,700000.0],["2017-04-18",73.8796,74.692,73.8418,74.6258,692800.0],["2017-04-19",74.5975,75.1265,74.4086,74.5786,832700.0],["2017-04-20",74.8714,76.5907,74.4463,76.5056,1658100.0],["2017-04-21",76.5056,77.1858,75.8255,76.3828,1603100.0],["2017-04-24",77.0535,77.3558,76.4962,76.8835,1172500.0],["2017-04-25",77.0347,77.8093,76.6851,77.4408,1282800.0],["2017-04-26",77.4408,77.4692,76.5718,76.9118,923500.0],["2017-04-27",76.9024,77.5731,76.7324,77.4314,1071200.0],["2017-04-28",77.1858,77.6865,76.3168,77.233,1777600.0],["2017-05-01",77.3653,77.4881,76.9213,76.9874,1107800.0],["2017-05-02",77.0346,77.4503,76.5151,77.1952,899000.0],["2017-05-03",76.8268,77.0535,75.5799,76.6095,1891600.0],["2017-05-04",80.0952,81.4461,79.6229,81.3705,3042100.0],["2017-05-05",81.8239,81.8239,81.0021,81.3044,1728500.0],["2017-05-08",81.5594,82.1168,81.3516,81.7484,1155100.0],["2017-05-09",81.8334,82.7024,81.6539,82.4379,1591000.0],["2017-05-10",82.4285,83.2881,82.3057,82.9292,1188900.0],["2017-05-11",82.438,83.4109,82.1735,83.3637,853100.0],["2017-05-12",83.1936,83.3637,82.6552,82.8819,935200.0],["2017-05-15",82.863,84.8562,82.8252,84.4878,1230000.0],["2017-05-16",84.8089,84.9979,84.1571,84.4122,985200.0],["2017-05-17",84.4122,84.4122,83.1936,83.222,1329600.0],["2017-05-18",83.2125,84.4311,82.8252,83.8549,1014500.0],["2017-05-19",84.3461,85.3096,84.091,85.0546,1006500.0],["2017-05-22",85.3096,86.6982,85.2152,86.651,926900.0],["2017-05-23",86.8588,87.0761,85.9236,86.1598,1477800.0],["2017-05-24",86.1787,87.5106,85.9142,87.3878,1037300.0],["2017-05-25",87.8507,87.8979,87.2083,87.2555,1061600.0],["2017-05-26",87.0855,87.5484,86.6793,86.7644,1068000.0],["2017-05-30",86.736,87.1516,86.5093,86.8871,845100.0],["2017-05-31",87.1044,87.265,86.2826,86.5376,1419500.0],["2017-06-01",86.8683,88.1435,86.8683,88.1435,1252400.0],["2017-06-02",88.1152,88.1435,87.0383,87.2744,1226400.0],["2017-06-05",87.5201,87.7846,86.5754,86.6415,1529400.0],["2017-06-06",86.566,88.3419,86.1126,87.1328,1171000.0],["2017-06-07",87.1828,87.7875,86.8805,87.1545,859800.0],["2017-06-08",87.1545,87.1545,85.3972,86.0491,1056400.0],["2017-06-09",86.1058,86.1247,83.5077,84.1785,1719600.0],["2017-06-12",83.7628,84.5564,82.4779,84.5564,1392400.0],["2017-06-13",85.0287,86.3892,85.0287,85.7846,926400.0],["2017-06-14",85.983,86.1436,84.8681,85.4067,698600.0],["2017-06-15",84.443,85.6901,83.7344,85.35,839800.0],["2017-06-16",85.3216,85.3216,84.2541,84.6036,1159200.0],["2017-06-19",84.9438,85.7185,84.443,84.7926,679500.0],["2017-06-20",84.528,85.5673,84.1312,84.1879,616000.0],["2017-06-21",84.3485,85.0949,84.0368,84.6603,862800.0],["2017-06-22",84.7548,85.8318,84.1785,85.4823,914600.0],["2017-06-23",85.8412,86.3703,85.1327,86.2191,1176000.0],["2017-06-26",86.2759,86.8144,85.1327,85.265,515000.0],["2017-06-27",85.1044,85.6145,84.4714,84.8965,793100.0],["2017-06-28",85.5106,86.89,84.6414,86.8049,1066200.0],["2017-06-29",86.5687,86.7577,84.7075,85.4161,971100.0],["2017-06-30",85.9924,86.2003,85.3311,85.3311,665200.0],["2017-07-03",85.8413,85.8602,84.8209,85.076,476500.0],["2017-07-05",85.1232,85.6617,84.4902,84.9154,946800.0],["2017-07-06",84.3202,84.3202,83.1865,83.5266,963400.0],["2017-07-07",83.8667,84.632,83.5266,84.0745,864700.0],["2017-07-10",83.8478,84.4241,83.1298,83.7533,1331000.0],["2017-07-11",83.5927,83.8383,83.0069,83.4321,1173100.0],["2017-07-12",83.9045,85.2555,83.9045,85.2083,748200.0],["2017-07-13",85.5201,85.8696,85.0099,85.6712,727200.0],["2017-07-14",85.8696,86.8332,85.3216,86.786,840500.0],["2017-07-17",87.0411,87.0789,84.4714,86.3231,1427900.0],["2017-07-18",85.9168,86.6726,85.4445,86.6443,870400.0],["2017-07-19",86.9939,87.8442,86.6538,87.6741,933700.0],["2017-07-20",87.6552,88.685,87.4095,88.4393,1166000.0],["2017-07-21",88.4583,89.1101,88.2315,88.6,894000.0],["2017-07-24",88.6661,89.7526,88.3732,89.5636,766900.0],["2017-07-25",89.7998,90.31,89.3463,89.762,837000.0],["2017-07-26",89.7998,90.1683,89.3652,90.036,662800.0],["2017-07-27",90.2155,90.395,88.6,89.3936,861900.0],["2017-07-28",88.959,89.8471,88.7606,89.2991,600100.0],["2017-07-31",89.6865,90.0927,88.959,89.1574,793600.0],["2017-08-01",89.7526,90.2533,89.1952,90.2344,1007500.0],["2017-08-02",90.1399,90.4328,89.129,90.1399,1298900.0],["2017-08-03",89.233,90.1494,87.693,89.8943,2136300.0],["2017-08-04",90.4423,92.5774,90.036,92.3223,2128700.0],["2017-08-07",92.1806,92.5302,91.3303,91.4154,2060200.0],["2017-08-08",90.9902,92.1334,90.8391,91.5949,1130300.0],["2017-08-09",91.6421,91.8027,90.6596,90.7162,1481800.0],["2017-08-10",90.5368,90.8958,88.3355,88.4677,1305600.0],["2017-08-11",88.4205,89.1574,88.0615,88.1559,930300.0],["2017-08-14",88.9968,89.6959,88.8834,89.2613,921500.0],["2017-08-15",89.3463,89.7526,89.1101,89.1101,787300.0],["2017-08-16",89.2141,89.6487,89.0062,89.3747,789200.0],["2017-08-17",89.2046,89.7998,88.4583,88.4961,606800.0],["2017-08-18",88.5622,89.0629,88.2882,88.5811,773100.0],["2017-08-21",88.5149,89.3841,88.3921,89.3463,857100.0],["2017-08-22",89.507,90.6501,89.3936,90.5556,583900.0],["2017-08-23",90.2155,90.5462,89.0818,89.3558,659600.0],["2017-08-24",89.507,89.7243,88.8551,89.0535,464300.0],["2017-08-25",89.1574,89.4881,87.9103,88.1937,669200.0],["2017-08-28",88.4771,88.8173,88.1465,88.685,562900.0],["2017-08-29",88.0709,89.0062,87.7686,88.7984,493000.0],["2017-08-30",88.7511,89.3747,88.3921,89.2991,565800.0],["2017-08-31",89.7526,90.4045,89.2991,90.2155,691700.0],["2017-09-01",90.4989,90.8107,89.9604,90.2439,390000.0],["2017-09-05",89.8849,90.4612,89.1763,89.6109,655100.0],["2017-09-06",89.8943,90.1399,89.4314,89.5353,631500.0],["2017-09-07",89.6109,90.8485,89.318,90.6879,649400.0],["2017-09-08",90.5745,90.8296,89.4219,89.8376,1047500.0],["2017-09-11",90.3005,91.5665,89.4786,91.1697,924400.0],["2017-09-12",91.6421,92.7192,91.4343,92.6625,1176100.0],["2017-09-13",92.5869,92.6814,91.7838,92.0011,886800.0],["2017-09-14",91.7177,92.4358,91.387,91.6799,1089200.0],["2017-09-15",91.6515,92.4074,91.5098,92.1807,1334100.0],["2017-09-18",92.3129,92.4641,91.3586,91.6421,1107800.0],["2017-09-19",91.8122,91.8122,90.7728,90.7823,842200.0],["2017-09-20",90.8673,91.2736,89.8752,90.3476,1056300.0],["2017-09-21",90.2909,91.2263,90.0925,91.0279,683500.0],["2017-09-22",91.2074,91.8311,89.9035,90.5366,810300.0],["2017-09-25",90.3854,90.5933,88.7602,89.0059,1572000.0],["2017-09-26",89.1288,89.7146,88.4674,89.1477,1334800.0],["2017-09-27",89.6012,90.2909,89.1949,89.2705,1208900.0],["2017-09-28",88.9965,89.3177,87.8437,88.7603,1179100.0],["2017-09-29",88.7414,89.8185,88.4579,89.7902,835700.0],["2017-10-02",89.9602,90.9051,89.7713,90.8295,1053300.0],["2017-10-03",91.009,92.4169,90.8012,91.2925,1133200.0],["2017-10-04",91.5287,91.5287,90.4705,91.1035,1015300.0],["2017-10-05",91.0752,91.9255,90.5933,91.4531,779300.0],["2017-10-06",91.1507,91.8594,90.9618,91.6043,629400.0],["2017-10-09",91.6137,93.683,91.4342,92.7381,865800.0],["2017-10-10",93.1917,94.8074,92.6814,93.0877,1622300.0],["2017-10-11",93.1727,94.1176,92.9365,93.6074,1029400.0],["2017-10-12",93.5129,94.4011,93.2106,93.598,723500.0],["2017-10-13",93.9192,94.59,93.5885,94.1459,579400.0],["2017-10-16",94.3822,94.6751,93.5602,93.8625,727400.0],["2017-10-17",93.8247,93.8341,92.1428,92.294,902000.0],["2017-10-18",92.3035,92.7192,91.4248,91.5287,968200.0],["2017-10-19",90.9429,91.5287,90.7539,91.472,923000.0],["2017-10-20",91.7082,92.0011,91.1696,91.8121,927500.0],["2017-10-23",92.124,92.4736,91.8027,92.0673,1236000.0],["2017-10-24",92.5681,92.6058,92.0484,92.3507,549100.0],["2017-10-25",92.3696,94.0704,92.3696,94.0326,915100.0],["2017-10-26",94.2593,95.0341,93.7869,94.8641,1796700.0],["2017-10-27",95.242,95.9885,94.3822,95.9696,1116300.0],["2017-10-30",95.7522,96.3664,95.4404,96.2625,737700.0],["2017-10-31",96.3853,98.2655,95.8089,98.2183,1720300.0],["2017-11-01",98.6341,98.7097,96.4987,96.8955,1055600.0],["2017-11-02",96.8483,97.179,96.1018,97.1412,687800.0],["2017-11-03",97.916,98.3317,97.349,97.8971,1103100.0],["2017-11-06",98.0482,99.0498,97.9065,98.5207,1097400.0],["2017-11-07",98.6435,98.6435,97.4435,98.1711,1253000.0],["2017-11-08",97.4246,98.0293,94.5239,96.0451,2263400.0],["2017-11-09",95.7144,95.7428,92.5019,93.8436,1781800.0],["2017-11-10",93.6641,94.4483,92.757,93.3995,1142900.0],["2017-11-13",92.8988,94.1932,92.8988,94.1082,1367100.0],["2017-11-14",93.9664,95.894,93.6735,95.7522,1072200.0],["2017-11-15",95.4404,95.7144,93.5696,93.9098,1131300.0],["2017-11-16",94.3349,95.5444,94.2027,94.694,861800.0],["2017-11-17",94.3255,94.6467,93.9286,94.5144,622800.0],["2017-11-20",94.9397,95.9601,94.6751,95.5066,695900.0],["2017-11-21",95.9223,97.5191,95.6105,97.5191,1017400.0],["2017-11-22",97.4813,97.6703,96.4609,96.7821,659500.0],["2017-11-24",96.9522,97.8026,96.8199,97.7648,266000.0],["2017-11-27",98.0577,98.4451,97.075,98.1616,686300.0],["2017-11-28",98.5963,99.116,97.727,97.8404,838200.0],["2017-11-29",97.9538,97.9538,93.4373,93.5035,1837200.0],["2017-11-30",93.9759,95.1948,93.2861,95.0152,1725700.0],["2017-12-01",94.9208,95.4404,92.8988,95.1948,1093300.0],["2017-12-04",95.6672,95.894,90.0642,90.6689,2118900.0],["2017-12-05",90.6689,92.2846,90.1114,91.3019,1328600.0],["2017-12-06",91.3208,93.0499,91.0279,91.831,1630700.0],["2017-12-07",92.0862,94.0798,92.0862,93.7208,709800.0],["2017-12-08",93.9097,94.3444,93.5412,93.8908,639000.0],["2017-12-11",93.7113,94.968,93.3712,94.694,866200.0],["2017-12-12",94.1649,95.1759,94.1554,94.6184,892700.0],["2017-12-13",94.8924,95.7806,93.6074,93.8814,1049800.0],["2017-12-14",94.0232,94.6563,93.8531,94.061,1269900.0],["2017-12-15",94.6279,95.8658,94.1176,95.2799,2747300.0],["2017-12-18",95.9603,96.6407,95.1004,95.7808,1003700.0],["2017-12-19",95.7997,97.2266,95.3083,97.0659,1218000.0],["2017-12-20",97.1604,97.699,96.0359,96.1209,733900.0],["2017-12-21",96.4233,96.6029,94.3255,94.8453,1119000.0],["2017-12-22",94.7791,95.1004,94.4578,94.8358,548300.0],["2017-12-26",94.5523,95.45,94.0893,95.1855,440700.0],["2017-12-27",95.4595,95.4595,94.2594,94.8075,1077800.0],["2017-12-28",94.8264,94.8831,94.1271,94.798,948100.0],["2017-12-29",95.0626,95.2043,94.4767,94.7224,844400.0],["2018-01-02",95.1476,95.3933,93.3806,94.0798,1150200.0],["2018-01-03",94.524,96.9242,94.2972,96.1115,1221600.0],["2018-01-04",96.6879,98.0392,96.5934,97.9447,1121400.0],["2018-01-05",98.1337,98.5117,97.3211,97.8597,1001300.0],["2018-01-08",97.8502,99.0598,97.4061,98.4455,577000.0],["2018-01-09",99.5606,100.6568,98.8708,99.0409,1353400.0],["2018-01-10",98.7196,98.7196,97.34,97.8691,1223000.0],["2018-01-11",98.0203,98.455,97.1037,98.2755,658200.0],["2018-01-12",98.7952,98.7952,97.2927,97.5762,843400.0],["2018-01-16",97.9164,99.6078,97.8219,98.8424,1553300.0],["2018-01-17",99.2204,100.326,98.9464,99.9764,804800.0],["2018-01-18",100.2126,100.9024,99.4377,100.3354,642000.0],["2018-01-19",100.9969,102.112,98.8897,102.0647,1077100.0],["2018-01-22",101.8096,103.1514,101.3655,103.0947,875400.0],["2018-01-23",103.1609,103.9452,102.6884,103.8412,1216100.0],["2018-01-24",104.172,106.0902,104.0964,105.9957,1325400.0],["2018-01-25",106.4682,106.884,105.7784,106.0241,846300.0],["2018-01-26",106.2981,107.0258,105.7879,107.0258,682000.0],["2018-01-29",106.6667,107.0257,105.75,106.232,792500.0],["2018-01-30",105.3721,106.4399,104.4366,105.2492,717400.0],["2018-01-31",105.6367,106.6856,105.0508,105.6272,941600.0],["2018-02-01",105.5233,106.043,104.5972,105.4477,964700.0],["2018-02-02",104.8335,104.8335,102.6223,102.7357,1053200.0],["2018-02-05",102.0931,103.3877,98.9653,99.2015,1013200.0],["2018-02-06",97.614,100.4867,95.9981,100.1748,1256900.0],["2018-02-07",99.6267,102.1119,99.6267,100.4677,769600.0],["2018-02-08",100.5339,101.0914,94.9492,95.0531,1454500.0],["2018-02-09",95.7146,99.0787,93.9759,98.2093,1575700.0],["2018-02-12",99.0976,101.4788,98.644,100.5433,1900200.0],["2018-02-13",99.7307,102.1214,99.6646,100.9686,1248400.0],["2018-02-14",100.3355,102.1876,98.9464,101.6584,1503800.0],["2018-02-15",100.8835,106.1847,99.8913,106.1658,2883500.0],["2018-02-16",106.4871,108.5377,106.2414,108.0558,1686800.0],["2018-02-20",107.725,108.8968,107.4415,108.4148,1343000.0],["2018-02-21",108.4243,108.8968,106.043,106.0619,870500.0],["2018-02-22",106.7801,107.5833,105.5516,105.854,960800.0],["2018-02-23",106.6478,108.2069,106.1753,108.1597,1061800.0],["2018-02-26",108.481,108.6699,107.4131,108.3865,831700.0],["2018-02-27",108.3487,108.6227,106.884,107.914,1964000.0],["2018-02-28",108.3865,109.1141,107.1013,107.1486,1756300.0],["2018-03-01",107.3659,108.2825,104.9374,105.3154,1594800.0],["2018-03-02",104.8901,107.4793,103.9924,107.2053,1440900.0],["2018-03-05",106.6572,107.9518,105.4666,107.4699,1550100.0],["2018-03-06",107.536,108.481,106.8462,107.8951,879800.0],["2018-03-07",106.8273,108.3298,106.8273,108.018,602900.0],["2018-03-08",108.0369,108.5755,107.5644,108.2259,578300.0],["2018-03-09",108.7172,111.2024,108.7172,110.7678,658200.0],["2018-03-12",111.1836,111.5899,110.3615,111.3442,769100.0],["2018-03-13",111.76,111.7883,110.2103,110.7961,1130200.0],["2018-03-14",111.4104,111.8261,110.0591,111.3914,892300.0],["2018-03-15",111.6749,111.9112,110.9473,111.7127,729600.0],["2018-03-16",111.7033,112.4026,111.2119,111.5238,1227500.0],["2018-03-19",111.2213,111.2213,108.8776,110.144,990200.0],["2018-03-20",110.3046,111.7978,109.6904,111.2308,742800.0],["2018-03-21",111.4482,111.8262,110.0306,110.1251,699400.0],["2018-03-22",109.3124,109.9266,107.2238,107.2711,810600.0],["2018-03-23",107.29,107.6775,104.9747,105.0692,736700.0],["2018-03-26",106.4772,108.3201,105.381,108.1216,799900.0],["2018-03-27",108.7737,108.8209,104.4265,105.0124,757000.0],["2018-03-28",105.1353,105.6362,102.8672,104.0296,1086700.0],["2018-03-29",104.5777,106.3922,103.4059,105.3904,1029300.0],["2018-04-02",105.3243,106.1276,102.3947,103.1885,1110300.0],["2018-04-03",103.4909,104.1619,102.1773,103.6232,1338600.0],["2018-04-04",102.3758,104.6911,101.478,104.3509,1045800.0],["2018-04-05",105.088,106.4395,104.625,105.2487,824200.0],["2018-04-06",104.1808,104.9085,102.0828,102.7916,844800.0],["2018-04-09",103.5665,104.7006,102.4041,102.5175,946800.0],["2018-04-10",104.2375,105.57,103.954,104.6061,1423400.0],["2018-04-11",103.6516,104.1903,102.5553,102.7254,1208100.0],["2018-04-12",103.3303,104.625,102.9334,103.5382,1076900.0],["2018-04-13",103.954,104.7478,102.9806,103.8879,1096000.0],["2018-04-16",104.5494,105.3243,104.3131,104.3698,702200.0],["2018-04-17",105.2676,106.1276,105.0597,105.759,797600.0],["2018-04-18",105.9386,106.4962,105.6834,106.3733,765100.0],["2018-04-19",106.2977,106.7702,105.6456,106.1654,554300.0],["2018-04-20",106.0142,106.7041,104.9274,105.1637,673300.0],["2018-04-23",105.2676,106.1465,103.7745,104.1903,453500.0],["2018-04-24",104.8234,105.674,102.5648,103.6232,930700.0],["2018-04-25",103.6043,103.6705,101.7237,103.5098,746600.0],["2018-04-26",104.2564,106.3733,103.8595,105.9953,853400.0],["2018-04-27",106.0614,106.4678,104.6533,104.9935,925200.0],["2018-04-30",105.4944,107.3656,105.4472,106.8364,1357900.0],["2018-05-01",106.5623,107.2049,105.7307,107.101,863300.0],["2018-05-02",107.101,107.6113,105.5417,106.3827,1680800.0],["2018-05-03",104.9935,107.186,103.0373,107.1199,1776800.0],["2018-05-04",106.8836,108.2161,106.1559,106.6474,1042700.0],["2018-05-07",106.8269,108.3295,106.8269,107.4034,1457200.0],["2018-05-08",107.0821,108.3673,106.9687,107.6964,1048800.0],["2018-05-09",107.9893,108.7075,107.1388,108.3012,695200.0],["2018-05-10",108.7548,109.7849,108.1783,109.6242,780600.0],["2018-05-11",109.7849,110.2858,109.3785,109.7471,732100.0],["2018-05-14",109.8699,110.04,108.4807,108.5847,788700.0],["2018-05-15",107.857,108.3673,107.0159,108.2067,694300.0],["2018-05-16",108.7642,109.4163,108.4146,108.8398,802900.0],["2018-05-17",108.6509,109.6998,107.4507,107.583,919500.0],["2018-05-18",107.7342,108.0649,106.7608,107.5073,1113700.0],["2018-05-21",108.0365,108.3768,106.8647,107.4317,1117400.0],["2018-05-22",107.5546,107.9704,105.5322,105.7685,1287300.0],["2018-05-23",105.2582,105.9008,104.3793,105.8913,1422600.0],["2018-05-24",105.9575,107.2333,105.9575,106.6757,1243100.0],["2018-05-25",106.619,106.7419,105.0975,105.57,1065100.0],["2018-05-29",104.8329,105.2298,102.5932,103.3303,1301300.0],["2018-05-30",103.85,105.8252,103.85,105.3904,1111400.0],["2018-05-31",105.5133,106.2221,104.5872,105.0503,936400.0],["2018-06-01",105.6173,107.2994,105.6173,107.1671,1182500.0],["2018-06-04",107.5073,109.1422,106.9686,109.0288,1079200.0],["2018-06-05",109.0667,109.2746,108.235,108.7454,1252800.0],["2018-06-06",108.6225,111.5143,108.6225,111.4859,1032900.0],["2018-06-07",111.8072,111.9868,109.8132,110.5409,1083200.0],["2018-06-08",110.3614,110.7583,107.9421,110.6449,988300.0],["2018-06-11",110.8906,111.0985,109.6904,110.4086,655300.0],["2018-06-12",110.4181,112.7901,110.3519,111.949,887900.0],["2018-06-13",112.4593,113.0736,111.6939,111.9679,765600.0],["2018-06-14",112.3081,113.1209,111.2401,111.2874,971500.0],["2018-06-15",111.2307,111.4008,110.6164,111.0511,1191700.0],["2018-06-18",109.8603,111.07,108.7829,110.7204,1133600.0],["2018-06-19",109.6902,110.0777,108.7073,109.8036,1011000.0],["2018-06-20",110.6731,111.0512,110.106,110.4841,946900.0],["2018-06-21",110.399,110.7676,108.1213,108.4048,951600.0],["2018-06-22",108.8868,109.3594,107.2896,108.1213,1172300.0],["2018-06-25",107.1573,107.1573,104.3597,104.7472,938100.0],["2018-06-26",105.0402,105.7491,104.3314,104.4543,1120100.0],["2018-06-27",104.3881,104.8512,102.8003,102.8097,1241300.0],["2018-06-28",102.5829,104.3314,102.5829,103.9533,1430600.0],["2018-06-29",104.0573,106.3067,104.0573,105.371,1213200.0],["2018-07-02",104.5771,106.25,104.1896,106.2405,967000.0],["2018-07-03",106.6753,106.6753,104.8701,105.0024,460700.0],["2018-07-05",105.2198,105.9948,104.0951,105.9381,882500.0],["2018-07-06",106.1366,107.025,105.2859,106.5619,757700.0],["2018-07-09",106.6091,107.1478,106.2405,106.7792,864500.0],["2018-07-10",106.9021,108.4427,106.9021,107.3652,768200.0],["2018-07-11",106.9966,110.3896,106.5997,110.021,1692100.0],["2018-07-12",110.8054,111.2874,109.3877,111.2213,1079800.0],["2018-07-13",111.3347,112.0246,110.8716,111.4765,704400.0],["2018-07-16",111.4576,111.7222,110.4085,110.5786,648800.0],["2018-07-17",110.2384,111.7506,109.8981,111.467,626800.0],["2018-07-18",111.4292,112.0151,110.7676,111.8072,647000.0],["2018-07-19",111.5048,111.8923,110.5219,110.6542,659100.0],["2018-07-20",110.4746,111.8073,110.1911,110.692,771400.0],["2018-07-23",110.4085,111.6466,110.3234,111.3441,467500.0],["2018-07-24",111.3347,111.9112,106.8926,109.0759,2082200.0],["2018-07-25",108.764,111.4386,108.7167,111.363,910600.0],["2018-07-26",111.1551,111.8639,109.6524,111.2213,735200.0],["2018-07-27",111.5521,111.5521,108.2158,108.9246,594400.0],["2018-07-30",108.9246,109.5484,105.4561,106.0987,768900.0],["2018-07-31",106.7792,107.1478,105.6356,106.3917,941500.0],["2018-08-01",106.0043,107.5542,105.5884,105.7585,1776500.0],["2018-08-02",108.9246,114.359,108.8112,112.6389,3271500.0],["2018-08-03",113.1777,113.1777,110.0399,112.2514,1503200.0],["2018-08-06",112.2137,112.6862,110.7865,111.9396,1225100.0],["2018-08-07",112.2892,112.4688,111.0606,111.5804,990000.0],["2018-08-08",111.4387,111.7411,109.6335,109.7942,1342700.0],["2018-08-09",110.0966,111.4764,109.8981,110.21,1159500.0],["2018-08-10",109.6429,110.7109,109.3594,109.7658,860700.0],["2018-08-13",109.7658,111.5804,109.6146,110.5219,1070400.0],["2018-08-14",110.6637,112.2325,109.624,111.8545,713800.0],["2018-08-15",111.6182,112.1191,109.3122,110.503,974500.0],["2018-08-16",111.3158,111.6938,110.4462,111.5426,815500.0],["2018-08-17",111.5426,112.3838,111.1362,112.1569,688700.0],["2018-08-20",112.4783,113.1115,111.9112,112.7429,637000.0],["2018-08-21",112.7524,113.2249,112.3649,112.4972,621800.0],["2018-08-22",112.4688,113.9149,112.431,113.7353,520500.0],["2018-08-23",113.8203,114.7655,113.499,113.7731,512800.0],["2018-08-24",113.8676,115.4932,113.8676,115.4459,534900.0],["2018-08-27",115.8145,116.684,115.7578,116.4667,962300.0],["2018-08-28",116.7218,117.8087,116.6935,117.5441,1042900.0],["2018-08-29",117.8465,118.6593,117.7804,118.149,709800.0],["2018-08-30",117.856,118.1206,115.8051,116.8825,999100.0],["2018-08-31",116.6462,117.9977,115.8334,117.7426,907300.0],["2018-09-04",117.5535,118.8767,117.2606,118.6215,758600.0],["2018-09-05",118.3947,118.3947,116.2115,116.9014,1053200.0],["2018-09-06",117.1944,117.752,115.9563,117.4591,675600.0],["2018-09-07",117.0148,118.3569,116.3532,116.9392,981100.0],["2018-09-10",117.6859,118.82,116.9865,118.6877,831600.0],["2018-09-11",118.1868,119.9069,117.7804,119.8502,794500.0],["2018-09-12",119.9069,121.3718,119.8785,120.9276,882700.0],["2018-09-13",121.3341,122.1658,120.7858,121.2962,765900.0],["2018-09-14",121.8161,122.1186,121.1167,121.542,429200.0],["2018-09-17",121.3151,121.6743,119.8123,120.0108,433100.0],["2018-09-18",120.0107,121.7877,119.8973,121.5042,693300.0],["2018-09-19",121.9106,122.0997,119.7556,119.869,825200.0],["2018-09-20",120.663,120.663,119.2546,120.1809,922800.0],["2018-09-21",120.5874,121.5231,120.0202,120.2187,1514100.0],["2018-09-24",120.0202,120.455,118.9616,120.3132,562400.0],["2018-09-25",120.8804,121.6176,120.4078,120.852,702300.0],["2018-09-26",120.7386,121.2017,119.9541,120.1431,943800.0],["2018-09-27",120.4456,120.6913,119.6516,119.765,780200.0],["2018-09-28",119.6705,121.8255,119.3208,120.4172,2869900.0],["2018-10-01",121.1923,121.3435,118.9994,119.5855,1714900.0],["2018-10-02",119.5098,119.7178,118.4229,118.8198,1106200.0],["2018-10-03",119.2452,119.8312,118.489,118.6119,894800.0],["2018-10-04",117.903,117.903,114.2924,115.3983,1180900.0],["2018-10-05",115.2943,115.5211,113.3188,115.1242,1331500.0],["2018-10-08",114.9824,114.9824,110.0674,111.4001,1483800.0],["2018-10-09",111.1922,112.5249,110.2848,111.1827,928300.0],["2018-10-10",111.1165,111.2583,106.8726,106.9104,1640000.0],["2018-10-11",106.2677,109.6326,105.3792,106.5985,2391300.0],["2018-10-12",109.1883,111.4663,108.7063,110.9275,2077700.0],["2018-10-15",110.3509,110.6345,108.763,109.1222,1518200.0],["2018-10-16",110.1713,113.574,110.0957,113.3188,1396000.0],["2018-10-17",113.4984,113.6496,111.8538,113.3188,728700.0],["2018-10-18",113.2527,113.6119,110.6723,111.4757,990600.0],["2018-10-19",111.9767,112.988,109.5664,110.1146,962700.0],["2018-10-22",110.3131,111.2867,109.2356,110.4266,1140200.0],["2018-10-23",108.4511,109.1316,106.1448,108.6401,1154300.0],["2018-10-24",108.8859,110.436,104.2355,104.3395,1103600.0],["2018-10-25",105.4359,108.4038,104.5569,107.884,1919100.0],["2018-10-26",107.2791,108.2243,104.9634,105.8991,1238200.0],["2018-10-29",106.8065,107.988,101.003,102.8745,2580700.0],["2018-10-30",103.4983,107.0239,101.6646,104.5947,2416000.0],["2018-10-31",105.7668,111.2489,105.7668,107.9691,1811000.0],["2018-11-01",108.2621,108.7063,106.3339,108.4795,1160200.0],["2018-11-02",108.9804,110.1052,106.2772,108.2904,999600.0],["2018-11-05",106.4946,107.7044,104.7082,105.4738,1250000.0],["2018-11-06",105.4832,107.0239,105.0012,105.9842,954900.0],["2018-11-07",106.9766,109.3301,106.9766,108.7347,968700.0],["2018-11-08",107.9785,108.6874,106.9955,107.4776,662000.0],["2018-11-09",106.8065,107.3358,104.7176,106.022,1064000.0],["2018-11-12",105.625,105.71,103.1202,103.2715,1091700.0],["2018-11-13",103.659,104.5097,102.3924,102.6098,1278100.0],["2018-11-14",103.6495,104.3584,101.1164,101.4189,1112300.0],["2018-11-15",101.3811,104.2261,100.209,103.4227,1319600.0],["2018-11-16",102.5909,104.9444,102.5909,103.6779,1080200.0],["2018-11-19",103.3849,103.5456,98.4604,98.6589,2276700.0],["2018-11-20",95.5493,98.6873,94.5285,97.4869,2052200.0],["2018-11-21",98.6401,99.7459,97.5625,98.1769,1030800.0],["2018-11-23",97.4963,99.2449,97.4207,97.4774,387300.0],["2018-11-26",99.037,100.71,98.6117,100.5966,1096000.0],["2018-11-27",100.0862,100.8707,99.0843,100.2374,850800.0],["2018-11-28",100.8707,104.9823,100.8707,104.9728,1355300.0],["2018-11-29",104.3868,105.4643,103.1486,104.6798,1218300.0],["2018-11-30",104.5947,105.9842,104.3112,105.6817,1391500.0],["2018-12-03",108.0068,108.4889,105.9274,106.6363,1560600.0],["2018-12-04",106.1259,106.3433,100.8707,101.1259,1382800.0],["2018-12-06",99.1882,100.5115,97.8177,100.4926,2119700.0],["2018-12-07",100.0011,101.3244,97.2978,98.1485,1143800.0],["2018-12-10",97.6098,98.933,96.5511,98.1013,1085100.0],["2018-12-11",99.5947,99.7081,96.8725,97.3546,712400.0],["2018-12-12",98.8669,100.7005,98.5739,98.64,995300.0],["2018-12-13",98.9331,99.9729,97.7704,98.0918,887400.0],["2018-12-14",96.9196,97.6475,95.5868,96.0405,828200.0],["2018-12-17",95.6151,97.2599,93.5072,94.1783,1638000.0],["2018-12-18",94.7644,96.0783,94.2256,95.6057,1589000.0],["2018-12-19",95.6246,98.6306,94.7644,95.7947,2519400.0],["2018-12-20",94.8778,96.0311,91.9474,93.4504,1781300.0],["2018-12-21",93.5922,93.838,90.5768,91.0022,2318200.0],["2018-12-24",90.2554,92.1365,89.6221,90.1514,619800.0],["2018-12-26",90.5295,95.9271,90.5295,95.8893,1419500.0],["2018-12-27",94.1783,97.1181,92.9873,97.1087,1192600.0],["2018-12-28",97.742,98.243,95.9365,96.9291,1476400.0],["2018-12-31",97.4584,98.0823,96.1918,97.4868,870300.0],["2019-01-02",95.9933,97.8082,95.842,96.447,1569900.0],["2019-01-03",95.2181,95.7947,93.1668,93.3181,1086200.0],["2019-01-04",94.9345,97.6191,94.4524,97.1276,1629900.0],["2019-01-07",97.3544,99.5286,97.3355,99.1599,1728300.0],["2019-01-08",102.6764,102.6764,99.6326,101.7784,1670200.0],["2019-01-09",102.0619,103.6784,101.4286,103.2719,1010600.0],["2019-01-10",102.2226,104.255,102.0808,104.2172,1291200.0],["2019-01-11",103.4704,104.8411,102.8465,104.7277,1334500.0],["2019-01-14",103.7918,105.4649,103.7823,104.0186,1678000.0],["2019-01-15",104.3873,106.0605,103.5271,105.8809,1424000.0],["2019-01-16",106.9207,107.9038,105.9092,106.7316,1623100.0],["2019-01-17",106.3441,107.8187,106.2117,107.2232,864700.0],["2019-01-18",107.6202,108.3953,106.6466,108.3197,1521200.0],["2019-01-22",107.9416,107.9889,105.9376,106.5237,1663000.0],["2019-01-23",104.359,105.6918,103.9336,105.1908,2972800.0],["2019-01-24",105.4272,106.4764,105.1719,106.0889,1305800.0],["2019-01-25",106.7694,107.5635,106.2212,107.0341,1837500.0],["2019-01-28",105.7958,105.8147,104.7371,105.5406,1101700.0],["2019-01-29",105.5406,106.0794,104.6331,104.6426,923100.0],["2019-01-30",105.4933,107.8754,105.2192,107.4595,1358400.0],["2019-01-31",107.0436,107.762,105.5406,106.1361,1719600.0],["2019-02-01",105.9565,107.762,105.9565,107.5351,1623700.0],["2019-02-04",107.6297,109.1799,107.6202,108.8207,1079100.0],["2019-02-05",108.9909,109.3973,108.5655,108.9909,1565500.0],["2019-02-06",108.7545,109.1043,108.0266,108.0645,1541300.0],["2019-02-07",107.1286,108.159,106.6371,106.8167,1925900.0],["2019-02-08",106.0038,108.6316,106.0038,108.6127,1181100.0],["2019-02-11",109.2744,110.5317,109.0003,109.6714,1631700.0],["2019-02-12",110.3426,111.4202,109.5958,110.9949,1685700.0],["2019-02-13",114.4262,116.4586,113.5377,116.0332,2699400.0],["2019-02-14",116.1845,116.4869,113.6227,114.8989,1507100.0],["2019-02-15",115.6835,116.8178,115.3054,116.5531,1509900.0],["2019-02-19",115.7118,117.8292,115.7118,117.5646,1102300.0],["2019-02-20",118.1034,119.0486,117.782,119.0486,1741500.0],["2019-02-21",119.0486,119.8332,118.5571,119.6914,1403100.0],["2019-02-22",120.3815,120.9108,119.5496,120.7407,710100.0],["2019-02-25",121.7994,122.0263,121.0432,121.2039,1056600.0],["2019-02-26",121.1377,121.875,120.5044,121.374,1054800.0],["2019-02-27",120.8919,122.3855,120.6462,122.2059,855600.0],["2019-02-28",122.5084,123.8034,121.7994,123.2457,1352600.0],["2019-03-01",124.3044,124.9283,123.3969,124.2949,782300.0],["2019-03-04",124.6164,124.9283,122.3004,123.3969,1264900.0],["2019-03-05",123.5387,123.6616,122.5556,122.8298,1043600.0],["2019-03-06",122.9527,123.7656,122.2815,122.4611,959200.0],["2019-03-07",122.4233,122.9905,121.6009,122.7636,1732200.0],["2019-03-08",121.2984,123.2551,121.1093,123.189,1078500.0],["2019-03-11",123.3591,124.7676,123.3402,124.6731,843400.0],["2019-03-12",125.0512,125.2497,123.9546,124.6731,973900.0],["2019-03-13",125.1835,127.1308,124.7865,125.7224,1198700.0],["2019-03-14",125.5238,126.2707,124.7581,125.1173,1005200.0],["2019-03-15",124.9471,127.1593,124.9471,126.7906,1232100.0],["2019-03-18",127.6225,129.6361,126.0248,126.7149,1134400.0],["2019-03-19",126.9796,128.2464,126.7244,127.008,1025900.0],["2019-03-20",127.0269,127.4428,125.2024,126.0721,1224300.0],["2019-03-21",125.1173,129.2012,125.1173,128.7096,665600.0],["2019-03-22",128.1708,128.9176,126.611,126.6771,699500.0],["2019-03-25",126.3274,126.4786,125.0039,125.6373,795500.0],["2019-03-26",126.6298,127.4334,126.091,127.3294,791500.0],["2019-03-27",127.509,128.6056,125.5805,126.6677,685800.0],["2019-03-28",127.1876,127.9533,126.6298,127.7643,1141900.0],["2019-03-29",128.5205,129.3052,127.9533,129.0594,862800.0],["2019-04-01",130.3451,131.2999,130.0898,131.0824,872100.0],["2019-04-02",131.1486,131.5457,130.7043,131.2148,788900.0],["2019-04-03",131.4511,131.782,130.052,130.2695,1066900.0],["2019-04-04",130.2978,130.9312,127.717,128.2748,1684300.0],["2019-04-05",128.5111,129.447,128.2842,129.4186,802100.0],["2019-04-08",129.239,129.239,127.6036,129.1634,875600.0],["2019-04-09",128.5111,129.5699,128.4922,129.2107,520800.0],["2019-04-10",129.135,129.9196,129.0877,129.5604,857700.0],["2019-04-11",129.948,130.0709,128.8987,129.5794,707600.0],["2019-04-12",130.3357,131.5741,130.175,131.5363,746300.0],["2019-04-15",131.3661,131.697,130.5342,130.7516,781800.0],["2019-04-16",131.5835,132.1791,130.7611,131.2337,724100.0],["2019-04-17",131.782,131.8482,130.7799,131.0635,735300.0],["2019-04-18",130.9596,132.1791,130.6854,132.0373,796500.0],["2019-04-22",131.7442,133.0205,131.385,132.8976,663900.0],["2019-04-23",133.2757,136.2536,133.011,135.8565,973100.0],["2019-04-24",134.9962,135.6012,134.5897,135.0812,807200.0],["2019-04-25",134.8639,135.9794,134.637,135.5918,780100.0],["2019-04-26",136.1307,136.9815,135.2231,136.972,569900.0],["2019-04-29",137.3785,137.9268,136.4048,137.4352,875000.0],["2019-04-30",138.0686,139.4393,136.764,138.0875,1147500.0],["2019-05-01",138.8816,139.3638,136.1874,136.2063,1739600.0],["2019-05-02",136.1684,138.3522,134.2966,136.4426,1814700.0],["2019-05-03",137.3785,138.4751,136.4899,137.9268,807700.0],["2019-05-06",135.1853,139.6946,135.1853,139.2692,952300.0],["2019-05-07",138.6075,139.6568,135.1947,136.3197,774700.0],["2019-05-08",136.0266,137.7283,136.0077,137.1611,598000.0],["2019-05-09",135.4878,138.1442,134.8544,138.0875,581500.0],["2019-05-10",137.1138,138.9951,135.7242,138.8627,881900.0],["2019-05-13",135.8849,136.6128,135.2137,135.7525,919400.0],["2019-05-14",136.3292,139.7797,136.3292,138.7682,1067500.0],["2019-05-15",137.8134,140.9141,137.8134,140.12,872800.0],["2019-05-16",140.8952,143.9204,140.7251,143.1263,835100.0],["2019-05-17",142.0674,143.0979,141.5853,141.6231,844700.0],["2019-05-20",140.0728,141.5475,139.4016,140.4225,692800.0],["2019-05-21",141.7271,142.6819,141.4624,142.266,566800.0],["2019-05-22",142.0485,143.372,141.6515,142.3889,567300.0],["2019-05-23",141.4908,141.4908,139.4016,139.8742,661700.0],["2019-05-24",143.5044,150.0557,143.2208,145.0547,5332600.0],["2019-05-28",139.7514,146.7564,139.7514,140.7345,7709400.0],["2019-05-29",139.9121,140.4698,137.2745,139.6001,3366200.0],["2019-05-30",140.5738,145.3856,140.0066,144.5726,2985600.0],["2019-05-31",143.1546,146.0474,142.5685,145.622,2894000.0],["2019-06-03",145.4991,145.8867,139.4016,140.7345,2418000.0],["2019-06-04",142.162,145.0453,141.0843,144.809,2274400.0],["2019-06-05",146.038,148.5243,144.8185,148.4959,2237600.0],["2019-06-06",148.2123,149.479,146.5295,149.1765,1709900.0],["2019-06-07",150.2353,152.2583,149.3561,152.1165,1469700.0],["2019-06-10",153.4779,153.9127,151.5777,151.6817,1483700.0],["2019-06-11",152.5703,152.8728,148.8173,150.2542,1129600.0],["2019-06-12",150.1786,151.0483,149.6965,150.0273,1187800.0],["2019-06-13",151.2658,151.2658,148.9401,149.5357,1364100.0],["2019-06-14",149.3278,150.6797,149.063,150.1408,963400.0],["2019-06-17",150.7553,151.7952,150.2353,151.0956,1060400.0],["2019-06-18",152.2585,152.7217,149.6586,150.1219,1165800.0],["2019-06-19",149.9422,152.353,149.1292,152.1167,1034800.0],["2019-06-20",154.0642,154.5369,151.3036,152.9297,1174600.0],["2019-06-21",152.5515,152.8352,151.7574,152.249,1028400.0],["2019-06-24",152.8163,152.8163,151.2091,151.436,838600.0],["2019-06-25",151.7102,151.8803,148.9968,149.2048,1488200.0],["2019-06-26",150.0367,150.7269,149.1764,149.98,1053500.0],["2019-06-27",150.207,151.748,150.207,151.0106,1032000.0],["2019-06-28",151.5778,151.7763,150.1218,151.3887,1514600.0],["2019-07-01",153.6766,153.8941,151.8709,153.7711,1060000.0],["2019-07-02",153.9413,154.8867,152.5799,153.185,1308500.0],["2019-07-03",153.6672,154.9907,153.4592,154.0926,606300.0],["2019-07-05",153.0715,153.6293,151.4359,153.6198,955600.0],["2019-07-08",153.1378,154.5748,152.6651,154.1021,1019400.0],["2019-07-09",153.6199,155.9078,153.3552,155.7849,1646000.0],["2019-07-10",156.6263,157.0612,153.998,154.934,1047300.0],["2019-07-11",155.4256,156.3805,154.2439,155.1704,897500.0],["2019-07-12",155.6241,155.9361,153.2228,155.2554,1265700.0],["2019-07-15",156.0401,157.0706,155.1514,156.8815,1113000.0],["2019-07-16",156.7019,156.9383,155.0852,155.7376,850900.0],["2019-07-17",155.7754,156.5601,155.0663,156.0874,836700.0],["2019-07-18",156.3899,158.2335,156.0401,158.1862,1132000.0],["2019-07-19",159.0465,159.6138,155.6525,155.7376,1190000.0],["2019-07-22",156.2765,157.5339,154.2628,154.3006,1385700.0],["2019-07-23",155.0096,155.7754,153.894,155.6998,1501200.0],["2019-07-24",155.4729,155.6241,152.0316,153.0526,1859100.0],["2019-07-25",152.6177,157.0423,150.8026,156.3049,1919300.0],["2019-07-26",158.1106,161.5708,157.6379,160.3795,2323600.0],["2019-07-29",160.1432,162.7998,159.6232,162.0907,2510300.0],["2019-07-30",159.8502,161.8639,157.1463,158.224,2236600.0],["2019-07-31",158.1484,160.9846,156.0685,158.7534,1498500.0],["2019-08-01",155.3406,157.4772,154.3101,155.8984,2382100.0],["2019-08-02",155.2554,155.3311,150.5378,152.665,1421700.0],["2019-08-05",150.1124,150.1124,142.7004,145.1962,2430300.0],["2019-08-06",146.8602,147.2668,143.9484,145.981,2378900.0],["2019-08-07",144.4683,150.0935,142.8989,149.2521,1989900.0],["2019-08-08",149.8099,152.2774,148.4485,151.6251,1743000.0],["2019-08-09",151.3131,152.5988,149.9328,151.332,1374000.0],["2019-08-12",149.8949,150.2353,147.2951,147.6165,1201100.0],["2019-08-13",146.6806,150.708,146.378,150.1219,938200.0],["2019-08-14",147.6543,148.0136,145.3002,145.546,1322900.0],["2019-08-15",146.7184,148.4012,145.5934,147.7962,1426900.0],["2019-08-16",149.5357,150.3771,148.5052,149.1386,1547900.0],["2019-08-19",151.2658,152.4002,145.5933,150.7741,1242000.0],["2019-08-20",150.4528,153.0904,149.4128,152.3625,1459600.0],["2019-08-21",153.1566,154.0359,151.6818,153.7144,999200.0],["2019-08-22",154.3006,154.5085,151.4643,153.4119,922500.0],["2019-08-23",153.1755,154.2628,148.6565,149.3844,1117900.0],["2019-08-26",150.8214,151.3414,149.7059,151.2847,722300.0],["2019-08-27",151.6345,153.6483,151.1335,153.3646,1793400.0],["2019-08-28",152.8163,154.7638,151.2185,154.5086,1650800.0],["2019-08-29",156.1252,157.6473,155.8038,156.5601,1919300.0],["2019-08-30",157.515,158.0633,156.0023,156.9193,1583000.0],["2019-09-03",156.0496,159.4909,155.7943,158.12,3426100.0],["2019-09-04",159.264,160.6159,158.5549,160.5781,1452000.0],["2019-09-05",162.7904,165.9008,162.2798,165.2957,2711400.0],["2019-09-06",165.0971,166.3451,163.6979,164.8513,1847800.0],["2019-09-09",165.7022,166.3073,160.2094,161.4762,2686100.0],["2019-09-10",160.4268,160.4268,154.8773,156.2386,2614800.0],["2019-09-11",155.6242,158.0444,154.1399,156.6074,2075800.0],["2019-09-12",158.1579,160.3987,157.8176,158.867,2428000.0],["2019-09-13",158.6496,159.3965,156.8532,158.3849,2341600.0],["2019-09-16",157.203,158.7441,155.9266,157.0234,1312300.0],["2019-09-17",157.9405,162.2045,153.3455,154.811,10914000.0],["2019-09-18",155.2932,156.6546,152.7309,155.3877,3500300.0],["2019-09-19",155.1324,157.2787,153.648,153.8088,3066200.0],["2019-09-20",154.1397,155.0096,151.048,152.8066,5203900.0],["2019-09-23",151.6815,152.6837,150.2538,150.9535,3030600.0],["2019-09-24",152.4284,154.3383,150.3011,151.8233,3529700.0],["2019-09-25",151.1615,151.9651,149.1571,151.8328,2426700.0],["2019-09-26",151.9935,152.1542,150.528,151.2938,2308800.0],["2019-09-27",151.9178,151.9178,146.9636,148.2872,2436200.0],["2019-09-30",148.9585,150.6982,147.72,150.3295,2183300.0],["2019-10-01",150.6225,151.6815,149.3556,149.4974,2573200.0],["2019-10-02",148.4575,148.8829,146.1221,148.2211,2817500.0],["2019-10-03",147.8523,150.1214,145.3941,149.9134,1904100.0],["2019-10-04",150.6698,152.2015,149.6014,152.0691,1281100.0],["2019-10-07",150.9724,151.899,149.696,151.4641,1737500.0],["2019-10-08",150.0836,150.8116,148.1265,148.9302,1609200.0],["2019-10-09",149.9891,152.8728,149.4313,152.3055,1343400.0],["2019-10-10",151.8517,153.0146,151.2844,152.3528,1619800.0],["2019-10-11",154.2059,156.6452,153.856,154.0357,1261300.0],["2019-10-14",154.3193,155.4728,153.7331,155.1891,1659200.0],["2019-10-15",155.9834,156.1725,153.8277,155.8699,2026300.0],["2019-10-16",155.3972,156.0401,153.4684,155.7848,1756800.0],["2019-10-17",156.371,157.7325,153.9601,154.3383,1881400.0],["2019-10-18",154.1775,154.1775,150.3578,151.3978,1879100.0],["2019-10-21",152.3433,152.8822,150.6793,152.5513,1076100.0],["2019-10-22",152.5513,153.4873,146.5003,146.6705,2455700.0],["2019-10-23",146.7083,148.2967,146.1032,147.7483,2430900.0],["2019-10-24",148.7222,152.7499,148.7222,152.4473,1255900.0],["2019-10-25",151.984,153.0713,150.9251,152.5419,1048500.0],["2019-10-28",153.3172,153.8466,151.3033,153.355,1481700.0],["2019-10-29",153.1943,154.4801,152.6365,154.3005,1580600.0],["2019-10-30",154.7448,156.9004,154.0262,156.5128,1999500.0],["2019-10-31",160.1151,164.6155,159.3398,159.9543,4211900.0],["2019-11-01",161.3064,163.358,158.3943,162.9515,2101800.0],["2019-11-04",163.4998,163.5566,159.822,160.0394,1631500.0],["2019-11-05",160.1151,160.5216,155.747,157.4488,1592800.0],["2019-11-06",156.4845,158.054,155.5957,157.95,1183500.0],["2019-11-07",158.3187,160.9943,157.4677,159.7747,1264300.0],["2019-11-08",159.8031,161.0416,158.886,160.9754,912900.0],["2019-11-11",159.8409,162.7624,159.5384,162.6111,976500.0],["2019-11-12",162.9042,164.1333,161.5333,162.4882,1397100.0],["2019-11-13",162.0154,164.2089,161.7413,164.1144,1668800.0],["2019-11-14",163.9158,167.8868,163.8213,167.8206,2454400.0],["2019-11-15",168.9268,169.7494,167.6883,169.4563,2452100.0],["2019-11-18",169.8817,170.5436,169.1159,169.8345,1701100.0],["2019-11-19",170.6665,171.9429,169.9385,171.8105,1782300.0],["2019-11-20",171.5552,172.009,169.0592,170.6665,1279800.0],["2019-11-21",170.2222,171.4702,168.3123,168.6621,1168400.0],["2019-11-22",169.3712,169.948,167.2912,168.9079,1149700.0],["2019-11-25",170.9123,171.6308,169.3144,169.8533,1262200.0],["2019-11-26",169.9196,171.4323,169.6549,170.676,2291200.0],["2019-11-27",171.0352,172.1982,169.9763,171.1865,1044000.0],["2019-11-29",170.6192,172.1319,170.1843,171.2243,707400.0],["2019-12-02",170.8083,171.1771,167.4897,168.3596,1022500.0],["2019-12-03",164.7573,167.9813,162.9798,167.7449,1392000.0],["2019-12-04",167.7828,168.7188,166.2606,166.3741,1141900.0],["2019-12-05",167.1115,168.1326,166.2795,167.2722,1068800.0],["2019-12-06",167.8584,169.0025,166.7428,167.0264,977800.0],["2019-12-09",166.6104,168.5486,165.3435,165.6271,1827000.0],["2019-12-10",164.7856,166.27,164.0671,164.4926,2535700.0],["2019-12-11",164.4264,165.5704,162.8097,165.4475,1380800.0],["2019-12-12",165.4144,166.2379,163.739,165.7078,1718700.0],["2019-12-13",165.9918,169.5412,165.6321,169.3614,1721000.0],["2019-12-16",170.0902,170.9705,169.3803,169.7116,2193400.0],["2019-12-17",170.0429,171.3017,168.4811,170.819,2656000.0],["2019-12-18",170.6581,173.0528,170.6581,171.5762,2917900.0],["2019-12-19",171.2828,173.9047,171.1598,173.5829,2789600.0],["2019-12-20",174.9743,175.5043,172.0684,173.6397,3715400.0],["2019-12-23",174.1602,174.1602,172.3618,172.5132,1190100.0],["2019-12-24",172.4186,173.403,171.5762,173.0623,434000.0],["2019-12-26",173.3368,173.9804,172.2861,173.6775,528500.0],["2019-12-27",174.1129,174.2928,172.75,173.1096,922500.0],["2019-12-30",173.0055,173.2705,170.7338,171.652,787100.0],["2019-12-31",171.1503,172.996,170.9516,172.7973,1235500.0],["2020-01-02",174.1129,176.6875,173.7911,175.741,1816400.0],["2020-01-03",173.3557,175.8735,172.5228,174.5389,1310900.0],["2020-01-06",174.2833,177.9464,173.7438,177.918,1533000.0],["2020-01-07",178.1735,179.4608,177.1607,177.35,1520500.0],["2020-01-08",177.3974,180.8049,177.3974,178.7604,1325800.0],["2020-01-09",180.2653,181.7135,180.1423,181.1361,1045200.0],["2020-01-10",181.8176,182.66,179.8489,180.2559,1336300.0],["2020-01-13",181.3349,183.1711,180.8711,182.9629,1207400.0],["2020-01-14",183.3415,183.881,180.9752,181.0793,1418000.0],["2020-01-15",181.9028,184.7045,181.6378,183.9851,1754400.0],["2020-01-16",185.3766,185.8214,182.9251,185.4712,1490200.0],["2020-01-17",185.9823,188.6799,185.5091,187.9984,1854600.0],["2020-01-21",186.6165,189.6359,186.6165,188.1593,1631200.0],["2020-01-22",189.3235,190.7622,188.5947,189.3614,1443300.0],["2020-01-23",189.5791,189.6359,187.847,189.0964,1269700.0],["2020-01-24",190.005,191.7466,187.7996,188.1404,1206000.0],["2020-01-27",184.4868,186.5881,183.4456,185.0453,1299400.0],["2020-01-28",185.528,188.2824,185.1589,187.44,1237300.0],["2020-01-29",188.4244,190.3553,187.6198,188.6137,1081900.0],["2020-01-30",187.3264,189.5697,186.5976,189.3425,1013400.0],["2020-01-31",188.2161,189.3141,184.3543,184.9979,2439400.0],["2020-02-03",186.2663,189.2383,185.7835,187.4684,1427400.0],["2020-02-04",190.2512,192.9204,190.0051,192.0874,1718400.0],["2020-02-05",194.113,194.3874,187.6009,189.9198,1833100.0],["2020-02-06",190.2701,191.8129,190.0524,190.8853,1370000.0],["2020-02-07",189.9104,191.1314,187.7428,190.0523,1161300.0],["2020-02-10",189.5412,193.7154,189.5412,193.6965,1505100.0],["2020-02-11",194.1887,195.1541,191.5574,192.3146,2100500.0],["2020-02-12",188.9355,192.7878,187.6293,190.8664,2535600.0],["2020-02-13",190.0524,193.4883,188.5947,191.8886,1884200.0],["2020-02-14",192.6269,195.334,192.3997,195.334,1801300.0],["2020-02-18",194.9838,197.1797,194.4632,195.9966,2363000.0],["2020-02-19",197.2459,198.4102,195.8072,195.9113,1270200.0],["2020-02-20",195.4854,198.4101,192.731,197.3216,1979400.0],["2020-02-21",196.4603,196.8011,192.182,193.4598,1442800.0],["2020-02-24",187.0425,190.7718,185.0737,189.7022,2083700.0],["2020-02-25",190.3742,191.4249,180.6156,180.9752,2814100.0],["2020-02-26",180.7007,185.9255,178.6752,179.5081,2089600.0],["2020-02-27",175.4665,179.12,172.608,173.9236,3416400.0],["2020-02-28",167.298,174.1981,165.6416,174.1319,4061400.0],["2020-03-02",175.1541,182.13,173.3557,182.1016,3027200.0],["2020-03-03",182.1111,184.8654,174.9364,177.5488,2378800.0],["2020-03-04",180.0192,183.8337,177.9937,183.5498,1490100.0],["2020-03-05",179.2147,180.3221,173.0717,175.7977,2415700.0],["2020-03-06",169.8346,171.3775,164.5436,169.9577,2589100.0],["2020-03-09",157.8327,161.562,152.7215,155.9397,3144700.0],["2020-03-10",161.2023,173.829,156.6496,172.0495,4335500.0],["2020-03-11",167.0897,169.4276,159.7447,162.9439,3240100.0],["2020-03-12",151.6154,161.0914,143.7788,148.8769,3537500.0],["2020-03-13",156.8841,164.4364,147.8345,163.9247,2972000.0],["2020-03-16",142.149,146.9438,129.5649,132.5024,5461600.0],["2020-03-17",134.5303,140.5759,127.2338,140.0642,5254800.0],["2020-03-18",128.8352,132.2371,110.1486,127.5086,4864700.0],["2020-03-19",126.0019,129.906,116.2417,123.6803,5356300.0],["2020-03-20",125.9071,128.2193,111.2289,112.764,5212000.0],["2020-03-23",110.5656,112.4702,100.0093,109.9875,5084600.0],["2020-03-24",115.5215,135.3168,115.114,133.8291,4652600.0],["2020-03-25",134.4639,146.0909,132.2465,139.0124,3411000.0],["2020-03-26",141.6751,147.6829,137.4678,144.859,3185200.0],["2020-03-27",137.4205,142.5943,135.6484,137.3636,2576800.0],["2020-03-30",137.1077,144.4326,134.8335,143.305,2651700.0],["2020-03-31",140.8697,142.1679,135.241,136.6719,3551000.0],["2020-04-01",128.8541,130.7683,123.1875,126.1346,2490700.0],["2020-04-02",125.0259,128.4562,120.629,123.8414,2833500.0],["2020-04-03",122.2399,124.3246,118.0231,119.6814,2220800.0],["2020-04-06",128.2667,136.8519,124.5521,136.2075,2961400.0],["2020-04-07",143.2956,144.6222,132.4077,133.6775,4128300.0],["2020-04-08",135.4305,142.5659,133.071,141.4667,2120800.0],["2020-04-09",143.9778,147.1618,140.8223,143.1155,1606700.0],["2020-04-13",141.0023,141.3151,131.7254,136.1317,2514400.0],["2020-04-14",140.0737,141.0024,137.4868,138.6239,2266400.0],["2020-04-15",134.3502,134.8809,131.2611,133.4026,1926300.0],["2020-04-16",134.4639,134.4639,130.7588,133.6111,1898100.0],["2020-04-17",139.3535,147.228,139.0598,146.7637,3208200.0],["2020-04-20",144.0347,144.5748,139.3061,140.4433,2213700.0],["2020-04-21",137.3825,137.7237,132.6161,133.8859,1939300.0],["2020-04-22",137.591,140.9929,136.4633,139.8842,1790000.0],["2020-04-23",140.6423,142.0921,139.2304,139.5431,1139300.0],["2020-04-24",141.0308,145.6171,139.562,144.9917,1336900.0],["2020-04-27",146.3942,151.009,146.3942,150.5067,1545500.0],["2020-04-28",154.6951,157.1494,151.3122,154.335,2153300.0],["2020-04-29",159.869,164.3985,159.67,160.9209,2357600.0],["2020-04-30",159.1109,159.272,155.6711,157.3199,1938700.0],["2020-05-01",152.9516,154.8752,150.9522,153.1695,1115600.0],["2020-05-04",151.2648,154.4487,149.3696,153.8991,1110000.0],["2020-05-05",156.8556,159.9069,156.704,158.2012,1577200.0],["2020-05-06",170.4253,173.1259,160.9682,161.1862,3156600.0],["2020-05-07",165.1187,169.6008,165.1187,165.6019,1876200.0],["2020-05-08",166.8244,168.1131,163.631,165.8673,1586000.0],["2020-05-11",164.3132,165.5261,162.9866,163.6404,1193900.0],["2020-05-12",163.8489,164.3322,158.4476,158.5518,1100700.0],["2020-05-13",157.9075,159.8785,152.6957,154.4203,1817800.0],["2020-05-14",152.3735,155.6996,149.7961,155.6996,1574800.0],["2020-05-15",155.2352,161.1766,154.0128,160.9682,1494400.0],["2020-05-18",167.6961,172.3488,166.9381,170.6621,2694700.0],["2020-05-19",169.8377,175.7602,168.9564,170.4821,2130600.0],["2020-05-20",172.1972,174.8221,170.5674,171.0127,1799000.0],["2020-05-21",170.8421,171.117,166.6348,167.1655,1091100.0],["2020-05-22",167.1371,168.6912,165.8389,167.4877,893100.0],["2020-05-26",172.7563,173.2112,167.3171,168.132,1556700.0],["2020-05-27",168.9944,170.1694,163.9342,168.4353,1749800.0],["2020-05-28",169.2976,172.0361,167.6772,168.6153,1288600.0],["2020-05-29",168.4258,170.4063,167.5256,170.0841,1846200.0],["2020-06-01",170.2735,173.249,169.7903,172.1593,1401500.0],["2020-06-02",173.8839,174.244,171.1359,171.875,1549100.0],["2020-06-03",172.908,179.4274,171.6571,179.2,2169700.0],["2020-06-04",177.5985,178.385,171.695,173.8934,1780500.0],["2020-06-05",177.9112,180.7066,175.5707,179.4748,2073800.0],["2020-06-08",178.1576,180.7825,177.8733,179.8349,1230600.0],["2020-06-09",178.3282,178.802,175.438,175.7318,1621800.0],["2020-06-10",176.3003,181.2942,174.6041,179.1147,1769900.0],["2020-06-11",173.5893,174.111,164.9383,166.3991,2470300.0],["2020-06-12",172.2992,172.7735,164.8623,169.3965,1467100.0],["2020-06-15",165.2512,171.4549,163.8189,170.7625,1869600.0],["2020-06-16",176.3306,177.9337,172.062,176.3685,1989100.0],["2020-06-17",177.4785,177.4785,171.2273,171.6637,2016700.0],["2020-06-18",170.6771,172.1284,169.3776,171.1609,1433100.0],["2020-06-19",174.2722,174.775,166.9492,167.0251,2189100.0],["2020-06-22",167.1389,168.6851,166.0765,168.1634,1785500.0],["2020-06-23",169.9562,170.2313,167.1769,168.097,1498300.0],["2020-06-24",166.6836,166.9871,158.2223,158.3266,2338900.0],["2020-06-25",158.0137,159.1804,155.9742,158.9433,2039700.0],["2020-06-26",158.4026,159.4365,154.2857,154.5419,13427100.0],["2020-06-29",155.4335,158.2508,153.5838,158.0041,2259500.0],["2020-06-30",157.3401,161.9028,156.8089,160.8973,2159300.0],["2020-07-01",161.2578,164.7485,160.9922,162.6712,2005500.0],["2020-07-02",164.6537,166.3422,162.4151,162.6427,1516700.0],["2020-07-06",165.3082,165.9627,161.1155,162.2728,1748100.0],["2020-07-07",161.5424,165.441,158.6207,158.9433,1726200.0],["2020-07-08",159.5504,161.3337,157.9473,159.7591,1425000.0],["2020-07-09",159.6736,160.6601,152.9198,155.718,1985400.0],["2020-07-10",154.5039,156.4675,153.7545,156.0786,1657900.0],["2020-07-13",157.4255,157.8334,152.1704,152.5024,2152300.0],["2020-07-14",152.3601,154.7695,150.1879,154.6652,1935800.0],["2020-07-15",157.7006,163.0031,157.1599,160.5179,2643000.0],["2020-07-16",159.076,159.7305,156.9038,157.9852,1246300.0],["2020-07-17",159.2847,163.4679,158.2982,163.0411,1931700.0],["2020-07-20",162.3201,166.0006,161.087,165.1469,1657500.0],["2020-07-21",165.8678,167.0156,164.2742,165.0995,1190700.0],["2020-07-22",164.9287,168.8843,164.3975,168.6566,1508200.0],["2020-07-23",167.8314,170.2408,165.2323,165.9912,966200.0],["2020-07-24",164.8623,165.109,162.3296,163.7525,999600.0],["2020-07-27",164.3406,165.9627,162.7565,165.3271,1194500.0],["2020-07-28",164.5114,166.6267,162.9083,163.0316,1363000.0],["2020-07-29",164.6536,168.6566,164.3311,168.2393,1410300.0],["2020-07-30",165.5264,167.7271,163.2498,167.0251,2051400.0],["2020-07-31",168.059,169.0361,164.6631,168.8653,2797900.0],["2020-08-03",172.1664,175.9322,167.5848,169.8329,4521900.0],["2020-08-04",169.7949,171.1419,163.743,165.2702,2578600.0],["2020-08-05",166.3801,167.8883,164.6632,165.3746,2065600.0],["2020-08-06",165.3556,168.3721,164.5873,167.4235,1324400.0],["2020-08-07",165.9722,166.3042,163.2877,165.8394,1541200.0],["2020-08-10",165.2797,166.2852,160.2428,161.5044,2160100.0],["2020-08-11",162.804,164.9288,160.1385,162.1399,1805700.0],["2020-08-12",163.4015,165.4884,163.4015,164.1035,1707800.0],["2020-08-13",163.5343,165.8014,163.2877,164.4829,1107100.0],["2020-08-14",163.8663,165.3177,163.1359,163.6292,1195000.0],["2020-08-17",164.1225,165.6212,163.1359,163.411,1557900.0],["2020-08-18",163.3446,163.5439,158.7346,161.3526,2387700.0],["2020-08-19",163.2593,163.2593,159.8444,160.7361,1622600.0],["2020-08-20",159.2373,161.3526,158.431,159.133,1794300.0],["2020-08-21",159.3227,159.9772,157.7955,159.5314,1977900.0],["2020-08-24",160.6222,163.5343,158.9053,163.4585,2268800.0],["2020-08-25",163.9517,165.5928,163.449,164.9477,2668600.0],["2020-08-26",165.2133,166.8354,163.1549,166.1714,1874800.0],["2020-08-27",166.7121,167.1769,164.8434,165.6497,1740100.0],["2020-08-28",165.6781,168.7136,164.6726,168.1539,1441000.0],["2020-08-31",169.0455,169.0455,167.2622,167.5373,1962900.0],["2020-09-01",167.746,171.1135,166.75,170.4305,2126100.0],["2020-09-02",170.7815,175.733,169.2448,175.3441,2165700.0],["2020-09-03",174.5473,174.8603,166.7121,168.1255,3336300.0],["2020-09-04",167.7935,169.6906,160.8594,163.6861,2673400.0],["2020-09-08",160.2427,163.1359,157.6911,158.4974,1990800.0],["2020-09-09",160.6199,162.3389,157.6379,160.6389,1048900.0],["2020-09-10",161.3987,165.2069,159.3664,159.7273,1297800.0],["2020-09-11",160.582,160.8384,156.2894,157.9039,1116100.0],["2020-09-14",159.9932,163.2696,159.5848,161.6266,1017300.0],["2020-09-15",162.8707,166.6599,162.8327,164.4377,1701800.0],["2020-09-16",166.0522,168.151,165.2734,166.9449,1438600.0],["2020-09-17",165.1879,172.5005,164.7891,172.3485,2548400.0],["2020-09-18",173.3932,174.7417,170.0218,170.1832,2692600.0],["2020-09-21",167.2963,167.6856,162.9942,166.7264,1610600.0],["2020-09-22",167.3912,171.2944,166.1376,170.81,1361000.0],["2020-09-23",170.4017,171.171,165.3969,165.9857,1308800.0],["2020-09-24",165.2449,166.6694,163.0891,163.7539,1173800.0],["2020-09-25",163.0701,167.0683,161.921,166.1945,2402300.0],["2020-09-28",168.5403,171.038,167.9135,169.5755,1558100.0],["2020-09-29",170.1642,170.4397,168.2459,168.5688,1012400.0],["2020-09-30",169.0627,171.5603,166.7169,168.6448,1390700.0],["2020-10-01",170.0978,173.4122,167.8186,170.2213,1118400.0],["2020-10-02",167.0778,171.0855,166.3845,169.452,1270400.0],["2020-10-05",172.1681,172.1681,166.0237,167.6381,1239600.0],["2020-10-06",167.999,171.1425,165.7388,166.1187,1032100.0],["2020-10-07",167.7616,168.7303,166.6884,167.9135,800000.0],["2020-10-08",168.5308,172.548,168.5213,172.415,1006400.0],["2020-10-09",173.5641,175.5585,173.0893,174.5328,1073900.0],["2020-10-12",175.1976,175.6344,172.7094,173.925,1622800.0],["2020-10-13",173.8965,174.5043,170.7056,170.9715,877100.0],["2020-10-14",171.4939,172.1871,166.9069,168.2744,1239200.0],["2020-10-15",166.3465,167.4956,164.6086,167.1633,2271600.0],["2020-10-16",167.98,170.886,167.942,168.1509,1279500.0],["2020-10-19",168.3408,168.9582,162.7947,163.317,1308100.0],["2020-10-20",164.1243,167.7616,163.469,165.5298,1296700.0],["2020-10-21",165.2449,167.5146,164.7036,165.2449,1136200.0],["2020-10-22",165.7673,167.961,162.3484,167.0683,1197800.0],["2020-10-23",168.8252,168.9487,166.9638,168.0845,1340300.0],["2020-10-26",165.7673,165.7673,159.2809,160.3066,1466100.0],["2020-10-27",160.2591,161.0663,156.1564,156.4698,2362000.0],["2020-10-28",153.8487,155.0358,150.4394,151.0947,2451300.0],["2020-10-29",146.2512,153.051,146.2512,148.3121,3398000.0],["2020-10-30",147.5143,149.8695,145.6149,149.803,3181100.0],["2020-11-02",151.8639,153.9722,150.5723,152.2912,2756400.0],["2020-11-03",153.9437,157.9609,153.146,157.5525,2112200.0],["2020-11-04",160.4965,164.7511,159.6608,162.2629,2251400.0],["2020-11-05",165.131,167.2487,163.8489,165.4728,1371200.0],["2020-11-06",165.1404,166.1756,163.5829,165.1309,1109500.0],["2020-11-09",179.9555,189.6423,179.7751,183.9157,4822000.0],["2020-11-10",183.7162,186.1569,181.7979,183.7352,2697600.0],["2020-11-11",185.2452,185.2737,177.1634,179.7561,1974200.0],["2020-11-12",179.2052,179.2052,172.6714,175.1501,1877700.0],["2020-11-13",176.1378,180.6203,176.1378,178.9299,1854300.0],["2020-11-16",180.4398,184.476,179.7751,180.3829,2239600.0],["2020-11-17",179.2907,180.6868,176.3657,180.2784,1806500.0],["2020-11-18",180.6108,182.4627,178.2841,178.4645,1253900.0],["2020-11-19",178.0087,182.1113,175.2166,180.9622,1339400.0],["2020-11-20",181.9688,183.1844,179.6231,181.1046,1494300.0],["2020-11-23",182.8521,183.9252,179.984,182.4817,1327700.0],["2020-11-24",184.0772,189.025,182.6242,188.8256,1977300.0],["2020-11-25",187.2016,188.3792,184.9413,187.0971,1306800.0],["2020-11-27",188.0374,188.0374,185.9291,187.1162,679400.0],["2020-11-30",186.1664,186.8977,181.646,185.3687,1575200.0],["2020-12-01",187.363,188.7306,185.6916,186.119,1356600.0],["2020-12-02",185.1882,185.9385,183.4883,185.5491,1131700.0],["2020-12-03",185.4637,187.4485,184.1151,185.9005,920800.0],["2020-12-04",186.7458,190.0222,186.1285,190.0032,1124000.0],["2020-12-07",188.873,190.269,188.2747,189.2054,977100.0],["2020-12-08",188.0278,188.7021,186.8787,188.5881,1264700.0],["2020-12-09",188.987,188.987,185.5207,185.8151,1685600.0],["2020-12-10",184.7039,187.1161,183.2034,184.4,1352300.0],["2020-12-11",182.6716,184.9129,181.8834,182.3962,1109200.0],["2020-12-14",183.5738,186.6603,182.1303,182.2253,1213300.0],["2020-12-15",182.7476,184.6565,181.6934,183.8302,1788900.0],["2020-12-16",183.8254,185.8313,182.5611,185.0613,1134200.0],["2020-12-17",185.7077,187.7136,185.6792,185.7743,1353400.0],["2020-12-18",185.3846,187.571,184.0061,186.6394,2580600.0],["2020-12-21",193.8262,199.3114,190.1187,190.5275,3786400.0],["2020-12-22",190.6225,190.8697,187.1622,188.0653,2216800.0],["2020-12-23",188.9494,191.0028,187.2002,190.3754,1332900.0],["2020-12-24",190.3088,195.756,190.3088,195.4043,954100.0],["2020-12-28",196.2883,199.53,196.1933,198.6649,2014700.0],["2020-12-29",199.6347,200.6994,198.2753,199.416,2663200.0],["2020-12-30",200.3286,202.8668,199.6536,199.7677,1555100.0],["2020-12-31",199.7107,205.0533,199.378,204.7871,1226300.0],["2021-01-04",204.4638,204.8726,193.9688,196.9918,2141400.0],["2021-01-05",196.7827,198.9692,194.986,195.2237,1228500.0],["2021-01-06",195.699,201.8021,194.9575,197.0964,1485400.0],["2021-01-07",197.5717,200.0434,196.9538,197.8474,1089000.0],["2021-01-08",197.8474,200.0054,194.929,196.1363,1533500.0],["2021-01-11",193.9117,195.3092,190.8127,191.3355,1188000.0],["2021-01-12",190.9743,192.1246,187.6185,190.6416,1243200.0],["2021-01-13",190.8317,191.9915,189.13,189.2251,1154600.0],["2021-01-14",190.2423,190.2993,183.9871,184.4244,2147700.0],["2021-01-15",183.4357,184.1677,179.8423,181.9337,1993100.0],["2021-01-19",182.9034,184.0631,178.4163,178.4829,2044200.0],["2021-01-20",180.1179,182.9984,178.3592,181.3253,2745000.0],["2021-01-21",181.677,182.4185,179.7282,179.9183,1469300.0],["2021-01-22",178.1406,179.6521,176.9048,178.2642,2056800.0],["2021-01-25",177.6653,179.1103,173.492,175.9447,1835800.0],["2021-01-26",176.6006,179.3955,175.726,177.1425,2015300.0],["2021-01-27",174.1955,174.1955,167.5505,168.8148,3043600.0],["2021-01-28",170.7066,175.9256,170.7066,173.2543,2632900.0],["2021-01-29",173.3019,174.1004,166.9231,167.8072,2633400.0],["2021-02-01",169.6989,173.9958,169.6989,173.8818,1665700.0],["2021-02-02",176.7242,183.141,176.2964,181.3538,1789000.0],["2021-02-03",181.0971,185.2894,179.4905,184.4339,2219200.0],["2021-02-04",185.8693,189.862,185.3845,188.1128,1686100.0],["2021-02-05",189.1966,190.8792,187.3048,188.4836,1480400.0],["2021-02-08",192.2672,196.6401,186.9246,190.4419,3426200.0],["2021-02-09",187.8467,194.7959,187.8467,193.2463,1571400.0],["2021-02-10",193.6836,194.8434,191.8584,192.2482,1891500.0],["2021-02-11",191.7728,192.8946,188.6547,189.786,1697100.0],["2021-02-12",187.8182,189.3107,185.6697,187.4474,1639000.0],["2021-02-16",188.2935,188.6072,184.7856,186.9911,1519300.0],["2021-02-17",186.3256,186.3256,182.6752,183.3311,2268300.0],["2021-02-18",182.2759,186.5158,181.1732,184.1582,1318900.0],["2021-02-19",184.9092,186.4587,183.6639,184.5955,2018800.0],["2021-02-22",182.8463,189.2536,181.658,186.3827,2532200.0],["2021-02-23",186.6964,190.3088,183.9395,188.1319,2479800.0],["2021-02-24",188.0558,195.718,186.9626,194.1874,1766500.0],["2021-02-25",193.1417,194.2159,188.1128,189.5483,2199500.0],["2021-02-26",190.6036,191.5162,186.3257,188.2175,1619500.0],["2021-03-01",191.25,192.6855,189.5864,192.2006,1818100.0],["2021-03-02",192.1626,195.2046,191.3831,192.1246,1956200.0],["2021-03-03",191.4401,192.6569,190.7176,190.8792,1242300.0],["2021-03-04",190.6415,191.2119,183.1505,184.9377,2155700.0],["2021-03-05",187.0101,189.1681,183.2741,188.5026,1529100.0],["2021-03-08",189.3297,197.3911,188.6262,193.2939,2311200.0],["2021-03-09",195.5849,199.9008,194.9385,195.043,1686800.0],["2021-03-10",195.8796,199.8723,194.9765,199.2163,1706600.0],["2021-03-11",200.7055,202.6751,199.3353,199.6873,2419600.0],["2021-03-12",199.2211,204.7304,198.9071,204.6353,1671500.0],["2021-03-15",203.8265,205.996,202.6466,205.1015,1130100.0],["2021-03-16",205.8056,205.8056,202.0471,204.9873,1279300.0],["2021-03-17",205.3585,205.9008,201.5619,202.1709,1365800.0],["2021-03-18",200.8482,201.6665,195.9193,196.0145,2106200.0],["2021-03-19",196.2524,197.8033,194.6252,195.5102,3603300.0],["2021-03-22",194.7299,196.1382,193.3787,193.9877,1956200.0],["2021-03-23",193.1599,193.9211,190.1245,191.076,1600500.0],["2021-03-24",191.685,194.0828,191.6089,191.8943,1099300.0],["2021-03-25",190.7905,195.2532,190.0008,195.1295,1579100.0],["2021-03-26",196.3285,199.3353,194.8726,199.0308,1326000.0],["2021-03-29",198.0127,198.1459,192.608,195.5482,1565700.0],["2021-03-30",195.7766,196.1191,193.9687,194.4825,1515800.0],["2021-03-31",194.4064,195.396,191.7231,191.8087,1506600.0],["2021-04-01",193.0933,197.9841,192.5604,197.889,1144800.0],["2021-04-05",199.145,200.734,196.7186,199.7349,1074500.0],["2021-04-06",198.2981,198.85,197.4132,198.1839,734200.0],["2021-04-07",198.8214,200.734,198.6692,199.5161,977000.0],["2021-04-08",199.7635,202.9511,199.7635,202.4944,922200.0],["2021-04-09",202.4753,203.1795,200.715,202.9606,745700.0],["2021-04-12",202.9416,204.7019,202.1804,204.0644,1008900.0],["2021-04-13",202.7227,205.054,202.266,203.2937,759600.0],["2021-04-14",203.4649,205.6725,202.6752,203.0463,1109000.0],["2021-04-15",204.778,208.5175,204.778,207.0902,1169300.0],["2021-04-16",208.4319,209.5737,206.6715,207.2425,973800.0],["2021-04-19",206.9189,207.4613,204.3023,205.4346,598900.0],["2021-04-20",204.464,204.9017,201.8378,202.7037,843300.0],["2021-04-21",203.4459,205.9008,203.1033,204.7399,756200.0],["2021-04-22",204.4164,207.3186,203.189,205.701,894000.0],["2021-04-23",205.4536,209.0885,204.6734,206.4052,923800.0],["2021-04-26",207.1188,210.1066,205.8532,207.7753,933900.0],["2021-04-27",207.6326,208.0798,205.3679,206.0055,730000.0],["2021-04-28",206.5098,209.3263,206.5098,207.3091,583300.0],["2021-04-29",208.6032,208.9933,206.0436,208.6127,619200.0],["2021-04-30",206.6716,207.1854,203.4935,204.2262,1023100.0],["2021-05-03",205.3204,206.2434,201.6665,202.1709,1253600.0],["2021-05-04",199.8777,199.9347,194.0448,195.5387,1740800.0],["2021-05-05",197.2039,197.2039,190.115,190.5432,1596500.0],["2021-05-06",191.1997,191.4091,187.8504,191.1427,1819000.0],["2021-05-07",191.8373,193.0077,190.6479,191.647,1360600.0],["2021-05-10",191.9705,192.1893,185.7665,185.8426,1552500.0],["2021-05-11",183.8825,187.0511,181.8462,185.6047,1937700.0],["2021-05-12",184.1109,187.1367,183.1689,185.4811,2046700.0],["2021-05-13",186.4992,188.7257,185.1956,187.1462,1522700.0],["2021-05-14",188.4213,190.5432,187.7457,189.2872,1229400.0],["2021-05-17",187.8028,188.5259,185.9663,187.2699,960700.0],["2021-05-18",187.8599,188.5545,185.8712,186.0805,1388000.0],["2021-05-19",182.7787,185.4049,181.694,185.3288,1747900.0],["2021-05-20",186.1472,188.3737,185.3859,185.9854,1606000.0],["2021-05-21",186.7751,187.6696,184.0918,184.2155,1894400.0],["2021-05-24",185.6714,186.5943,185.0338,185.7855,2180400.0],["2021-05-25",185.7761,186.6895,184.3773,185.6524,2013700.0],["2021-05-26",185.148,186.09,182.8739,183.4638,1747600.0],["2021-05-27",184.5961,185.8997,183.4448,183.8444,2154900.0],["2021-05-28",184.5961,185.5,183.3401,184.3202,1638700.0],["2021-06-01",185.9093,186.4897,183.8825,184.2821,1220400.0],["2021-06-02",185.2336,188.1643,184.6722,186.4992,2119100.0],["2021-06-03",184.52,185.462,182.9215,184.0538,1447800.0],["2021-06-04",185.2907,186.3279,184.2441,184.7864,875800.0],["2021-06-07",185.0909,185.6619,181.4656,181.9319,1270500.0],["2021-06-08",182.4838,183.8349,182.0461,182.2173,1670800.0],["2021-06-09",183.0832,184.5486,182.5218,182.6455,1281900.0],["2021-06-10",182.8789,183.7266,181.9931,182.5646,1300300.0],["2021-06-11",182.917,185.0601,182.7836,184.3076,1155200.0],["2021-06-14",184.3076,184.4314,181.5644,183.0789,2795100.0],["2021-06-15",183.698,185.8697,182.0312,185.1173,1444600.0],["2021-06-16",185.4697,186.2126,182.0311,182.8312,1407400.0],["2021-06-17",182.736,187.0699,182.5931,184.0886,1741400.0],["2021-06-18",182.4883,184.841,181.593,181.7645,2102600.0],["2021-06-21",182.6503,185.5649,181.2215,184.479,1296700.0],["2021-06-22",184.6696,185.1744,182.755,184.3647,1110300.0],["2021-06-23",184.5553,184.5553,181.3645,181.7264,1344000.0],["2021-06-24",183.5647,183.9552,181.4692,182.4122,1776700.0],["2021-06-25",182.7836,183.5933,181.974,183.098,2180700.0],["2021-06-28",183.7837,184.4409,179.1832,180.6214,1301300.0],["2021-06-29",180.9453,181.7168,178.5069,178.6117,1315400.0],["2021-06-30",179.2213,179.7547,177.9259,178.6307,1356700.0],["2021-07-01",178.9641,183.4218,178.7546,183.0789,1526400.0],["2021-07-02",183.8504,184.5838,183.3742,184.1743,1067100.0],["2021-07-06",183.7932,184.7743,182.4502,183.6885,1809400.0],["2021-07-07",184.1076,184.5838,182.7074,182.8789,1241200.0],["2021-07-08",180.3262,180.85,178.6879,179.1832,1437100.0],["2021-07-09",181.0501,184.6124,180.7167,181.3263,1838400.0],["2021-07-12",180.3071,180.9167,179.3737,180.5929,1732300.0],["2021-07-13",180.1071,183.4408,179.9261,182.0216,1974100.0],["2021-07-14",183.317,184.5648,182.6121,183.8504,2938500.0],["2021-07-15",183.1646,187.2889,183.1075,185.8888,2551900.0],["2021-07-16",186.6222,187.527,185.422,185.4792,1466800.0],["2021-07-19",183.0598,183.1075,175.6209,177.2115,2413000.0],["2021-07-20",177.7545,181.3835,177.4782,179.7833,1452400.0],["2021-07-21",180.6691,182.8693,179.6404,182.6979,1172100.0],["2021-07-22",183.0027,183.7647,180.831,181.993,1090100.0],["2021-07-23",183.5075,185.0696,183.0027,183.8599,963200.0],["2021-07-26",183.1932,183.7933,181.3549,182.0407,1272600.0],["2021-07-27",181.1453,186.0792,181.1453,183.5456,1761200.0],["2021-07-28",183.8314,184.9458,181.8406,182.5169,1679100.0],["2021-07-29",183.8885,185.9364,183.7457,184.0886,1490700.0],["2021-07-30",183.1456,185.6411,182.555,184.2219,2135500.0],["2021-08-02",184.841,186.0983,162.5145,163.6289,8546900.0],["2021-08-03",166.1912,168.0962,156.9615,161.5144,7111100.0],["2021-08-04",160.1333,161.8002,156.2471,157.5806,4024200.0],["2021-08-05",158.1521,162.4574,158.0664,162.2098,2596300.0],["2021-08-06",163.829,170.7536,162.7622,167.8675,3401300.0],["2021-08-09",167.9057,168.9248,164.5434,165.5816,3212900.0],["2021-08-10",165.4196,166.3721,161.2191,161.6859,4329300.0],["2021-08-11",162.7527,163.3909,160.3334,161.5049,4280700.0],["2021-08-12",161.924,162.086,158.5332,159.8666,3321900.0],["2021-08-13",159.9809,163.829,158.2664,163.267,3110400.0],["2021-08-16",162.3336,162.6574,159.457,160.1333,2185800.0],["2021-08-17",158.9141,160.6572,158.7522,159.257,3655600.0],["2021-08-18",158.8855,160.8381,157.9426,158.4379,2448600.0],["2021-08-19",157.1615,158.295,154.7803,155.2565,3746700.0],["2021-08-20",155.0184,156.3043,154.5136,155.3137,3806600.0],["2021-08-23",156.8472,158.7046,156.7424,157.9711,2170400.0],["2021-08-24",158.3045,160.1429,158.3045,159.3523,2185400.0],["2021-08-25",160.019,160.019,157.333,157.3997,1596900.0],["2021-08-26",156.19,156.5138,153.9326,154.0278,1817500.0],["2021-08-27",153.685,156.6186,152.9896,156.3424,2340600.0],["2021-08-30",156.952,158.1998,153.3897,153.6373,2308200.0],["2021-08-31",154.2278,155.9137,153.3992,154.9136,2064400.0],["2021-09-01",155.3804,157.714,154.7422,154.7898,2102400.0],["2021-09-02",154.7422,155.3899,150.9132,151.0561,3078300.0],["2021-09-03",150.9703,152.0276,149.5225,150.5036,2691600.0],["2021-09-07",151.0179,152.7039,150.0369,151.0751,1647100.0],["2021-09-08",152.7325,162.4955,152.5515,161.9431,5848900.0],["2021-09-09",162.3532,167.6283,162.1338,164.1465,5800700.0],["2021-09-10",165.0813,165.8731,157.0686,158.6998,3786700.0],["2021-09-13",159.5487,160.2546,156.2769,157.1735,2365800.0],["2021-09-14",157.6029,157.6029,154.4073,154.6362,2448400.0],["2021-09-15",154.7221,158.1752,153.3675,157.8413,2601900.0],["2021-09-16",157.1927,158.6331,155.8095,156.4296,1833600.0],["2021-09-17",155.9526,156.3246,153.606,154.5599,2129300.0],["2021-09-20",151.8603,153.0623,150.067,152.7379,1705100.0],["2021-09-21",153.3961,153.4343,149.2848,149.3611,1733800.0],["2021-09-22",151.2022,154.5408,149.943,153.7014,1604400.0],["2021-09-23",153.8826,156.6203,153.73,156.42,1441800.0],["2021-09-24",156.5535,157.5551,153.6251,154.1879,2066000.0],["2021-09-27",154.1211,157.2022,153.4247,156.067,1952300.0],["2021-09-28",155.075,156.296,153.7014,154.6362,1832800.0],["2021-09-29",155.0368,156.0861,153.234,153.2912,1233400.0],["2021-09-30",154.1974,154.6744,150.2674,150.3151,1835400.0],["2021-10-01",150.5058,153.5106,148.0066,152.4804,1644300.0],["2021-10-04",152.261,152.6807,146.9383,149.0178,1644300.0],["2021-10-05",149.5615,151.8127,148.4263,150.3532,1579700.0],["2021-10-06",148.5884,151.2689,147.3865,151.2403,1339500.0],["2021-10-07",152.3659,154.3309,151.8603,152.4995,1874600.0],["2021-10-08",152.8524,154.9414,151.765,152.0416,1364600.0],["2021-10-11",152.0607,152.137,143.9144,144.4772,1987000.0],["2021-10-12",144.5345,145.6506,142.4455,144.0289,1804100.0],["2021-10-13",143.6187,145.7364,141.8349,145.4693,1934900.0],["2021-10-14",147.1005,148.3024,145.9462,147.8254,1551700.0],["2021-10-15",149.1036,153.234,148.8174,153.1767,1606300.0],["2021-10-18",151.9271,154.1974,150.7443,152.013,1478200.0],["2021-10-19",152.8715,154.6648,152.1465,153.5678,1441500.0],["2021-10-20",152.7665,155.5138,152.3755,153.8731,1283200.0],["2021-10-21",152.7856,152.7856,151.2403,152.614,721900.0],["2021-10-22",152.7189,153.6346,149.2371,150.7157,1093700.0],["2021-10-25",150.9351,152.0607,150.1338,150.5058,1368800.0],["2021-10-26",151.641,151.8413,148.4359,148.7793,1437100.0],["2021-10-27",147.854,148.0639,135.7586,137.4852,4573000.0],["2021-10-28",138.8683,139.1259,135.2053,136.2546,2852500.0],["2021-10-29",135.8254,137.6187,135.7109,136.3977,2890000.0],["2021-11-01",136.8651,139.2213,135.9589,139.0973,3703500.0],["2021-11-02",131.6663,133.8698,122.6806,126.2482,8256700.0],["2021-11-03",126.4867,130.9605,126.1815,128.6521,6155300.0],["2021-11-04",128.7761,132.7347,128.0988,129.377,4599200.0],["2021-11-05",131.571,133.4692,129.3198,130.4454,3200300.0],["2021-11-08",130.5217,131.0368,127.9176,128.385,2774100.0],["2021-11-09",129.0623,129.3866,126.42,126.6966,3255700.0],["2021-11-10",126.6394,128.8429,125.5328,126.3723,3629600.0],["2021-11-11",126.4199,126.9255,122.0129,122.7379,3530300.0],["2021-11-12",123.0527,125.8285,122.9573,125.571,4278900.0],["2021-11-15",126.8206,127.2498,125.5519,125.714,2514700.0],["2021-11-16",125.4565,126.8492,122.9478,123.3961,2418400.0],["2021-11-17",123.0622,123.0622,116.9096,119.7236,4765500.0],["2021-11-18",122.2705,122.28,119.7617,121.0018,4939700.0],["2021-11-19",120.7824,123.2053,120.0193,120.1242,3874100.0],["2021-11-22",120.2291,121.5551,116.0606,117.8349,2971300.0],["2021-11-23",118.2832,120.2196,117.3293,119.2848,2616900.0],["2021-11-24",119.0463,121.0399,118.3881,118.8174,3053600.0],["2021-11-26",115.5169,118.3309,114.687,117.4819,2308900.0],["2021-11-29",119.0177,119.5137,114.7061,114.7156,3087500.0],["2021-11-30",114.4676,115.2307,111.3674,113.5518,5403200.0],["2021-12-01",115.4024,115.8031,111.749,112.4263,3399600.0],["2021-12-02",112.4835,116.7665,112.3309,116.1942,4636500.0],["2021-12-03",116.5662,116.8619,112.6361,114.7252,3486800.0],["2021-12-06",115.6886,122.9668,114.8301,121.1735,4235100.0],["2021-12-07",122.0988,126.3913,122.0988,123.7872,3593800.0],["2021-12-08",123.3675,126.2101,122.4136,124.1115,1743200.0],["2021-12-09",123.2912,125.2371,121.2498,121.4978,2652500.0],["2021-12-10",119.7713,121.5837,118.5408,120.0002,2280700.0],["2021-12-13",119.7522,122.0988,119.3325,121.0972,1985000.0],["2021-12-14",120.3532,123.625,119.714,122.3182,2962400.0],["2021-12-15",123.5607,124.0768,120.1773,122.3946,1878200.0],["2021-12-16",124.2297,124.2584,120.4831,121.2669,2910200.0],["2021-12-17",120.722,123.1401,117.8261,122.4042,3410200.0],["2021-12-20",119.6134,119.9575,116.641,118.1989,2769000.0],["2021-12-21",119.47,126.9154,118.6385,126.017,3160900.0],["2021-12-22",127.1065,129.6011,126.2846,128.8747,2516200.0],["2021-12-23",128.4064,130.3561,128.0718,129.3812,2064600.0],["2021-12-27",129.171,129.2857,125.8258,127.6322,1678900.0],["2021-12-28",126.8485,130.6428,126.2846,129.171,1217300.0],["2021-12-29",128.8556,130.1172,127.938,128.3012,1005300.0],["2021-12-30",128.3108,131.6942,128.2439,130.2605,2026500.0],["2021-12-31",129.2188,131.0825,128.8174,129.1997,1293200.0],["2022-01-03",129.7253,135.8326,129.5915,135.4312,3071000.0],["2022-01-04",136.8457,139.9615,134.5232,138.9962,3985000.0],["2022-01-05",138.9962,144.6543,138.5852,139.9424,5054500.0],["2022-01-06",141.4812,146.7761,141.0033,144.5683,4486800.0],["2022-01-07",143.4213,146.9576,143.2302,143.5551,2698000.0],["2022-01-10",144.1095,144.683,137.0178,140.5063,2505400.0],["2022-01-11",140.9746,143.2494,139.3116,142.5039,2396100.0],["2022-01-12",142.1502,143.2398,138.5374,142.1502,1678700.0],["2022-01-13",142.1693,145.0748,142.0737,142.6376,1565300.0],["2022-01-14",141.2613,144.0044,141.0128,143.8897,2064700.0],["2022-01-18",142.9244,144.3198,138.9962,140.5923,2243600.0],["2022-01-19",140.5732,142.3413,139.2925,139.4072,1843600.0],["2022-01-20",139.541,142.7714,138.1838,138.4514,1737700.0],["2022-01-21",139.8564,139.8564,134.399,134.5424,2420400.0],["2022-01-24",131.8949,134.8578,128.8365,134.5806,3157400.0],["2022-01-25",132.3919,134.81,129.171,133.3285,2059300.0],["2022-01-26",135.4981,138.1265,133.1756,134.2652,2492000.0],["2022-01-27",135.6032,138.1934,133.2043,134.7908,2578300.0],["2022-01-28",134.9151,140.8121,134.8291,140.8121,2942100.0],["2022-01-31",138.9484,143.3162,138.547,143.2493,2411300.0],["2022-02-01",142.5707,145.5431,141.6054,144.9123,1769600.0],["2022-02-02",145.2755,146.1931,142.9052,144.1573,2046600.0],["2022-02-03",142.0546,142.8288,137.9353,138.136,2325400.0],["2022-02-04",136.7597,140.2769,136.0907,139.3403,2327100.0],["2022-02-07",139.9137,141.7296,137.9831,140.3725,1919600.0],["2022-02-08",138.0022,138.1456,134.0931,137.6486,3110800.0],["2022-02-09",139.799,141.5863,138.8337,139.8946,2496000.0],["2022-02-10",136.234,146.2217,135.7466,139.0918,2917800.0],["2022-02-11",139.9902,143.4978,139.4645,140.21,2151400.0],["2022-02-14",140.2291,141.959,139.1778,140.4585,1830400.0],["2022-02-15",139.3785,140.8408,136.5686,137.5721,3163600.0],["2022-02-16",137.2471,138.5469,136.1289,137.9066,2156500.0],["2022-02-17",136.1576,136.645,131.5604,131.7133,2332600.0],["2022-02-18",131.656,132.4206,129.3144,130.576,2104900.0],["2022-02-22",129.3048,131.3023,128.435,130.0025,2353100.0],["2022-02-23",130.2701,130.9487,127.3073,127.6131,1899800.0],["2022-02-24",124.0577,129.6871,122.8152,129.4768,3697900.0],["2022-02-25",129.4864,132.2963,128.1005,131.503,1733200.0],["2022-02-28",128.9894,130.0311,125.6538,127.4793,3116300.0],["2022-03-01",126.7625,128.2535,122.0888,123.2166,2284000.0],["2022-03-02",122.9968,130.3083,122.9968,129.8113,2806000.0],["2022-03-03",130.3943,130.6715,123.9907,124.7076,2081100.0],["2022-03-04",124.0386,124.9657,119.8619,122.366,2906900.0],["2022-03-07",122.0601,122.2991,117.1666,117.224,2636900.0],["2022-03-08",116.3351,121.4484,115.6279,117.7592,2031200.0],["2022-03-09",121.286,122.9107,120.6551,122.4329,1379900.0],["2022-03-10",119.4546,122.1073,119.4546,121.7338,1145900.0],["2022-03-11",123.4192,123.4192,121.2454,121.6093,1131000.0],["2022-03-14",122.1647,124.1662,120.8624,121.7051,1197100.0],["2022-03-15",122.5669,124.013,120.8049,123.0553,1530600.0],["2022-03-16",125.1238,127.9297,124.3864,127.8914,1509100.0],["2022-03-17",125.9474,127.8243,124.8078,127.7764,1674000.0],["2022-03-18",127.3551,129.4427,126.6656,129.2799,3192200.0],["2022-03-21",129.2703,129.6151,127.5945,128.7053,1787400.0],["2022-03-22",129.5768,132.5263,129.3661,131.1473,1752800.0],["2022-03-23",129.8736,130.7451,128.102,128.5521,1605600.0],["2022-03-24",128.4946,129.6725,127.9201,129.2128,1117700.0],["2022-03-25",129.8832,130.5727,129.0213,130.4195,1746000.0],["2022-03-28",130.3046,130.5727,127.7573,129.7683,1410200.0],["2022-03-29",132.871,135.5715,132.1528,134.4415,2033600.0],["2022-03-30",133.685,134.317,130.2567,131.6931,1937900.0],["2022-03-31",130.9941,133.187,130.046,131.0419,1799400.0],["2022-04-01",132.0379,134.001,130.793,133.8574,1546400.0],["2022-04-04",133.867,135.5907,133.8191,134.5469,1676300.0],["2022-04-05",134.8246,135.447,132.9668,133.4839,1654900.0],["2022-04-06",132.3156,133.7807,130.6301,133.0146,2153000.0],["2022-04-07",132.2486,132.2581,126.8475,128.9064,2330400.0],["2022-04-08",128.3702,130.4769,127.4029,129.1937,1502300.0],["2022-04-11",128.3223,131.3867,127.9967,130.4386,1202400.0],["2022-04-12",130.7834,131.8368,128.4085,129.347,1400700.0],["2022-04-13",127.8243,132.6986,127.8243,132.2102,1324000.0],["2022-04-14",132.7561,135.9833,132.622,134.0202,1819800.0],["2022-04-18",134.0489,137.0175,133.254,134.2691,1269000.0],["2022-04-19",134.748,139.0286,134.4511,138.4732,1547900.0],["2022-04-20",139.5553,140.4938,137.3336,137.4293,1461900.0],["2022-04-21",138.952,139.6702,135.4087,135.9833,1282300.0],["2022-04-22",135.1502,135.2268,128.4181,128.7437,1887300.0],["2022-04-25",127.9967,130.2758,124.8365,129.979,1707700.0],["2022-04-26",128.2744,128.9256,124.9801,125.4973,1267700.0],["2022-04-27",125.7558,131.6644,125.7558,130.4099,2342200.0],["2022-04-28",132.4497,137.8124,132.4497,137.7932,2805500.0],["2022-04-29",135.9642,137.6017,130.6397,131.176,2685400.0],["2022-05-02",127.719,127.8435,113.728,119.0907,7150000.0],["2022-05-03",117.0318,125.2674,117.0318,122.6435,3425600.0],["2022-05-04",123.1223,128.5521,121.4752,128.0158,2107900.0],["2022-05-05",125.6314,126.7135,119.1961,120.5559,2298800.0],["2022-05-06",119.4259,119.694,115.4517,115.8731,2114000.0],["2022-05-09",113.8621,115.4613,111.9468,113.3641,2553500.0],["2022-05-10",115.5379,116.6967,110.5295,113.8908,2445900.0],["2022-05-11",113.0194,116.0551,111.2957,112.2724,1542400.0],["2022-05-12",110.8647,113.6418,109.9358,112.8279,1784600.0],["2022-05-13",114.293,118.6023,114.0153,117.0223,1501800.0],["2022-05-16",116.0072,117.2521,113.8046,114.8389,1371700.0],["2022-05-17",118.1044,118.7747,115.3943,118.7364,1352700.0],["2022-05-18",116.2753,117.4149,114.0632,114.5994,1729700.0],["2022-05-19",113.0098,116.9935,112.598,115.3656,1208700.0],["2022-05-20",116.9744,117.3191,113.6322,116.9265,1105000.0],["2022-05-23",118.6694,119.8281,115.6624,119.7036,1534800.0],["2022-05-24",118.0182,118.5736,115.2315,117.6543,1123800.0],["2022-05-25",116.5434,121.3316,116.3998,120.1729,1218100.0],["2022-05-26",121.3603,123.6778,121.3603,123.199,949000.0],["2022-05-27",123.6586,126.6656,123.6012,126.6464,993000.0],["2022-05-31",125.4973,126.3496,124.2332,125.4877,1782100.0],["2022-06-01",125.6313,126.1293,120.9964,122.1073,1420200.0],["2022-06-02",122.5574,125.9952,122.0115,125.9761,1072500.0],["2022-06-03",124.463,125.1046,123.2277,124.1853,1614700.0],["2022-06-06",126.2059,126.3687,122.9213,123.6969,1126900.0],["2022-06-07",121.7051,123.6778,121.2837,123.4192,1247800.0],["2022-06-08",122.4808,123.4958,121.8583,122.318,653300.0],["2022-06-09",121.1186,121.3201,117.079,117.1462,913400.0],["2022-06-10",114.5555,115.0833,112.1088,112.6845,2033800.0],["2022-06-13",109.4606,109.9787,104.9029,105.6897,1974000.0],["2022-06-14",105.5937,108.194,105.2387,107.6087,1470700.0],["2022-06-15",109.3166,110.4009,106.275,108.2804,1670400.0],["2022-06-16",104.8165,104.8165,101.2472,102.6481,1828500.0],["2022-06-17",103.0319,106.4861,102.9839,105.7857,2759300.0],["2022-06-21",107.791,109.1823,106.4381,107.0042,1464800.0],["2022-06-22",105.469,107.887,105.0084,106.7931,1125400.0],["2022-06-23",107.3784,109.0959,106.5628,108.3283,1181000.0],["2022-06-24",109.9499,114.6131,109.6045,114.047,5806900.0],["2022-06-27",113.4329,113.6728,110.2953,112.2815,1592800.0],["2022-06-28",113.3178,114.9489,108.549,108.7601,1296400.0],["2022-06-29",108.9232,108.9328,106.8123,108.2036,1024900.0],["2022-06-30",106.0735,107.5799,104.1161,106.1598,2137200.0],["2022-07-01",105.0372,106.9466,103.857,106.4381,2265700.0],["2022-07-05",104.9797,107.4168,103.3677,107.3017,1667700.0],["2022-07-06",107.484,109.5757,106.8699,108.7601,1201600.0],["2022-07-07",109.0864,109.9595,107.3976,109.0384,1008800.0],["2022-07-08",108.9616,109.4893,107.1385,108.6929,825700.0],["2022-07-11",107.4552,108.0117,106.5628,107.0234,967800.0],["2022-07-12",106.63,109.1343,106.63,107.5703,1021800.0],["2022-07-13",105.2291,108.4914,104.2888,108.1652,1175700.0],["2022-07-14",105.6225,107.3305,104.2504,106.8219,1366800.0],["2022-07-15",109.2591,111.9265,108.4243,110.1514,1645500.0],["2022-07-18",111.3892,112.1184,107.9445,108.6546,1509000.0],["2022-07-19",111.3028,113.7303,110.9574,113.4809,1700700.0],["2022-07-20",113.3274,115.1312,112.6845,115.0161,1892200.0],["2022-07-21",114.7283,116.0332,113.9031,115.3999,1304800.0],["2022-07-22",114.5171,116.724,113.241,113.9031,1480200.0],["2022-07-25",115.0353,115.0353,112.9244,113.6728,992400.0],["2022-07-26",114.2485,117.0119,113.3274,114.9681,1709900.0],["2022-07-27",116.4266,117.53,114.45,115.4479,1939700.0],["2022-07-28",115.8413,118.0289,115.1024,117.5492,2114900.0],["2022-07-29",117.4053,118.3648,116.2827,117.3669,2543400.0],["2022-08-01",118.5087,126.156,116.1387,122.7977,4798200.0],["2022-08-02",121.5887,122.6922,119.4586,121.3297,2582100.0],["2022-08-03",122.5386,125.9929,121.9341,124.8798,2649300.0],["2022-08-04",124.3521,126.0792,122.5674,123.3926,2255900.0],["2022-08-05",121.5312,124.592,121.1378,122.8169,1166000.0],["2022-08-08",123.9299,125.7434,123.4885,124.093,2125400.0],["2022-08-09",123.6421,125.8201,123.6133,125.1005,2026000.0],["2022-08-10",128.5356,130.6657,127.1827,127.2307,2099700.0],["2022-08-11",128.9482,129.4183,127.3842,128.1422,1811600.0],["2022-08-12",128.9577,130.4834,128.8426,129.9556,1745100.0],["2022-08-15",128.4013,131.2414,128.4013,130.7137,1577500.0],["2022-08-16",129.5334,131.3373,127.8735,130.6369,1418100.0],["2022-08-17",128.3436,129.4567,127.8351,128.2669,1384000.0],["2022-08-18",127.979,129.1496,127.2882,128.8042,1437100.0],["2022-08-19",127.9599,128.5931,126.7509,127.4321,1510500.0],["2022-08-22",125.2349,126.4534,124.237,124.6975,1192200.0],["2022-08-23",124.0835,125.7722,123.431,123.5269,1160100.0],["2022-08-24",123.8052,124.1986,122.4043,122.8169,1254700.0],["2022-08-25",122.932,124.6975,122.2892,124.6112,1214800.0],["2022-08-26",124.8415,125.1197,119.9288,120.0631,1550600.0],["2022-08-29",118.7966,121.2913,118.2592,119.7657,1676400.0],["2022-08-30",120.4853,121.0322,118.8158,119.6505,1722700.0],["2022-08-31",120.6292,121.0322,119.0076,119.1995,2018100.0],["2022-09-01",118.6622,119.8424,116.5321,119.7944,1937400.0],["2022-09-02",121.2241,121.9246,118.3264,119.0269,1632500.0],["2022-09-06",120.0823,121.3009,118.1921,121.2145,2249600.0],["2022-09-07",121.1186,125.1101,121.109,124.4865,3262000.0],["2022-09-08",123.7188,126.8084,123.1527,126.3958,2520300.0],["2022-09-09",127.5664,127.8447,125.7626,127.2594,1803800.0],["2022-09-12",128.2381,131.107,127.7775,130.9343,2161600.0],["2022-09-13",127.0099,128.6315,126.3095,126.818,3822300.0],["2022-09-14",126.5782,130.0995,126.1368,127.0963,3125400.0],["2022-09-15",126.5676,130.1533,125.7024,126.3465,3002400.0],["2022-09-16",124.5969,125.9812,123.0107,125.6255,3743100.0],["2022-09-19",124.3085,125.0102,120.9054,122.059,2781600.0],["2022-09-20",120.7516,121.511,118.4348,119.3577,2762600.0],["2022-09-21",120.3863,121.0977,115.945,116.0603,2653500.0],["2022-09-22",115.4835,116.1757,110.6865,111.5998,3148400.0],["2022-09-23",110.0424,110.6769,107.543,110.5904,2741900.0],["2022-09-26",110.2443,111.6575,106.9854,107.4853,3007600.0],["2022-09-27",108.3313,108.7735,103.3613,103.8131,2427900.0],["2022-09-28",103.6112,106.8701,103.0152,106.4471,1690000.0],["2022-09-29",105.2455,106.226,102.8902,105.3031,1640500.0],["2022-09-30",104.9955,106.8797,103.7939,103.8708,1749200.0],["2022-10-03",105.1397,106.9085,104.0822,106.4567,2003700.0],["2022-10-04",108.7735,111.8401,108.1871,111.6575,1818700.0],["2022-10-05",109.7637,113.2341,109.7156,112.6765,1191400.0],["2022-10-06",112.2535,112.3592,108.8216,108.9177,3149800.0],["2022-10-07",107.4469,108.0718,106.1107,107.8987,1748100.0],["2022-10-10",107.8506,108.0525,104.2457,105.505,1376500.0],["2022-10-11",105.0147,105.1301,101.8328,103.64,1632300.0],["2022-10-12",103.5728,104.1207,102.2558,103.0344,1639700.0],["2022-10-13",100.535,106.2933,100.1985,105.7357,1622300.0],["2022-10-14",107.4469,109.1965,105.5531,105.803,1960400.0],["2022-10-17",108.3698,109.6291,108.091,108.5236,1636200.0],["2022-10-18",110.552,111.0134,108.1006,109.2734,2032700.0],["2022-10-19",107.668,109.831,107.4853,108.3121,1431800.0],["2022-10-20",108.6101,110.7923,107.9468,108.4178,1653000.0],["2022-10-21",108.1102,110.1674,106.5432,109.831,1619900.0],["2022-10-24",110.3789,111.8497,108.9658,111.1864,1397300.0],["2022-10-25",111.4844,113.9358,111.4075,113.609,1599100.0],["2022-10-26",114.676,119.1077,114.4838,115.945,2020500.0],["2022-10-27",115.9834,117.1851,114.5414,117.1562,2544300.0],["2022-10-28",117.6753,120.7323,117.1658,120.4632,2654300.0],["2022-10-31",119.2038,119.3577,109.2445,109.8406,5555200.0],["2022-11-01",110.6192,111.6382,108.7447,109.2734,3145700.0],["2022-11-02",108.8697,109.3023,103.3421,103.419,3735800.0],["2022-11-03",100.1408,100.2658,90.3546,90.691,7878500.0],["2022-11-04",91.8062,94.0941,90.4026,93.6807,4761000.0],["2022-11-07",94.5844,95.3631,91.7581,95.3054,2922600.0],["2022-11-08",96.1513,98.0259,95.1996,96.0744,1939200.0],["2022-11-09",95.1997,95.2189,92.5176,93.0848,2481900.0],["2022-11-10",98.0259,100.1024,97.1992,98.9103,2657200.0],["2022-11-11",98.6604,101.1598,98.1125,100.3427,3411100.0],["2022-11-14",98.1317,100.6888,98.1317,99.2372,2434800.0],["2022-11-15",101.4386,101.9193,97.1992,98.324,2406500.0],["2022-11-16",97.9202,97.9683,95.2381,95.4784,3262100.0],["2022-11-17",93.5366,94.0557,92.681,93.8827,2631000.0],["2022-11-18",96.1321,97.9394,93.3058,94.2191,2112900.0],["2022-11-21",93.7961,93.9788,91.0179,92.3926,2176100.0],["2022-11-22",92.7964,95.7092,91.9504,95.3439,2000500.0],["2022-11-23",94.594,97.228,94.5556,96.2955,1362900.0],["2022-11-25",96.4109,98.4585,96.3532,97.7664,967800.0],["2022-11-28",96.4397,97.6318,95.6034,95.911,1839700.0],["2022-11-29",95.9303,96.7089,94.8248,95.9687,2907400.0],["2022-11-30",95.3535,100.4869,94.8632,99.7659,3056100.0],["2022-12-01",99.7275,101.2656,99.093,99.5256,2057800.0],["2022-12-02",97.949,99.4103,97.4876,99.093,2402200.0],["2022-12-05",97.8817,98.8527,96.9108,97.5068,2470400.0],["2022-12-06",97.3915,97.5164,93.0847,93.873,2299600.0],["2022-12-07",94.1422,95.0555,92.4791,95.017,2677600.0],["2022-12-08",95.8918,97.1415,94.4883,95.1035,1680200.0],["2022-12-09",94.0557,95.1324,93.5846,94.0364,2090400.0],["2022-12-12",94.2672,96.0841,93.8153,95.7861,2446200.0],["2022-12-13",99.4295,99.641,95.0843,95.6034,2469300.0],["2022-12-14",95.4977,96.2667,92.5464,93.9499,3761500.0],["2022-12-15",93.3524,93.9789,91.0489,91.4923,2964900.0],["2022-12-16",90.6923,92.0224,89.3912,91.3477,5053300.0],["2022-12-19",90.8562,91.1068,88.9286,89.7575,3001000.0],["2022-12-20",89.0057,90.8562,88.9768,90.596,3029900.0],["2022-12-21",91.3477,92.909,91.0393,92.3211,1805500.0],["2022-12-22",91.2224,91.714,89.1792,91.126,1588400.0],["2022-12-23",90.8465,93.5162,90.6538,93.2175,1454200.0],["2022-12-27",93.0054,94.4607,92.8609,94.1427,1569600.0],["2022-12-28",94.3258,95.1739,92.5814,92.8801,1158500.0],["2022-12-29",93.6222,96.2245,93.2175,95.6076,1352500.0],["2022-12-30",94.5282,95.7522,94.1812,95.7233,1374800.0],["2023-01-03",97.063,98.3352,95.4438,96.5714,1845900.0],["2023-01-04",97.7087,100.2146,97.3425,99.7327,1735100.0],["2023-01-05",98.8171,99.2122,97.3425,98.287,1193700.0],["2023-01-06",99.723,102.1614,99.2411,101.3615,2002200.0],["2023-01-09",101.4,103.7131,101.1687,102.6047,1448300.0],["2023-01-10",102.5662,103.0866,100.8988,101.4964,1115200.0],["2023-01-11",102.0168,102.4505,100.8506,101.7759,1140800.0],["2023-01-12",102.0939,104.4745,101.9493,104.4263,1541000.0],["2023-01-13",103.3661,104.4938,102.4794,103.7613,1356500.0],["2023-01-17",106.749,107.9056,104.7636,107.4237,2491400.0],["2023-01-18",108.4838,109.332,105.2262,105.2552,1959600.0],["2023-01-19",103.6456,105.3997,103.2023,104.7058,1383000.0],["2023-01-20",105.2648,108.0598,104.5227,107.8863,1303500.0],["2023-01-23",108.1176,110.0741,107.1346,109.3223,1438800.0],["2023-01-24",109.3416,110.5753,107.9249,108.2236,1021000.0],["2023-01-25",106.3539,107.867,104.86,107.6357,1229500.0],["2023-01-26",108.7151,109.0717,106.9996,108.4453,1207500.0],["2023-01-27",108.2525,109.2356,107.4911,108.6284,1267200.0],["2023-01-30",107.4526,107.8863,106.1226,106.296,1315800.0],["2023-01-31",106.1322,108.7344,105.978,108.638,1259100.0],["2023-02-01",108.5609,112.0402,108.0212,111.2981,1366000.0],["2023-02-02",112.9076,114.8063,111.539,111.9438,1686700.0],["2023-02-03",109.4958,110.3247,108.214,108.9657,1525800.0],["2023-02-06",107.5972,108.7055,106.855,107.1442,1397600.0],["2023-02-07",106.8069,110.4885,106.643,110.1319,1601800.0],["2023-02-08",109.5054,109.9777,107.1924,107.5875,1078500.0],["2023-02-09",109.2067,110.7873,107.5297,107.5972,2199300.0],["2023-02-10",109.5922,114.4689,108.9175,113.6112,3204200.0],["2023-02-13",112.6281,112.7631,109.4765,110.6235,3670600.0],["2023-02-14",109.9199,113.91,109.091,111.9727,2504700.0],["2023-02-15",110.6138,114.5943,110.6138,113.6883,2331200.0],["2023-02-16",111.7511,114.1605,111.3366,113.1004,1475300.0],["2023-02-17",112.339,112.7534,110.6042,112.098,1453800.0],["2023-02-21",110.768,111.0282,108.8115,109.0236,1414800.0],["2023-02-22",109.3223,110.2379,108.9946,109.8139,1036100.0],["2023-02-23",110.7005,111.2499,108.5706,109.6307,1322800.0],["2023-02-24",107.6743,108.3393,106.9321,108.1465,1546700.0],["2023-02-27",109.2356,110.1223,108.3393,109.4284,1690800.0],["2023-02-28",109.3802,109.785,108.0309,108.1369,1513000.0],["2023-03-01",107.5393,108.0983,105.9683,107.6357,1337200.0],["2023-03-02",107.2406,107.7417,106.0165,106.7105,1372200.0],["2023-03-03",107.3562,108.879,106.9996,108.7152,996500.0],["2023-03-06",108.8694,110.2958,108.4549,108.532,935400.0],["2023-03-07",108.2429,108.7055,104.8793,104.8793,1689300.0],["2023-03-08",104.7733,105.6021,103.8673,104.966,1551300.0],["2023-03-09",105.4768,105.4768,101.1976,101.4,1300000.0],["2023-03-10",100.5133,100.9085,95.9932,96.3787,2390000.0],["2023-03-13",94.6824,95.1643,90.6441,92.5043,3423300.0],["2023-03-14",95.8004,98.0557,95.5787,97.5352,2935000.0],["2023-03-15",93.7379,95.9257,92.1862,95.8775,3633700.0],["2023-03-16",95.0466,97.7616,93.3074,97.5104,3090700.0],["2023-03-17",97.4814,97.4814,94.6407,95.2205,5308400.0],["2023-03-20",95.8389,97.578,95.3944,96.4572,2362700.0],["2023-03-21",98.6795,99.9259,97.3945,98.9887,2477100.0],["2023-03-22",98.5829,99.1916,95.549,95.578,1534100.0],["2023-03-23",95.607,97.5104,93.9161,95.1142,1629600.0],["2023-03-24",93.7228,95.2978,92.5441,95.1045,1597500.0],["2023-03-27",96.9017,98.2834,95.3557,95.8002,2170900.0],["2023-03-28",95.433,96.5055,94.9693,96.2157,1480400.0],["2023-03-29",97.9742,100.0516,97.4718,99.839,2137500.0],["2023-03-30",101.4333,102.2449,99.5685,99.7037,2091100.0],["2023-03-31",99.9936,101.9067,99.9936,101.6845,2111200.0],["2023-04-03",101.5395,102.0516,100.9501,101.6941,1454600.0],["2023-04-04",102.3995,102.5057,99.5491,99.8197,1914600.0],["2023-04-05",98.9404,101.0274,98.7762,100.4187,1753600.0],["2023-04-06",100.0226,101.8487,99.5781,101.5492,1567400.0],["2023-04-10",100.8342,101.6845,99.5781,101.2593,1438800.0],["2023-04-11",101.8391,103.1531,101.211,102.2835,1849400.0],["2023-04-12",104.5348,104.8633,101.4429,101.6555,1719400.0],["2023-04-13",101.6555,104.1676,101.6458,103.3463,1485200.0],["2023-04-14",103.7425,104.8246,103.2594,103.9261,1172100.0],["2023-04-17",103.8391,106.1001,103.5493,106.0421,1591200.0],["2023-04-18",105.1822,106.0131,104.158,105.4044,2559400.0],["2023-04-19",106.7281,106.873,104.8826,106.274,1302300.0],["2023-04-20",105.6459,106.0034,104.6701,105.414,1299800.0],["2023-04-21",105.7522,106.245,104.9986,105.2112,998800.0],["2023-04-24",105.4044,105.501,103.9067,104.5831,1504000.0],["2023-04-25",103.6362,104.3319,102.0709,102.1482,1528200.0],["2023-04-26",101.3946,103.443,100.7086,101.0564,1473600.0],["2023-04-27",102.6313,106.0614,102.4091,105.9454,2950000.0],["2023-04-28",106.2257,109.2789,105.5493,108.9021,3257700.0],["2023-05-01",104.815,105.7426,99.095,99.5201,6050700.0],["2023-05-02",99.5201,100.4864,94.061,97.3172,4577400.0],["2023-05-03",97.5974,102.8729,97.5974,100.2931,3625600.0],["2023-05-04",99.6457,100.1772,97.4041,98.0515,2697600.0],["2023-05-05",99.5201,101.3269,99.3462,101.24,1670000.0],["2023-05-08",101.7134,102.0709,100.5443,101.1434,1065400.0],["2023-05-09",100.0805,103.5782,100.0805,103.1145,1696600.0],["2023-05-10",103.9454,104.1386,99.5491,100.2545,1432300.0],["2023-05-11",99.4718,100.3704,97.9549,100.0322,1760200.0],["2023-05-12",100.4767,100.4863,98.5153,99.1336,1049300.0],["2023-05-15",99.095,100.1482,98.9404,99.5684,1964000.0],["2023-05-16",99.0274,99.1916,96.892,97.1143,1573400.0],["2023-05-17",97.3462,100.9984,97.3172,100.2738,2080600.0],["2023-05-18",99.9839,100.8149,99.008,100.554,1248900.0],["2023-05-19",101.0081,101.0661,98.4476,98.5153,1471800.0],["2023-05-22",98.4959,101.0178,97.6553,100.1578,3505800.0],["2023-05-23",99.6554,101.0951,98.2544,98.3607,1806800.0],["2023-05-24",97.3655,97.5974,95.4427,95.6456,1649800.0],["2023-05-25",95.1818,96.4669,94.2543,96.148,2495100.0],["2023-05-26",96.6215,97.1819,95.8389,96.5925,1781800.0],["2023-05-30",96.5732,96.9597,93.4716,95.7809,2430000.0],["2023-05-31",95.4041,95.4041,92.5441,94.3895,5881000.0],["2023-06-01",94.892,96.1867,94.0997,95.5007,2073500.0],["2023-06-02",96.8534,97.8003,95.3751,96.9983,3421300.0],["2023-06-05",97.0949,97.0949,93.8098,94.7857,3100500.0],["2023-06-06",94.4572,98.0515,94.2253,97.4138,1839000.0],["2023-06-07",97.723,99.0274,97.5104,98.467,4473600.0],["2023-06-08",98.1191,98.6795,96.7471,97.4621,4183100.0],["2023-06-09",97.9839,98.3027,96.4959,96.7084,1864700.0],["2023-06-12",96.5152,98.2158,96.1867,97.2978,1980400.0],["2023-06-13",96.921,98.3124,96.1963,97.2109,2398400.0],["2023-06-14",97.9664,99.5937,97.5983,97.9858,6395700.0],["2023-06-15",97.2593,99.429,96.9881,98.751,2700800.0],["2023-06-16",99.2837,99.2837,96.9203,97.5208,3752800.0],["2023-06-20",96.1163,98.8091,95.9517,97.8695,2657500.0],["2023-06-21",97.3852,97.4046,95.7289,96.5329,2804500.0],["2023-06-22",96.0001,96.5232,94.9831,96.4941,922000.0],["2023-06-23",95.6998,96.3585,95.0412,95.7386,1627300.0],["2023-06-26",95.0412,96.2519,93.317,93.4914,2098500.0],["2023-06-27",94.0532,94.7893,92.7165,92.8908,2306500.0],["2023-06-28",92.9683,94.0144,92.1353,93.9951,2313000.0],["2023-06-29",94.7796,95.3705,93.8304,93.9273,1457400.0],["2023-06-30",95.0799,96.3585,94.6634,95.4286,1477500.0],["2023-07-03",97.6274,99.274,96.6588,98.9544,1318400.0],["2023-07-05",97.3368,101.8022,96.6878,101.4728,2917700.0],["2023-07-06",100.2814,102.1218,99.0416,101.9571,3737000.0],["2023-07-07",102.054,103.72,101.5212,102.5286,2432100.0],["2023-07-10",102.732,103.6038,102.3446,102.9064,1803800.0],["2023-07-11",103.2551,104.9889,102.8289,104.9308,1690900.0],["2023-07-12",106.2675,106.4903,104.7565,105.4635,1434000.0],["2023-07-13",106.7228,109.0765,105.9479,108.8053,1622300.0],["2023-07-14",108.97,109.0959,107.7204,108.4469,1355100.0],["2023-07-17",108.0885,109.0668,107.9045,108.7762,1706800.0],["2023-07-18",108.5341,110.3551,108.4856,110.0936,1075900.0],["2023-07-19",110.3454,111.0912,109.0087,109.3283,1674500.0],["2023-07-20",109.5124,109.677,107.9723,108.5631,1967800.0],["2023-07-21",108.815,108.815,106.3353,107.023,5354500.0],["2023-07-24",106.9455,108.9893,106.839,108.9699,2014600.0],["2023-07-25",109.2412,109.7836,107.9626,108.0595,1474700.0],["2023-07-26",107.5073,108.4469,105.6476,107.8367,2318700.0],["2023-07-27",108.3404,108.9022,104.4271,104.5337,1690500.0],["2023-07-28",106.1997,107.1102,105.0761,105.4732,1319400.0],["2023-07-31",106.0738,107.1005,105.5895,106.7906,1780200.0],["2023-08-01",113.5031,117.6875,111.8467,116.9611,5100600.0],["2023-08-02",115.944,120.8356,114.7914,118.1331,5194000.0],["2023-08-03",117.2032,118.2784,114.7429,117.8328,2351700.0],["2023-08-04",117.9975,120.4675,116.7286,118.8015,1736900.0],["2023-08-07",119.2373,119.8863,118.1428,118.7433,1557700.0],["2023-08-08",117.2032,121.2714,117.0095,120.4675,2301400.0],["2023-08-09",120.1285,121.3296,119.4601,120.1479,1444300.0],["2023-08-10",123.199,125.514,122.8794,123.7124,2507300.0],["2023-08-11",123.509,123.7027,122.4241,122.86,1317300.0],["2023-08-14",122.056,123.0537,121.6976,121.8332,1590600.0],["2023-08-15",121.1746,121.8332,119.4698,119.6829,2324200.0],["2023-08-16",118.9177,120.2932,118.7918,119.7604,1617100.0],["2023-08-17",120.0994,121.9011,120.0122,121.0584,3694800.0],["2023-08-18",119.5376,121.1552,119.0049,120.1672,1928700.0],["2023-08-21",120.2447,120.9615,118.7724,119.7604,1703500.0],["2023-08-22",120.0801,120.9906,119.373,119.5764,957300.0],["2023-08-23",119.7604,119.8476,118.7627,119.402,1260100.0],["2023-08-24",119.4408,120.0897,117.3389,117.426,2166100.0],["2023-08-25",117.6488,118.385,115.8278,117.891,2149300.0],["2023-08-28",118.3365,121.6976,118.1622,121.3586,1868000.0],["2023-08-29",120.7678,121.688,120.0607,120.9324,1581600.0],["2023-08-30",121.1649,123.5186,120.5547,123.1603,2069400.0],["2023-08-31",123.044,123.7318,122.521,122.7147,1430100.0],["2023-09-01",124.2742,125.6303,123.1506,125.2622,1996500.0],["2023-09-05",124.5454,124.5454,122.4435,122.5306,1458000.0],["2023-09-06",122.2401,123.7802,122.0173,123.354,1046900.0],["2023-09-07",122.0851,123.4315,122.0463,122.6663,1180500.0],["2023-09-08",122.6469,123.3443,121.5233,121.9592,1072600.0],["2023-09-11",121.9495,122.3951,120.1963,121.1843,1216800.0],["2023-09-12",121.0971,121.6202,120.729,121.1843,1088000.0],["2023-09-13",121.3199,121.9979,120.4287,121.8623,1301900.0],["2023-09-14",122.2894,122.5902,120.8238,121.9788,1027800.0],["2023-09-15",121.7555,122.9493,120.0765,120.6782,2608200.0],["2023-09-18",119.1739,120.4744,118.1257,119.6689,1280200.0],["2023-09-19",119.4844,119.9212,117.9413,119.3195,1420200.0],["2023-09-20",119.7853,120.7365,118.8536,119.0768,974800.0],["2023-09-21",117.9413,118.213,115.7284,116.204,1283100.0],["2023-09-22",116.301,116.6601,115.2626,115.6508,1345500.0],["2023-09-25",114.4958,116.2525,114.4958,116.039,979100.0],["2023-09-26",115.1558,115.5731,113.8747,113.9426,1238600.0],["2023-09-27",114.292,114.4182,111.3804,111.8559,1379000.0],["2023-09-28",111.6909,113.7485,111.6909,112.6809,1114500.0],["2023-09-29",113.0206,113.8844,111.7977,111.9918,1414200.0],["2023-10-02",112.6033,113.7,112.1471,112.4965,1224800.0],["2023-10-03",111.4289,111.9045,108.4202,108.5658,1824200.0],["2023-10-04",108.9443,109.7887,107.5855,109.614,2294900.0],["2023-10-05",109.3131,110.866,108.7308,110.7592,1442500.0],["2023-10-06",110.701,112.7391,109.7984,111.3318,1283000.0],["2023-10-09",109.7401,111.0504,109.0219,110.4486,1169800.0],["2023-10-10",110.8077,112.0112,110.2836,111.8268,1108900.0],["2023-10-11",112.1956,113.0885,110.4875,111.788,901000.0],["2023-10-12",112.3509,112.3897,109.4295,110.6719,1082700.0],["2023-10-13",110.6524,111.9142,109.2937,109.711,1774000.0],["2023-10-16",110.9048,112.3897,110.1089,111.8171,1431100.0],["2023-10-17",110.9727,113.8456,110.7689,112.7683,1299600.0],["2023-10-18",111.7298,112.71,110.9824,111.6618,1226800.0],["2023-10-19",111.3901,111.9336,108.6822,109.0996,1167400.0],["2023-10-20",109.3713,109.4587,107.4885,107.8573,1111000.0],["2023-10-23",107.1391,107.2652,105.5474,105.5765,1807400.0],["2023-10-24",106.382,108.3716,106.1006,108.2164,2114400.0],["2023-10-25",104.0333,105.9356,100.7043,102.4998,3619400.0],["2023-10-26",102.5289,103.5286,100.3161,101.2963,2472800.0],["2023-10-27",101.6943,101.6943,99.1029,99.7532,2302100.0],["2023-10-30",101.0925,101.1605,98.967,100.7431,2644900.0],["2023-10-31",101.4807,105.4988,100.4131,103.0919,4260700.0],["2023-11-01",103.218,106.45,103.218,105.8094,2898700.0],["2023-11-02",106.9546,109.5848,106.9546,108.7016,2545600.0],["2023-11-03",109.0996,111.2348,109.0413,110.4098,1612900.0],["2023-11-06",110.206,110.4778,107.3138,107.7602,1457600.0],["2023-11-07",107.8184,107.9349,106.4111,106.5664,1482200.0],["2023-11-08",106.9352,108.032,106.4014,106.6344,1907300.0],["2023-11-09",106.877,106.877,103.6936,104.0818,1978300.0],["2023-11-10",104.7515,106.1491,103.878,105.9647,1090200.0],["2023-11-13",105.2853,106.2267,104.8874,105.4988,904200.0],["2023-11-14",107.702,109.8275,107.702,108.5561,2426000.0],["2023-11-15",108.6531,111.5939,108.6531,111.0892,2462600.0],["2023-11-16",110.5942,111.0018,108.1096,108.5172,1389200.0],["2023-11-17",109.2063,109.3325,108.0805,108.7502,1170600.0],["2023-11-20",108.527,110.4389,108.527,110.0313,1353400.0],["2023-11-21",109.6042,109.9536,108.6919,108.7502,887500.0],["2023-11-22",109.3131,109.6722,108.5367,109.0704,804800.0],["2023-11-24",109.1869,109.4975,108.4493,109.3131,248900.0],["2023-11-27",108.8569,110.8368,108.6046,110.3516,2315400.0],["2023-11-28",110.3613,112.8071,110.3516,112.0986,1321900.0],["2023-11-29",113.1662,114.292,112.9041,112.9333,1082500.0],["2023-11-30",113.1856,113.6514,112.3121,113.0109,1830100.0],["2023-12-01",112.8071,116.4855,112.5353,116.2622,3658800.0],["2023-12-04",115.4955,117.5142,115.1752,116.2816,1389500.0],["2023-12-05",115.3305,115.7187,113.3991,114.3697,1247600.0],["2023-12-06",115.1946,116.8543,115.1946,115.9322,1592900.0],["2023-12-07",115.7575,116.4952,114.3017,116.3399,1727700.0],["2023-12-08",116.369,117.2231,115.6217,116.6213,1534200.0],["2023-12-11",116.9998,119.7271,116.9998,119.1059,1666900.0],["2023-12-12",119.2903,119.9794,118.3489,119.7853,1546600.0],["2023-12-13",118.9312,125.6572,118.9312,125.4533,2106900.0],["2023-12-14",126.6105,134.2636,117.6447,122.2249,11204200.0],["2023-12-15",123.5863,128.4582,123.5279,124.6462,4237000.0],["2023-12-18",124.831,124.8699,122.6819,123.8683,3193700.0],["2023-12-19",124.4712,125.113,122.3124,124.8796,3172500.0],["2023-12-20",124.3837,124.4323,120.8926,121.0288,2029800.0],["2023-12-21",122.3902,123.1778,121.6317,122.8861,1583700.0],["2023-12-22",123.5377,123.7224,122.2443,123.3918,910900.0],["2023-12-26",122.8181,123.6349,122.6625,122.8278,746500.0],["2023-12-27",123.0125,123.985,122.5555,123.8877,722000.0],["2023-12-28",124.5393,124.9282,123.4696,124.4128,804900.0],["2023-12-29",123.9752,124.9088,123.0806,123.4987,1066200.0],["2024-01-02",122.7305,124.4809,122.1373,123.6641,3553800.0],["2024-01-03",123.0417,123.9752,121.6317,122.0498,2892800.0],["2024-01-04",121.4858,123.9655,121.4858,122.361,1313600.0],["2024-01-05",122.1763,124.8602,122.1763,123.878,1337100.0],["2024-01-08",125.3366,129.6737,124.6365,129.4014,2253000.0],["2024-01-09",128.0205,129.3917,127.369,127.7191,1610800.0],["2024-01-10",128.1859,129.9946,128.1567,129.5959,1875000.0],["2024-01-11",129.4598,131.0059,127.1454,128.3512,2046000.0],["2024-01-12",129.1972,129.5473,126.1924,126.6786,1494900.0],["2024-01-16",125.784,126.5716,124.6754,125.3464,1657900.0],["2024-01-17",124.0044,125.784,123.7224,124.5101,1462600.0],["2024-01-18",125.0546,125.5992,122.6625,123.9072,1542700.0],["2024-01-19",124.9379,126.2994,124.1697,125.8909,2228700.0],["2024-01-22",127.7386,129.4598,127.5246,129.0222,4434800.0],["2024-01-23",129.3333,129.9654,127.4955,128.1956,2155400.0],["2024-01-24",128.3609,128.5943,125.4436,126.4258,2391500.0],["2024-01-25",128.147,128.147,125.9396,127.758,1800800.0],["2024-01-26",127.3107,130.9184,127.3107,130.2085,2349100.0],["2024-01-29",129.4987,132.1923,129.1291,131.6477,2043000.0],["2024-01-30",131.3463,132.4354,131.1615,132.1923,1572100.0],["2024-01-31",132.0951,132.8049,129.45,129.557,1325400.0],["2024-02-01",129.8585,131.745,128.1081,131.5797,1665000.0],["2024-02-02",133.4175,133.9037,130.9962,132.7368,1455200.0],["2024-02-05",131.4144,132.6591,130.3641,132.3382,1421700.0],["2024-02-06",131.8033,132.3284,129.9557,132.1145,1273900.0],["2024-02-07",132.7271,133.8843,131.5602,133.2328,1315400.0],["2024-02-08",132.9605,133.8941,132.4549,132.8633,991000.0],["2024-02-09",132.7077,133.3203,131.1907,132.2506,1522900.0],["2024-02-12",132.2507,134.5164,131.8228,133.9524,1470400.0],["2024-02-13",131.9589,133.3398,130.335,132.3187,2322400.0],["2024-02-14",128.3609,135.4402,127.7774,135.1485,3680700.0],["2024-02-15",136.1404,137.8713,133.8162,134.0205,2690600.0],["2024-02-16",133.544,133.6995,129.946,130.4905,1795800.0],["2024-02-20",128.2831,129.0514,126.9412,127.194,3789300.0],["2024-02-21",127.5343,129.8098,127.2912,128.8082,9088900.0],["2024-02-22",129.7223,131.0059,128.7693,128.7985,4017600.0],["2024-02-23",128.7985,131.3365,128.3706,129.4306,4092400.0],["2024-02-26",128.6526,130.8212,128.429,129.6543,1551100.0],["2024-02-27",129.7709,130.0432,128.6332,129.557,1934500.0],["2024-02-28",128.9055,128.9735,126.3577,126.4744,2569700.0],["2024-02-29",127.0481,127.5343,125.9785,126.1243,3064000.0],["2024-03-01",126.1146,127.3398,126.0465,126.5036,2280100.0],["2024-03-04",126.4841,127.0384,124.2767,125.006,2412700.0],["2024-03-05",124.7143,126.3869,124.0725,125.2783,1810200.0],["2024-03-06",125.9396,126.5327,124.3059,124.724,1692600.0],["2024-03-07",125.4923,126.737,125.0449,125.5117,1474100.0],["2024-03-08",125.8715,127.087,125.8423,126.0563,1757700.0],["2024-03-11",125.9882,126.8731,125.9104,126.6689,2077200.0],["2024-03-12",127.194,129.6737,126.9509,129.4403,3127600.0],["2024-03-13",129.4403,136.5099,129.4403,130.3058,4172200.0],["2024-03-14",130.0525,130.2279,127.0323,128.6009,2874800.0],["2024-03-15",127.2272,128.5229,126.1457,126.5354,1849500.0],["2024-03-18",126.5744,127.7435,125.9314,127.1882,1997000.0],["2024-03-19",127.0713,128.7372,126.3601,127.9286,3440400.0],["2024-03-20",127.9968,130.1986,127.6169,129.6628,1635900.0],["2024-03-21",130.1402,132.0399,129.731,131.1241,2280900.0],["2024-03-22",131.2411,131.4164,128.5034,128.7275,2066900.0],["2024-03-25",128.5521,129.7602,127.7922,129.2439,3931500.0],["2024-03-26",130.0232,132.8486,129.692,130.7344,4621400.0],["2024-03-27",131.3774,131.8451,124.9961,128.3768,3161100.0],["2024-03-28",128.9905,130.4422,128.6788,130.2181,2350100.0],["2024-04-01",130.1109,130.1889,126.7303,126.7985,1389300.0],["2024-04-02",125.4345,125.8924,124.4895,125.0546,1700400.0],["2024-04-03",125.113,125.6196,123.7296,123.827,1695900.0],["2024-04-04",125.2397,125.3663,122.1123,122.7553,1412500.0],["2024-04-05",122.6482,123.486,121.5863,122.6774,1719700.0],["2024-04-08",123.6127,125.6684,122.882,124.7623,1778200.0],["2024-04-09",125.4735,126.0191,124.3726,124.8597,1180200.0],["2024-04-10",122.3364,123.4373,121.5083,121.7908,1172600.0],["2024-04-11",122.0247,122.0636,119.8326,121.3329,1595400.0],["2024-04-12",120.31,121.294,119.7157,120.5536,1183700.0],["2024-04-15",122.9307,123.2327,119.5696,119.9982,1528000.0],["2024-04-16",120.0664,121.596,119.5891,120.2515,1583100.0],["2024-04-17",121.294,121.294,119.3844,119.7839,1530600.0],["2024-04-18",120.0859,120.9238,118.8096,119.0337,863400.0],["2024-04-19",119.1214,119.9398,118.4102,118.9558,1065100.0],["2024-04-22",119.8326,121.8396,118.7122,121.0309,1027100.0],["2024-04-23",122.0247,123.7686,121.596,123.603,1219000.0],["2024-04-24",122.8723,124.3726,122.3072,124.1875,1581300.0],["2024-04-25",122.6774,123.788,120.1833,121.4206,1196500.0],["2024-04-26",121.4304,123.1645,120.914,121.3622,1593700.0],["2024-04-29",121.6252,122.8138,121.2842,121.4693,2745900.0],["2024-04-30",121.0407,121.4401,119.3942,119.6085,2621600.0],["2024-05-01",118.9558,118.9753,105.7255,106.2516,9060500.0],["2024-05-02",108.3267,109.9927,105.3748,107.6935,3993500.0],["2024-05-03",109.1159,109.6809,107.0115,108.5021,3191100.0],["2024-05-06",108.7651,109.1646,107.5181,108.2293,2163600.0],["2024-05-07",108.8528,108.9015,107.4596,107.9955,2284900.0],["2024-05-08",107.4596,108.4826,106.6121,108.2001,2810800.0],["2024-05-09",108.317,109.4179,108.2196,108.6969,1726700.0],["2024-05-10",109.1256,109.2717,106.349,106.4172,2167800.0],["2024-05-13",107.3038,108.2488,106.3295,106.5633,1989900.0],["2024-05-14",107.1674,108.2488,106.3003,107.3525,1453600.0],["2024-05-15",107.4889,107.8981,105.4235,106.0178,3456500.0],["2024-05-16",106.008,107.2258,105.667,106.4561,2564900.0],["2024-05-17",106.992,107.1576,105.6281,106.349,1614600.0],["2024-05-20",106.3003,106.3198,104.3908,104.6148,1616100.0],["2024-05-21",103.9816,105.0143,103.056,104.5954,2348300.0],["2024-05-22",104.3323,104.6928,103.1535,103.5334,1831100.0],["2024-05-23",103.4652,103.6601,100.3087,100.5814,2751800.0],["2024-05-24",100.3476,101.7798,99.9872,100.1138,2870600.0],["2024-05-28",100.1528,100.4743,98.5745,98.857,2205200.0],["2024-05-29",97.6782,98.3602,96.8501,97.9023,3078300.0],["2024-05-30",98.2237,98.9252,97.5125,97.9802,4606900.0],["2024-05-31",98.3504,99.2759,96.6552,99.2272,3273400.0],["2024-06-03",98.7791,99.4708,96.3532,96.5286,2198400.0],["2024-06-04",96.1486,96.4019,94.9405,95.0282,2323500.0],["2024-06-05",95.2718,96.2071,94.5606,95.9732,2552700.0],["2024-06-06",95.983,97.1131,95.1062,95.2426,2484200.0],["2024-06-07",94.9892,96.5675,94.317,95.1938,2705800.0],["2024-06-10",94.6483,94.9503,93.3817,94.8236,3010900.0],["2024-06-11",94.697,94.7165,93.7714,94.1904,1488700.0],["2024-06-12",95.0867,95.3108,92.9141,92.9823,2475900.0],["2024-06-13",93.0408,93.0408,90.7513,91.2287,2309400.0],["2024-06-14",90.5351,92.0199,90.3104,91.9906,2543200.0],["2024-06-17",91.4143,92.1469,89.8415,91.7171,2845700.0],["2024-06-18",91.8245,92.0688,89.4801,90.076,2614200.0],["2024-06-20",89.9685,92.8307,89.8806,92.186,3462200.0],["2024-06-21",92.3325,93.7782,91.3947,92.8307,4126800.0],["2024-06-24",92.8307,95.3315,92.8307,94.7942,2867400.0],["2024-06-25",94.7551,94.7551,92.987,93.4364,1303900.0],["2024-06-26",92.8307,93.4266,92.2446,92.9577,2203500.0],["2024-06-27",92.7428,92.9089,91.6096,92.6256,1210400.0],["2024-06-28",93.0261,94.7844,92.352,94.462,3439000.0],["2024-07-01",94.7551,94.7942,92.8698,93.4657,1959600.0],["2024-07-02",93.6513,94.8528,93.5145,94.843,1294700.0],["2024-07-03",96.2009,96.3474,93.9639,94.3546,1283300.0],["2024-07-05",94.1202,94.3839,93.2214,93.9932,1345500.0],["2024-07-08",93.9248,94.4523,92.606,93.3094,1609700.0],["2024-07-09",93.1726,94.2862,92.6256,93.5731,2507300.0],["2024-07-10",92.8795,93.4364,91.5608,92.6256,1955900.0],["2024-07-11",93.4071,95.7417,92.6646,94.5988,2617300.0],["2024-07-12",95.3705,96.2497,94.677,95.1947,3246200.0],["2024-07-15",95.732,97.6857,95.3901,97.1973,2182300.0],["2024-07-16",97.4805,100.8507,97.4512,100.7237,2790100.0],["2024-07-17",99.9422,102.736,99.9325,101.1242,2493300.0],["2024-07-18",100.6456,101.935,98.77,98.8188,1746200.0],["2024-07-19",99.1217,99.4929,97.0996,98.3109,1921800.0],["2024-07-22",99.0044,99.19,96.6404,98.0276,2353200.0],["2024-07-23",98.7211,98.8384,96.953,97.5978,1843800.0],["2024-07-24",97.1777,98.1936,95.9273,96.1032,1868100.0],["2024-07-25",96.7186,98.8579,96.406,96.4548,1335400.0],["2024-07-26",97.1093,99.3073,96.7479,98.8481,1778700.0],["2024-07-29",98.9556,99.8543,98.0178,99.2193,1136900.0],["2024-07-30",99.7957,100.5772,98.8677,99.4636,998800.0],["2024-07-31",99.3659,100.2744,97.7834,99.2877,1712300.0],["2024-08-01",99.5515,100.0106,95.5171,95.8492,1879400.0],["2024-08-02",94.2667,94.5402,91.8148,93.4071,1957700.0],["2024-08-05",90.8477,92.479,89.9783,90.5156,2537600.0],["2024-08-06",90.4765,92.7916,89.8806,90.8672,2961200.0],["2024-08-07",95.3119,99.5222,94.5793,97.1582,3812000.0],["2024-08-08",98.096,102.1108,97.6661,101.6517,3671800.0],["2024-08-09",101.5833,102.0132,99.5906,99.698,2125400.0],["2024-08-12",99.7078,100.46,97.8713,98.1057,2054700.0],["2024-08-13",98.7114,101.8959,98.2327,101.3587,2528900.0],["2024-08-14",101.7494,102.9607,101.4466,102.6481,2174200.0],["2024-08-15",104.2502,106.7509,104.2502,106.2625,2986300.0],["2024-08-16",105.608,107.1514,105.4712,106.3113,2093200.0],["2024-08-19",106.8486,107.7668,106.6532,107.3566,1255000.0],["2024-08-20",107.3468,107.4054,105.862,106.1355,1251700.0],["2024-08-21",106.8584,107.0049,105.5005,106.8193,1503900.0],["2024-08-22",107.0147,108.4897,106.5848,106.7021,1110000.0],["2024-08-23",107.2784,108.0013,106.6825,107.9329,1036600.0],["2024-08-26",108.5776,109.5252,107.4933,107.845,980000.0],["2024-08-27",107.4738,108.0892,106.9658,107.4347,897800.0],["2024-08-28",107.2296,107.6496,105.1489,105.8913,1574700.0],["2024-08-29",106.7118,109.2517,106.1257,108.3139,1465500.0],["2024-08-30",108.5874,108.8707,107.6985,108.4409,2013500.0],["2024-09-03",107.5324,108.646,106.4774,107.0537,1262700.0],["2024-09-04",106.9365,108.773,106.663,107.4933,1435900.0],["2024-09-05",108.0892,108.0892,105.7643,106.4383,1299000.0],["2024-09-06",106.2234,107.718,105.188,105.4517,2122900.0],["2024-09-09",106.2332,108.5288,105.862,107.4542,1857100.0],["2024-09-10",107.591,107.6008,105.1684,106.8291,1869600.0],["2024-09-11",105.7838,107.0733,103.5273,106.7998,1345600.0],["2024-09-12",107.0537,107.4543,104.7093,106.8193,1206600.0],["2024-09-13",107.2501,108.9048,107.2501,108.1313,1192200.0],["2024-09-16",108.5229,109.1985,107.4459,108.7285,984400.0],["2024-09-17",109.8251,110.5203,108.6796,109.7272,1255300.0],["2024-09-18",109.6293,110.8336,108.846,108.9341,1058200.0],["2024-09-19",111.1175,111.6658,109.1398,110.6084,2046500.0],["2024-09-20",109.9524,109.9524,107.5634,108.3761,2684900.0],["2024-09-23",108.9145,110.5203,108.2781,108.66,2112300.0],["2024-09-24",108.8852,115.4941,100.3573,101.6399,9982800.0],["2024-09-25",98.6536,98.8886,94.0029,95.031,8009300.0],["2024-09-26",95.7555,96.294,94.4044,95.6282,4561100.0],["2024-09-27",96.5878,99.3978,95.8045,98.9082,2796700.0],["2024-09-30",98.1249,100.4258,98.1249,100.2789,2831800.0],["2024-10-01",99.0355,99.7502,97.8018,98.3207,2609500.0],["2024-10-02",97.9291,97.9291,94.5512,95.6185,3378000.0],["2024-10-03",95.2856,96.5682,95.217,96.1374,1502800.0],["2024-10-04",97.2633,97.4102,95.4911,96.5877,1963600.0],["2024-10-07",96.6563,96.9206,94.2575,95.5303,2217100.0],["2024-10-08",95.7066,97.5277,95.6478,96.7542,2195100.0],["2024-10-09",96.6759,98.8886,96.2353,98.3207,2247400.0],["2024-10-10",96.999,97.4885,96.0492,96.8129,2125800.0],["2024-10-11",96.8325,98.5949,96.6465,98.5068,1833400.0],["2024-10-14",98.4578,100.6216,97.8116,100.4846,1194800.0],["2024-10-15",100.8468,101.8161,100.2594,100.7,1698100.0],["2024-10-16",100.3671,101.6105,99.4467,99.6131,1553900.0],["2024-10-17",100.0538,100.416,97.9781,99.4957,1981300.0],["2024-10-18",99.6719,100.7783,98.262,100.1712,2207500.0],["2024-10-21",98.967,100.2692,97.5081,97.89,1931000.0],["2024-10-22",96.9402,98.213,96.8815,97.2339,1709200.0],["2024-10-23",97.234,97.8704,96.715,97.792,1946400.0],["2024-10-24",97.9585,98.4872,97.185,97.4494,1784000.0],["2024-10-25",98.6047,98.8593,96.6661,97.0577,1336200.0],["2024-10-28",97.6746,99.7796,96.9892,99.6327,2142000.0],["2024-10-29",99.0844,99.0844,96.8325,96.9794,2360300.0],["2024-10-30",95.9513,102.2469,94.5806,101.1699,4764100.0],["2024-10-31",100.8468,103.6274,100.5139,101.542,2906600.0],["2024-11-01",101.4539,103.1869,100.8566,102.2567,2469200.0],["2024-11-04",102.7365,104.8807,102.57,102.9519,4156300.0],["2024-11-05",103.0498,105.2332,102.9323,105.1255,2893800.0],["2024-11-06",109.5118,112.8799,107.5732,112.6351,3846400.0],["2024-11-07",112.0085,112.6155,109.4433,109.5803,2139700.0],["2024-11-08",109.3258,110.1972,108.2879,108.5621,3813800.0],["2024-11-11",109.9034,113.5163,109.6685,112.9974,2500700.0],["2024-11-12",112.3512,115.5822,112.0183,113.9275,2747000.0],["2024-11-13",114.0646,115.2689,113.5751,113.6436,2034600.0],["2024-11-14",114.1233,115.0437,113.3988,113.7807,1486700.0],["2024-11-15",113.4674,115.0339,112.782,113.5751,1780700.0],["2024-11-18",112.9289,113.7219,112.2827,113.6338,1428400.0],["2024-11-19",112.2141,113.1051,111.6169,112.3218,2797600.0],["2024-11-20",112.9778,112.9778,111.7344,112.4295,2087600.0],["2024-11-21",113.3596,114.6325,112.5078,113.8981,1573300.0],["2024-11-22",113.7317,115.2493,113.5359,114.6325,1041600.0],["2024-11-25",115.964,116.5319,114.9458,116.1011,2202300.0],["2024-11-26",115.3766,115.9543,114.8087,115.0045,1937000.0],["2024-11-27",115.1808,117.276,114.6325,116.8844,2782200.0],["2024-11-29",117.1096,117.4914,116.1892,116.4732,868700.0],["2024-12-02",116.8648,116.8648,115.4255,115.6605,2602600.0],["2024-12-03",115.7291,116.1305,115.0339,115.778,1326700.0],["2024-12-04",115.6997,115.7976,114.0058,114.4073,1589300.0],["2024-12-05",113.5555,114.6814,112.8407,113.4282,2566900.0],["2024-12-06",114.7108,115.8857,113.81,115.3668,3143400.0],["2024-12-09",115.5332,116.3753,114.1136,114.3485,1748000.0],["2024-12-10",114.9947,114.9947,112.9974,113.3401,1438900.0],["2024-12-11",113.8002,114.8185,113.1247,114.6227,1626400.0],["2024-12-12",114.7989,115.1024,113.3401,113.3499,2090800.0],["2024-12-13",113.6344,113.7522,111.9173,112.0645,1156000.0],["2024-12-16",111.6916,112.6532,111.0735,111.8192,1767100.0],["2024-12-17",111.4463,112.9672,111.1127,112.5453,1386000.0],["2024-12-18",112.8396,113.9778,108.797,108.8853,1783100.0],["2024-12-19",110.0628,110.9263,107.8649,108.5027,2637000.0],["2024-12-20",107.6294,110.73,107.3546,109.9254,3300500.0],["2024-12-23",108.8461,109.9647,107.5313,109.7095,1053900.0],["2024-12-24",109.3661,111.0832,109.3661,110.8576,439200.0],["2024-12-26",110.0824,111.9369,109.6311,111.6229,821200.0],["2024-12-27",110.7006,112.035,109.7881,110.2394,1038600.0],["2024-12-30",109.2582,109.7095,107.5705,108.748,1043900.0],["2024-12-31",109.5329,110.3179,109.1601,109.9549,938400.0],["2025-01-02",110.3768,111.358,109.6114,109.7979,959800.0],["2025-01-03",110.21,111.0636,109.1208,110.4651,896600.0],["2025-01-06",111.044,113.0261,110.7987,110.9066,1173200.0],["2025-01-07",111.3089,112.2018,109.5231,110.1707,942000.0],["2025-01-08",109.4545,109.4545,107.6196,109.2975,1490500.0],["2025-01-10",106.8837,107.5607,103.0667,103.7242,2161700.0],["2025-01-13",103.3611,105.0684,103.1747,104.8133,2294500.0],["2025-01-14",105.5688,106.2949,104.9605,106.0693,2154200.0],["2025-01-15",108.8068,109.0914,106.6384,106.972,1700100.0],["2025-01-16",106.6972,107.9826,106.5304,107.0505,1199000.0],["2025-01-17",107.6784,108.0513,106.1478,106.3832,2575000.0],["2025-01-21",107.0505,107.6294,106.0791,106.5304,2198200.0],["2025-01-22",106.1576,107.1486,105.9515,106.4814,1242400.0],["2025-01-23",106.5304,107.0014,105.3039,105.8338,1547300.0],["2025-01-24",105.9024,107.2565,105.873,107.0014,1146300.0],["2025-01-27",107.0014,108.748,106.7659,108.7185,1233400.0],["2025-01-28",108.64,109.0423,107.6392,108.3064,1222800.0],["2025-01-29",108.326,108.9638,107.7275,108.2476,1130500.0],["2025-01-30",109.268,111.8584,109.111,110.7889,1395600.0],["2025-01-31",111.2501,112.0252,110.2492,110.73,1621600.0],["2025-02-03",108.5615,109.4642,107.1584,108.591,1631300.0],["2025-02-04",107.7471,108.4634,106.972,107.9826,1251100.0],["2025-02-05",108.5419,110.0235,108.4536,109.6997,1455700.0],["2025-02-06",110.0922,110.3866,108.8068,109.062,1137500.0],["2025-02-07",109.4741,109.6899,106.6972,107.5411,1771100.0],["2025-02-10",107.9532,108.4045,107.2173,107.5607,1426400.0],["2025-02-11",106.4912,107.9532,104.8722,105.0684,3073500.0],["2025-02-12",104.4208,106.9425,104.4208,106.7855,2961700.0],["2025-02-13",106.5108,106.7365,101.3692,102.1738,3987000.0],["2025-02-14",103.3022,104.9899,102.7429,103.6456,1975800.0],["2025-02-18",103.6555,105.0782,103.4788,105.0488,2708300.0],["2025-02-19",104.5091,105.2548,104.0185,104.5582,1655600.0],["2025-02-20",104.7152,104.8918,102.2916,103.5966,1806400.0],["2025-02-21",103.3121,104.2638,100.7903,101.2417,2189200.0],["2025-02-24",101.2319,102.0953,100.5744,101.8893,3019800.0],["2025-02-25",103.0569,103.577,101.2319,101.487,2185900.0],["2025-02-26",101.2809,101.6047,99.5246,99.6129,1909400.0],["2025-02-27",100.0348,102.3308,99.9857,101.3104,1661600.0],["2025-02-28",101.4772,103.577,101.2711,103.3022,1997800.0],["2025-03-03",103.42,104.0774,100.2801,101.1141,2744200.0],["2025-03-04",99.5736,99.7502,96.0412,97.6701,2551700.0],["2025-03-05",97.6014,99.0732,97.1893,98.3962,1884800.0],["2025-03-06",97.3364,98.9947,97.101,98.2588,2119000.0],["2025-03-07",97.6406,99.4166,97.1893,98.877,2108700.0],["2025-03-10",97.1206,98.4256,95.0208,95.2465,2728600.0],["2025-03-11",95.0895,95.3446,91.0959,91.4982,2568100.0],["2025-03-12",92.5481,92.9897,89.2807,91.1548,2159700.0],["2025-03-13",91.4295,93.549,89.9381,90.4483,3096900.0],["2025-03-14",91.2649,92.8687,90.6943,92.7211,3081600.0],["2025-03-17",92.6424,94.4035,92.5637,94.1379,2347100.0],["2025-03-18",94.2461,94.8168,92.9572,94.315,3878900.0],["2025-03-19",94.7282,96.6861,94.4822,96.5386,2745500.0],["2025-03-20",95.535,96.8239,95.3874,95.8105,2560200.0],["2025-03-21",95.1414,96.2237,94.5413,95.4858,4603600.0],["2025-03-24",96.5189,97.8078,96.4795,97.4142,2341400.0],["2025-03-25",98.2899,98.6736,96.755,97.3158,2107900.0],["2025-03-26",97.8766,98.9392,97.5618,98.3095,1964000.0],["2025-03-27",98.1816,98.3686,97.0994,97.8668,1984100.0],["2025-03-28",97.5913,98.1521,95.4071,95.9482,1830100.0],["2025-03-31",95.3874,97.06,94.1969,96.3418,2259500.0],["2025-04-01",96.3516,97.2076,95.3481,96.8534,1816700.0],["2025-04-02",95.6531,98.3784,95.4661,97.9947,1748800.0],["2025-04-03",93.6164,94.6888,91.2945,91.4814,3775000.0],["2025-04-04",88.4707,88.7757,83.1381,83.5119,6327900.0],["2025-04-07",80.4521,85.7552,77.0577,81.1998,5696800.0],["2025-04-08",84.9779,84.9779,76.792,78.1892,5624000.0],["2025-04-09",77.1364,89.494,76.5756,88.8052,4636500.0],["2025-04-10",86.1389,86.7883,79.4584,81.8984,3732200.0],["2025-04-11",81.9574,84.1515,79.6256,83.5907,2832800.0],["2025-04-14",85.1452,85.2239,82.9905,83.689,2198800.0],["2025-04-15",83.9055,84.8697,83.9055,84.0432,1521900.0],["2025-04-16",83.8366,84.3286,82.0263,82.7642,3398400.0],["2025-04-17",74.047,75.4835,67.3664,68.3405,17560900.0],["2025-04-21",67.4452,68.5373,64.8674,66.3826,7951300.0],["2025-04-22",67.2779,70.6526,67.091,70.2394,8123000.0],["2025-04-23",71.8431,73.3484,70.3279,70.6034,4298800.0],["2025-04-24",70.1803,71.5283,69.1276,70.8986,6357200.0],["2025-04-25",69.9836,71.6857,69.7474,71.3118,3427400.0],["2025-04-28",71.9218,73.7026,71.4397,73.1123,5080300.0],["2025-04-29",73.6141,75.5425,72.8368,75.3949,3008300.0],["2025-04-30",73.6731,75.3556,72.7483,75.0801,2969300.0],["2025-05-01",74.9128,75.9754,74.352,75.3457,2726500.0],["2025-05-02",76.4772,77.9137,75.8081,77.5791,2735200.0],["2025-05-05",77.4906,79.173,76.7724,77.9727,3532400.0],["2025-05-06",77.1659,78.3958,75.7688,78.0022,3946200.0],["2025-05-07",78.1006,79.055,76.5165,77.6185,3119200.0],["2025-05-08",79.3796,79.7142,77.4414,78.2875,5358200.0],["2025-05-09",78.6417,79.6158,78.3269,79.2025,2434100.0],["2025-05-12",82.1935,83.63,81.0227,81.8,3225200.0],["2025-05-13",81.8689,82.164,81.2392,81.4261,2493500.0],["2025-05-14",81.3769,81.8394,80.8751,81.8197,2552800.0],["2025-05-15",81.0719,82.2132,80.8063,81.6426,8022300.0],["2025-05-16",81.5245,81.5245,79.9208,81.0424,3611000.0],["2025-05-19",79.8224,80.58,79.36,79.5469,2686800.0],["2025-05-20",79.1829,79.6846,78.3662,78.445,2300400.0],["2025-05-21",77.5201,77.6775,74.4504,74.4996,4451900.0],["2025-05-22",74.3717,75.1293,73.6633,74.4996,2272200.0],["2025-05-23",73.1221,73.5354,72.7975,72.8959,2199900.0],["2025-05-27",73.801,74.6767,73.2993,74.5291,2088600.0],["2025-05-28",74.6865,75.454,73.6534,73.7813,4762800.0],["2025-05-29",74.4504,74.7062,73.4763,74.6275,2838500.0],["2025-05-30",74.1848,74.5488,73.3091,74.3914,4674100.0],["2025-06-02",73.378,73.8207,72.5023,73.7027,1800500.0],["2025-06-03",73.7715,74.7652,72.6302,74.5586,1776000.0],["2025-06-04",74.8144,75.8967,74.6964,75.454,2271900.0],["2025-06-05",75.1686,75.8082,74.1847,74.7947,1606900.0],["2025-06-06",76.4772,76.4772,74.8735,75.6311,3057900.0],["2025-06-09",76.6543,77.7169,76.0049,77.6775,2369200.0],["2025-06-10",77.7759,79.5076,77.589,79.4288,1960700.0],["2025-06-11",79.4387,79.5568,78.0711,78.3466,4869000.0],["2025-06-12",77.6972,78.0514,76.733,77.0183,2702400.0],["2025-06-13",75.7549,76.1004,73.3564,73.6525,1990100.0],["2025-06-16",74.7383,76.0708,74.1066,75.8339,6748300.0],["2025-06-17",75.0936,76.1892,74.8962,75.0146,2110100.0],["2025-06-18",74.9653,75.7747,74.3533,75.1726,4089000.0],["2025-06-20",75.903,76.4656,75.3108,75.6365,3271600.0],["2025-06-23",75.5082,76.209,73.8894,75.3601,3423500.0],["2025-06-24",76.9295,78.2225,76.2879,77.956,4397100.0],["2025-06-25",77.4131,77.8869,76.3866,76.7123,3312000.0],["2025-06-26",76.9098,77.5513,76.7716,77.2256,2125100.0],["2025-06-27",77.9856,78.7851,76.9196,77.6994,2872800.0],["2025-06-30",78.262,79.2984,77.729,79.0023,2779600.0],["2025-07-01",78.7456,81.8647,78.6864,80.9072,2209400.0],["2025-07-02",80.9467,81.2823,79.6044,80.927,1639000.0],["2025-07-03",81.154,81.4501,80.4039,80.7888,1007600.0],["2025-07-07",80.4631,80.9862,78.2817,79.0417,1470100.0],["2025-07-08",79.4563,80.9369,79.2984,79.6142,1528200.0],["2025-07-09",80.1275,80.4433,78.41,79.6044,1315900.0],["2025-07-10",79.0714,80.9369,78.8049,80.167,2895000.0],["2025-07-11",78.7259,79.4366,77.7685,77.7783,2334700.0],["2025-07-14",78.8147,79.4464,77.9758,78.4594,1527700.0],["2025-07-15",78.7851,78.795,76.5939,76.6038,2407500.0],["2025-07-16",81.1836,82.1016,78.6765,81.5883,3997400.0],["2025-07-17",81.2823,82.7431,80.7987,81.9634,2697800.0],["2025-07-18",81.8153,82.1805,80.2755,80.8678,2303700.0],["2025-07-21",81.0356,81.5291,79.9992,80.0979,2022900.0],["2025-07-22",80.5618,83.1675,80.5618,83.0195,2380200.0],["2025-07-23",82.9208,83.5722,82.0226,82.8122,2489000.0],["2025-07-24",82.9998,83.0294,81.8844,81.9732,1243600.0],["2025-07-25",84.1546,85.0923,82.2299,84.6481,3422400.0],["2025-07-28",84.2533,84.9837,83.2367,83.6117,1602300.0],["2025-07-29",83.4439,83.819,81.9436,82.1509,1651700.0],["2025-07-30",82.4174,82.5655,80.009,80.3841,2186800.0],["2025-07-31",80.0485,81.3021,78.8345,78.9134,1762000.0],["2025-08-01",77.8968,78.183,75.6069,77.0282,2099800.0],["2025-08-04",77.5217,78.341,77.1466,77.8672,1983800.0],["2025-08-05",77.8573,78.2028,76.3866,77.3934,4048200.0],["2025-08-06",86.5629,86.7209,80.4631,84.431,5181700.0],["2025-08-07",84.6284,84.9541,80.5519,80.9566,3434400.0],["2025-08-08",81.0849,81.687,79.7623,79.9498,2585700.0],["2025-08-11",80.5717,81.6673,79.5451,79.782,3986900.0],["2025-08-12",80.7098,82.5062,80.0386,81.3218,2695200.0],["2025-08-13",81.7265,85.4081,81.6475,85.339,2839700.0],["2025-08-14",83.8881,86.5728,83.3354,86.0596,3256000.0],["2025-08-15",86.484,87.8757,85.5759,85.6647,2167900.0],["2025-08-18",85.3094,86.0991,84.964,85.2502,2051000.0],["2025-08-19",85.3686,86.9479,85.0824,85.497,2644000.0],["2025-08-20",85.2206,85.8128,84.5001,84.658,2186900.0],["2025-08-21",84.1645,84.9146,83.1577,84.6086,1973200.0],["2025-08-22",85.2107,89.4648,84.7073,88.843,2329700.0],["2025-08-25",88.083,88.4975,87.0861,87.6684,1808200.0],["2025-08-26",87.4019,87.7474,86.6715,87.0861,2078400.0],["2025-08-27",86.7406,88.0435,86.7011,86.7011,1641300.0],["2025-08-28",86.9874,87.323,86.1188,87.0762,1416900.0],["2025-08-29",87.3625,88.0632,87.2243,87.6684,1818300.0],["2025-09-02",86.7801,87.0663,85.0627,85.8622,2477900.0],["2025-09-03",85.5068,86.4939,84.5297,85.6351,2404100.0],["2025-09-04",85.6351,86.3655,84.5395,86.1484,2482100.0],["2025-09-05",86.257,87.8955,85.3489,86.6419,1398800.0],["2025-09-08",86.0793,86.4643,84.7962,86.2866,1782500.0],["2025-09-09",85.9905,86.6913,85.4575,85.7832,2932800.0],["2025-09-10",85.1317,86.1385,83.7203,83.9769,2213200.0],["2025-09-11",84.2434,85.9411,83.9473,85.5562,1998100.0],["2025-09-12",85.5067,85.5067,84.1901,84.4871,1344700.0],["2025-09-15",84.5861,85.0117,83.1111,83.3091,1871800.0],["2025-09-16",82.8538,83.6259,81.6956,83.4378,5512000.0],["2025-09-17",83.4477,86.0412,83.4477,84.4871,1785100.0],["2025-09-18",85.0117,85.4077,83.9922,85.1998,2013100.0],["2025-09-19",85.962,86.2887,85.0018,85.675,4807400.0],["2025-09-22",85.0909,86.4273,84.7445,86.0709,3095900.0],["2025-09-23",86.0016,87.437,85.1305,85.2394,3168700.0],["2025-09-24",85.4176,86.9519,85.3582,86.2293,2123600.0],["2025-09-25",85.5166,86.2095,83.9229,84.0416,2184700.0],["2025-09-26",84.0515,84.5465,83.1804,83.4675,2205400.0],["2025-09-29",84.9721,86.0016,83.319,85.4671,3199200.0],["2025-09-30",85.1701,85.3978,81.1512,82.24,3422100.0],["2025-10-01",82.2598,84.6554,82.2598,84.2594,1796200.0],["2025-10-02",83.9724,85.8432,83.8932,85.5463,2059900.0],["2025-10-03",85.7146,87.6646,85.1404,87.0707,1990800.0],["2025-10-06",88.0111,88.0903,85.6057,86.2986,1453200.0],["2025-10-07",86.7738,87.7933,86.1798,87.2093,1642200.0],["2025-10-08",87.8428,87.9022,86.3481,87.6349,1363600.0],["2025-10-09",87.9715,88.6743,85.6849,86.2986,1720900.0],["2025-10-10",86.2392,86.5461,81.9728,82.0124,2601400.0],["2025-10-13",82.8241,83.8932,82.5073,83.3685,1218000.0],["2025-10-14",82.339,86.0412,82.2499,85.5958,1993700.0],["2025-10-15",85.7641,86.4075,84.398,85.2295,1267000.0],["2025-10-16",85.1305,85.4671,82.8043,82.8142,1855900.0],["2025-10-17",82.834,84.7346,82.8043,84.5564,2372300.0],["2025-10-20",84.9721,86.3382,84.6554,86.1402,1262700.0],["2025-10-21",86.1105,87.3281,85.6255,86.7737,1282400.0],["2025-10-22",85.6255,86.4966,84.7544,84.8039,1787000.0],["2025-10-23",85.9521,87.3083,85.6552,86.5956,1184700.0],["2025-10-24",87.7933,88.1101,86.457,86.4768,1286700.0],["2025-10-27",87.2984,87.8725,85.8531,85.9125,1435000.0],["2025-10-28",85.9125,86.3382,84.7247,84.7643,1472500.0],["2025-10-29",80.676,81.7055,77.8746,78.4092,4705500.0],["2025-10-30",78.5478,80.3989,77.8251,77.8944,2065400.0],["2025-10-31",77.2114,78.2607,76.271,76.9738,2876800.0],["2025-11-03",76.5086,76.7165,73.9547,76.3205,4338500.0],["2025-11-04",79.8841,80.1712,76.3205,79.1516,4159800.0],["2025-11-05",79.7059,80.0326,77.3995,78.3993,2808400.0],["2025-11-06",78.3894,79.1813,75.5286,75.5979,3778400.0],["2025-11-07",75.1227,76.0829,74.1229,75.2613,1958400.0],["2025-11-10",75.974,76.2809,74.1526,74.9248,2550600.0],["2025-11-11",75.8949,77.0134,75.5583,76.4492,1734100.0],["2025-11-12",76.3106,77.6866,76.3106,76.6076,1612700.0],["2025-11-13",76.7462,77.2906,74.41,74.6773,1587400.0],["2025-11-14",74.3506,74.6377,72.5292,73.3607,2218300.0],["2025-11-17",73.1727,73.4993,71.5294,71.8462,1627600.0],["2025-11-18",71.6779,72.5886,71.0444,71.3018,2053100.0],["2025-11-19",71.6086,71.8264,70.1931,71.3018,1661400.0],["2025-11-20",72.4104,72.7173,70.6583,70.7474,1690300.0],["2025-11-21",71.5096,73.9052,71.4007,72.747,2099400.0],["2025-11-24",72.1531,72.7173,71.5393,72.064,3175900.0],["2025-11-25",72.45,73.9844,72.3115,73.2716,2017400.0],["2025-11-26",73.0737,74.6179,73.0242,74.212,2215700.0],["2025-11-28",74.4793,75.687,74.2516,74.9941,1144800.0],["2025-12-01",74.0438,76.7462,73.9646,75.4692,2423100.0],["2025-12-02",76.0037,78.4389,74.9347,77.8944,3831200.0],["2025-12-03",78.3102,79.9633,78.3102,79.1516,2230800.0],["2025-12-04",79.508,79.8742,78.3894,78.9338,3017600.0],["2025-12-05",78.429,80.2504,77.9538,78.0528,2180800.0],["2025-12-08",77.6569,77.7756,76.3799,77.1223,2858700.0],["2025-12-09",77.2015,77.934,76.4393,76.7165,2524100.0],["2025-12-10",76.7462,79.7653,76.6472,79.5277,1728300.0],["2025-12-11",79.0922,81.2304,78.9635,81.0918,2608800.0],["2025-12-12",82.5216,82.8294,80.923,81.4691,2559000.0],["2025-12-15",81.618,81.9457,80.5357,81.0521,2868000.0],["2025-12-16",81.2209,81.8464,80.4166,80.8634,2242700.0],["2025-12-17",80.8833,82.7797,80.8833,81.6379,2064600.0],["2025-12-18",82.1046,82.7003,81.062,81.5386,3126300.0],["2025-12-19",81.5584,82.3429,79.6123,80.2776,6702500.0],["2025-12-22",80.0591,81.1613,79.3542,80.7145,2569500.0],["2025-12-23",80.7542,81.4095,79.1754,79.6223,2222200.0],["2025-12-24",80.1882,80.6152,79.4336,80.6152,980100.0],["2025-12-26",79.7414,80.5258,79.0464,79.7811,1612400.0],["2025-12-29",79.6421,79.9301,78.8577,79.4733,2361200.0],["2025-12-30",79.2449,79.523,78.6095,78.7485,2576200.0],["2025-12-31",78.2917,78.4307,76.8024,76.852,2248700.0],["2026-01-02",77.0506,77.6265,74.469,74.9952,2922200.0],["2026-01-05",74.5385,77.835,74.3201,76.4747,3698800.0],["2026-01-06",75.5811,76.9811,75.5811,76.4846,7361900.0],["2026-01-07",76.6534,77.5768,75.7002,76.9513,2475100.0],["2026-01-08",76.3158,79.2449,75.7101,78.1329,2439500.0],["2026-01-09",78.252,79.3244,77.5669,78.957,2533300.0],["2026-01-12",78.1329,79.2152,77.4478,79.1159,3006200.0],["2026-01-13",78.4407,78.7783,76.3059,76.9215,2971500.0],["2026-01-14",76.991,77.4378,76.2761,76.9314,3467000.0],["2026-01-15",76.9513,76.9513,74.2605,74.4591,2772700.0],["2026-01-16",74.1711,74.8066,73.2378,73.2775,2831500.0],["2026-01-20",72.1555,74.0321,71.0534,71.1626,8126000.0],["2026-01-21",71.8477,74.0718,71.7385,72.8307,3921700.0],["2026-01-22",73.3966,75.9286,73.2278,75.4023,3680100.0],["2026-01-23",74.7172,75.3527,74.1115,74.6775,2015100.0],["2026-01-26",74.8761,75.2038,73.5952,74.9059,2940700.0],["2026-01-27",74.2903,74.5981,72.4832,73.2378,2034700.0],["2026-01-28",73.2775,73.6151,71.381,71.5002,1814800.0],["2026-01-29",71.391,72.0562,70.0902,70.8448,2766700.0],["2026-01-30",70.3583,71.5995,69.7228,71.2321,2846500.0],["2026-02-02",70.9044,72.1257,70.2689,71.4803,3061400.0],["2026-02-03",69.8519,70.1101,66.3171,66.7342,6000500.0],["2026-02-04",66.6646,70.825,66.6646,70.2987,3394900.0],["2026-02-05",71.4009,71.8775,70.2987,70.7555,3559200.0],["2026-02-06",71.4009,72.8406,70.5668,72.3441,2239700.0],["2026-02-09",71.4902,72.5427,71.1526,71.2519,4783900.0],["2026-02-10",71.5101,73.6548,71.1824,72.7612,2767300.0],["2026-02-11",72.4832,73.1683,71.0236,71.7087,5008500.0],["2026-02-12",71.8378,72.1952,67.4193,68.4817,3911100.0],["2026-02-13",68.5214,68.9881,67.6079,67.9952,3709100.0],["2026-02-17",68.3824,69.8519,67.6377,69.276,5743600.0],["2026-02-18",78.9868,81.0918,75.4619,80.6847,8577100.0],["2026-02-19",80.2478,80.2577,78.0534,79.6818,5074800.0],["2026-02-20",79.7712,82.1145,79.5329,81.8861,5273800.0],["2026-02-23",80.4861,81.0223,78.7584,78.9272,5818800.0],["2026-02-24",79.0464,79.5428,77.6563,77.7853,4711300.0],["2026-02-25",78.0733,78.262,75.1938,77.3882,5003900.0],["2026-02-26",78.4109,78.8081,76.5938,77.2988,4262600.0],["2026-02-27",77.1201,77.4875,75.2931,75.9187,4923500.0],["2026-03-02",73.9725,77.6761,73.9725,77.3385,4097500.0],["2026-03-03",75.3527,78.7584,74.7172,77.1499,4042500.0],["2026-03-04",77.2889,77.557,75.8492,77.0208,2836600.0],["2026-03-05",76.3258,78.401,76.3059,77.7357,2771400.0],["2026-03-06",76.6832,76.6832,74.0619,75.8591,5213600.0],["2026-03-09",74.0958,74.9625,71.5954,74.5142,4014500.0],["2026-03-10",73.3985,74.6039,72.1035,73.2591,3765800.0],["2026-03-11",73.6177,74.7035,71.1272,72.5717,3813400.0],["2026-03-12",71.7249,73.2491,69.9717,70.0812,3349700.0],["2026-03-13",70.6291,71.1472,68.2084,68.4077,3050100.0],["2026-03-16",69.0552,69.0751,66.8437,67.79,3742400.0],["2026-03-17",69.2046,72.8407,68.7962,72.1433,3814500.0],["2026-03-18",71.3464,72.1433,68.9655,69.374,3587700.0],["2026-03-19",68.6567,70.4498,67.1126,67.9195,4389800.0],["2026-03-20",67.7402,68.7563,66.9134,68.2383,5447900.0],["2026-03-23",69.6628,71.4062,68.3977,70.7885,4752700.0],["2026-03-24",69.5931,71.0575,68.577,70.6989,2411400.0],["2026-03-25",71.436,72.9303,69.1747,70.4996,2190100.0],["2026-03-26",69.2345,71.6552,69.2345,69.7027,2265400.0],["2026-03-27",68.9655,68.9655,65.3594,65.6482,3563000.0],["2026-03-30",65.977,67.3916,65.4291,66.0467,2207500.0],["2026-03-31",67.0329,67.7601,64.672,67.0429,3487800.0],["2026-04-01",67.7402,68.2184,63.6758,65.1103,4783500.0],["2026-04-02",63.5164,66.0069,62.4605,63.8053,3836100.0],["2026-04-06",63.5164,65.5984,63.3172,64.7915,2093000.0],["2026-04-07",64.2337,64.8513,62.2114,62.4605,2730400.0],["2026-04-08",65.7479,67.4414,64.2137,64.8214,2984000.0],["2026-04-09",64.1241,65.6582,63.0183,65.6283,2427700.0],["2026-04-10",65.5088,65.9172,64.7517,65.19,3691500.0],["2026-04-13",64.7019,67.9992,64.413,67.8797,2522900.0],["2026-04-14",68.2483,69.3241,67.8897,68.3379,1897400.0],["2026-04-15",68.7862,70.4498,68.6368,69.9019,2497400.0],["2026-04-16",70.4199,70.8782,69.623,70.5694,1849300.0],["2026-04-17",71.2368,72.7311,70.5395,72.0935,4018300.0],["2026-04-20",71.705,73.0897,71.6751,72.5518,1689000.0],["2026-04-21",72.7211,74.325,71.2268,71.3165,2128200.0],["2026-04-22",71.4261,72.4123,70.6789,71.3464,2118100.0],["2026-04-23",70.3901,71.1173,66.744,67.6008,2239800.0],["2026-04-24",67.1226,67.5211,66.2459,67.5011,1519400.0],["2026-04-27",67.2919,68.7563,67.0927,68.069,2380100.0],["2026-04-28",68.4874,69.9219,67.5908,67.6306,1791000.0],["2026-04-29",68.4973,70.9479,68.1387,70.6989,4634700.0],["2026-04-30",70.3402,72.2728,69.613,71.6851,6323500.0],["2026-05-01",72.6215,73.1794,71.436,72.0836,2871800.0],["2026-05-04",71.9541,73.2989,71.177,71.5257,3665100.0],["2026-05-05",70.4299,70.7985,68.7762,69.2046,5291400.0],["2026-05-06",72.0238,73.9165,67.7004,69.364,5751500.0],["2026-05-07",69.2345,72.2031,68.2682,69.8621,5242700.0],["2026-05-08",69.7226,70.3303,68.318,68.9257,3560700.0],["2026-05-11",68.4674,69.5134,68.059,68.5073,2393300.0],["2026-05-12",68.5073,69.2046,67.3716,68.3479,2786000.0],["2026-05-13",67.7303,67.7303,65.8774,66.754,3431100.0],["2026-05-14",67.1027,67.8897,66.1264,67.0728,2168200.0],["2026-05-15",67.6605,68.577,66.9532,67.3218,2565900.0],["2026-05-18",67.1724,69.633,67.0429,68.4077,2866200.0],["2026-05-19",69.2544,69.7326,67.3517,67.6805,3643600.0],["2026-05-20",68.2084,70.6391,66.505,70.5096,3414300.0],["2026-05-21",69.8521,72.7211,68.8858,72.3127,4881100.0],["2026-05-22",72.3625,73.7173,72.2529,72.9801,2094100.0],["2026-05-26",72.9502,73.4683,72.0138,73.0,2330700.0],["2026-05-27",73.1296,75.3112,72.8407,73.1794,3581700.0],["2026-05-28",72.741,74.8231,72.3027,73.6675,3041500.0],["2026-05-29",73.7173,75.371,73.2491,75.2215,3968900.0],["2026-06-01",75.4606,75.7694,73.6276,75.1717,5335600.0],["2026-06-02",74.046,74.5641,72.751,73.7472,3729700.0],["2026-06-03",72.7211,72.8905,63.5563,67.5908,11515000.0],["2026-06-04",68.9854,70.0613,67.3716,67.5509,5115300.0],["2026-06-05",67.1226,67.272,64.7816,66.0666,4600200.0],["2026-06-08",65.6084,66.2559,64.0743,64.2536,3224200.0],["2026-06-09",63.6758,66.0168,62.9586,63.5662,4014400.0],["2026-06-10",62.8291,64.0743,62.0022,62.2313,3786100.0],["2026-06-11",62.5402,65.2797,60.9264,65.19,5005900.0],["2026-06-12",65.95,68.03,65.62,67.71,4199800.0],["2026-06-15",69.18,70.5,67.09,67.48,3597600.0],["2026-06-16",67.85,69.26,67.39,68.49,4899600.0],["2026-06-17",68.06,70.11,65.85,66.36,3824200.0],["2026-06-18",66.64,67.98,65.81,66.88,6117800.0],["2026-06-22",66.08,67.51,64.94,65.09,3361600.0],["2026-06-23",64.72,65.5,63.66,64.28,2872900.0],["2026-06-24",64.4,67.39,64.4,67.08,5921700.0],["2026-06-25",67.46,69.2,66.89,68.16,4239700.0],["2026-06-26",67.57,69.99,67.5,69.8,3917800.0],["2026-06-29",70.0,71.5,69.73,71.12,2833300.0],["2026-06-30",70.84,72.67,69.65,72.56,4021900.0],["2026-07-01",73.51,76.59,72.62,75.05,4259300.0],["2026-07-02",75.75,78.71,75.55,78.63,4358600.0],["2026-07-06",78.38,78.4,76.51,77.41,3478524.764813],["2026-07-07",77.78,79.315,77.52,77.59,2267660.047636],["2026-07-08",76.79,76.79,72.13,73.01,3556018.852554],["2026-07-09",72.5,74.42,71.45,74.38,2261155.33278],["2026-07-10",75.62,76.84,75.205,76.04,2285326.22481],["2026-07-13",76.77,78.03,76.54,76.85,3339556.879057],["2026-07-14",75.4,76.48,74.69,75.89,2145523.49443],["2026-07-15",78.03,80.59,76.785,78.22,3489107.139194],["2026-07-16",78.85,80.76,78.752,80.49,4330268.16479],["2026-07-17",79.85,81.96,77.74,77.82,2806972.670012],["2026-07-20",80.9,83.03,78.87,82.37,5888326.562568],["2026-07-21",82,82.8,79.68,80.07,2387367.939357],["2026-07-22",80.8,80.85,78.49,78.97,2355040.150411],["2026-07-23",78.7,78.88,77.25,77.86,2629301.723576],["2026-07-24",78.56,81.145,78.13,80.92,2981823.657481],["2026-07-27",82.02,84.34,82.02,84.06,3472928.708945],["2026-07-28",84.93,87.525,84.585,87.46,3574606.551687],["2026-07-29",86.57,89.095,86.285,88.27,2941797.920748],["2026-07-30",86.79,87.5298,84.83,86.84,2773951.440622],["2026-07-31",85.67,86.245,83.87,84.08,3003592.741815],["2026-08-03",85.75,87.09,84.1,86.19,3280175.792659],["2026-08-04",84.89,88.57,84.46,88.25,4027308.77383],["2026-08-05",87.78,90.85,86,87.48,4158588.03431],["2026-08-06",87.52,87.79,85.695,87.69,4895850.189365],["2026-08-07",87.6,88.5,84.64,86.12,5320751.837343],["2026-08-10",85.7,86.925,84.99,85.495,739529.10941],["2026-08-11",85.96,86.91,85.575,85.86,2102458.681086],["2026-08-12",85.75,88.74,84.2,88.53,2943966.359437],["2026-08-13",88.9,95.58,88.6043,94.83,3651863.025515],["2026-08-14",94.71,95.23,92,93.05,2498064.573215]]}