{"t":"HSBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-16",16.2854,16.3345,16.1543,16.269,231400.0],["1999-07-19",16.6786,16.695,16.1215,16.3018,158200.0],["1999-07-20",16.1871,16.1871,15.9249,15.9577,79400.0],["1999-07-21",15.9577,16.0396,15.8266,15.9905,75200.0],["1999-07-22",15.9741,15.9905,15.8922,15.9577,33500.0],["1999-07-23",15.3351,15.3351,15.0074,15.0894,114700.0],["1999-07-26",15.0238,15.2696,15.0074,15.204,46000.0],["1999-07-27",15.5481,15.7939,15.4662,15.7611,82400.0],["1999-07-28",15.3351,15.5645,15.204,15.4334,93100.0],["1999-07-29",15.4334,15.4334,15.073,15.073,65600.0],["1999-07-30",15.7939,15.7939,15.5973,15.7939,82900.0],["1999-08-02",15.8594,16.5967,15.8594,16.4164,73700.0],["1999-08-03",16.5803,16.5803,16.3509,16.5147,97300.0],["1999-08-04",16.5803,16.7769,16.4001,16.7441,64500.0],["1999-08-05",16.0724,16.1871,15.7283,16.1707,192800.0],["1999-08-06",15.6792,15.7611,15.4662,15.499,110200.0],["1999-08-09",15.4007,15.4662,15.3515,15.3843,52900.0],["1999-08-10",14.9419,15.1057,14.8436,15.1057,67500.0],["1999-08-11",15.2696,15.4007,15.1713,15.4007,46500.0],["1999-08-12",16.0232,16.0232,15.8266,15.843,70200.0],["1999-08-13",15.7283,15.9905,15.7283,15.8922,55200.0],["1999-08-16",15.8922,15.9577,15.7939,15.8758,53000.0],["1999-08-17",15.9905,15.9905,15.8594,15.8922,36800.0],["1999-08-18",16.0551,16.0883,15.8229,15.9058,36000.0],["1999-08-19",16.1878,16.4863,16.1878,16.4366,69300.0],["1999-08-20",16.5858,16.818,16.5858,16.7849,52300.0],["1999-08-23",16.8844,17.2161,16.8844,16.9507,105400.0],["1999-08-24",16.8512,16.901,16.5029,16.901,119000.0],["1999-08-25",16.9176,16.9839,16.3702,16.3868,137700.0],["1999-08-26",16.8512,16.8512,16.42,16.4366,89700.0],["1999-08-27",16.5029,16.619,16.2044,16.221,88100.0],["1999-08-30",16.5858,16.6688,16.42,16.4366,97400.0],["1999-08-31",16.5029,16.5858,16.2873,16.5195,51000.0],["1999-09-01",16.3702,16.3702,16.2375,16.3536,81200.0],["1999-09-02",16.1049,16.1214,15.9224,16.1049,41400.0],["1999-09-03",16.3205,16.3868,16.2707,16.3868,88300.0],["1999-09-07",16.5195,16.5195,16.3537,16.3868,21900.0],["1999-09-08",16.1878,16.3039,16.1546,16.2541,25900.0],["1999-09-09",16.6522,16.6522,16.5361,16.619,74300.0],["1999-09-10",16.6522,16.6522,16.5195,16.6522,82200.0],["1999-09-13",16.3536,16.3868,16.2375,16.3536,75400.0],["1999-09-14",16.1546,16.1546,16.0385,16.0717,59200.0],["1999-09-15",15.7068,15.7068,15.3917,15.5907,118500.0],["1999-09-16",15.5244,15.5575,15.3917,15.5244,58400.0],["1999-09-17",15.74,15.9888,15.74,15.9556,54200.0],["1999-09-20",15.7897,15.8395,15.6736,15.8395,41100.0],["1999-09-21",15.6073,15.6073,15.3253,15.3419,50900.0],["1999-09-22",15.3585,15.657,15.3585,15.6239,97000.0],["1999-09-23",15.5907,15.5907,15.259,15.2756,33700.0],["1999-09-24",15.5575,15.5907,15.3419,15.3917,44700.0],["1999-09-27",15.8561,16.0219,15.8395,15.8561,66700.0],["1999-09-28",15.5575,15.5907,15.3253,15.3751,86900.0],["1999-09-29",15.0765,15.2756,15.0765,15.1595,79600.0],["1999-09-30",15.2258,15.4083,15.2258,15.4083,58400.0],["1999-10-01",15.4083,15.4083,15.1761,15.3419,28500.0],["1999-10-04",15.458,15.7566,15.458,15.7068,55300.0],["1999-10-05",15.458,15.6073,15.3917,15.4083,61400.0],["1999-10-06",15.6239,15.7897,15.6073,15.6902,30400.0],["1999-10-07",15.7566,15.7731,15.458,15.5244,308700.0],["1999-10-08",15.5244,15.6405,15.4248,15.6073,32500.0],["1999-10-11",15.458,15.4912,15.3087,15.4248,34200.0],["1999-10-12",15.3917,15.3917,14.8775,15.1595,94700.0],["1999-10-13",14.8775,14.8775,14.5126,14.6619,159300.0],["1999-10-14",14.7448,15.0268,14.6287,15.0268,81900.0],["1999-10-15",14.3302,14.4629,14.098,14.3136,124700.0],["1999-10-18",14.1975,14.2804,14.1311,14.2804,20900.0],["1999-10-19",14.6287,14.7614,14.5292,14.579,28800.0],["1999-10-20",14.6951,14.9936,14.6951,14.9936,61900.0],["1999-10-21",14.2638,14.5292,14.2638,14.5292,84100.0],["1999-10-22",15.2258,15.3419,15.1595,15.2424,43300.0],["1999-10-25",15.0765,15.3087,15.0765,15.2756,97400.0],["1999-10-26",15.2756,15.3917,15.2258,15.259,79700.0],["1999-10-27",15.1595,15.3917,15.0931,15.3751,35000.0],["1999-10-28",15.8063,16.1214,15.5078,15.6902,542500.0],["1999-10-29",16.1878,16.3868,16.1878,16.3371,179400.0],["1999-11-01",16.1878,16.1878,16.0717,16.1215,60100.0],["1999-11-02",16.138,16.1546,16.0385,16.0551,34800.0],["1999-11-03",16.1546,16.221,15.9888,16.1546,56400.0],["1999-11-04",16.4366,16.5858,16.3205,16.42,95000.0],["1999-11-05",16.4034,16.5195,16.3205,16.4532,54200.0],["1999-11-08",16.3371,16.5361,16.3205,16.3371,59300.0],["1999-11-09",16.818,16.9507,16.7351,16.8015,107100.0],["1999-11-10",16.7517,16.8346,16.7185,16.7683,34700.0],["1999-11-11",16.7683,16.7849,16.5195,16.5693,52300.0],["1999-11-12",16.6024,17.0337,16.5195,17.0337,51600.0],["1999-11-15",17.0171,17.1498,16.9342,16.9839,67100.0],["1999-11-16",17.4151,17.9127,17.4151,17.8796,93500.0],["1999-11-17",17.7469,17.9293,17.7303,17.8961,65400.0],["1999-11-18",17.6142,17.8795,17.5644,17.78,94900.0],["1999-11-19",17.6805,17.6805,17.4317,17.5147,61800.0],["1999-11-22",17.7137,17.78,17.4649,17.581,52600.0],["1999-11-23",17.863,17.9791,17.8132,17.863,76500.0],["1999-11-24",17.9127,18.5762,17.9127,18.4269,84400.0],["1999-11-26",17.9791,18.0454,17.8298,17.9791,38700.0],["1999-11-29",18.2942,18.2942,18.1117,18.2278,53300.0],["1999-11-30",17.2825,17.4815,17.1829,17.299,77300.0],["1999-12-01",17.2493,17.581,17.2493,17.581,72600.0],["1999-12-02",17.5147,17.6639,17.4649,17.6308,49200.0],["1999-12-03",17.78,18.0288,17.78,17.8132,74100.0],["1999-12-06",18.0122,18.1615,17.8464,17.9127,220200.0],["1999-12-07",17.9459,17.9459,17.5312,17.581,71800.0],["1999-12-08",17.581,17.9459,17.5312,17.8132,110600.0],["1999-12-09",17.8132,17.9459,17.8132,17.9127,37400.0],["1999-12-10",18.2113,18.5098,18.2113,18.4766,77300.0],["1999-12-13",18.2113,18.4103,18.1947,18.3771,36100.0],["1999-12-14",18.3108,18.5098,18.3108,18.4932,73900.0],["1999-12-15",17.7137,17.8132,17.6473,17.78,63900.0],["1999-12-16",17.8464,18.0122,17.78,17.8464,45100.0],["1999-12-17",18.1117,18.2776,18.0786,18.1117,42700.0],["1999-12-20",18.4435,18.4435,18.0454,18.0952,44900.0],["1999-12-21",18.1615,18.3108,18.0786,18.1947,35500.0],["1999-12-22",18.3108,18.3108,18.1615,18.2113,28300.0],["1999-12-23",18.2776,18.4435,18.1947,18.4269,26500.0],["1999-12-27",18.3937,18.7752,18.3108,18.742,52400.0],["1999-12-28",18.8083,18.8083,18.5761,18.742,26600.0],["1999-12-29",18.4103,18.7088,18.2279,18.6757,42300.0],["1999-12-30",18.6757,18.742,18.6093,18.7088,19500.0],["1999-12-31",18.7088,18.9742,18.7088,18.941,22200.0],["2000-01-03",18.9576,18.9742,18.6591,18.7586,59500.0],["2000-01-04",17.7966,18.0454,17.5147,17.6142,84500.0],["2000-01-05",17.1829,17.5976,16.9176,17.5147,118200.0],["2000-01-06",16.9839,17.0834,16.7683,17.0171,105400.0],["2000-01-07",16.9176,17.4981,16.818,17.4981,117700.0],["2000-01-10",16.9176,17.5147,16.8181,17.5147,61400.0],["2000-01-11",16.6522,16.8512,16.5361,16.619,103200.0],["2000-01-12",16.7185,16.8181,16.6522,16.8181,47300.0],["2000-01-13",16.8181,17.1498,16.702,17.0503,50000.0],["2000-01-14",16.7351,16.9839,16.6522,16.9507,66700.0],["2000-01-18",16.5195,16.8015,16.3536,16.7683,128200.0],["2000-01-19",15.7566,16.42,15.7234,16.2044,226700.0],["2000-01-20",15.7234,15.7234,15.3253,15.3585,237900.0],["2000-01-21",15.9722,16.1214,15.6902,15.6902,167100.0],["2000-01-24",16.1878,16.1878,15.6902,15.8063,106800.0],["2000-01-25",15.6405,15.6902,15.5244,15.657,71700.0],["2000-01-26",15.657,15.9556,15.657,15.9556,62400.0],["2000-01-27",16.4698,16.6024,16.2873,16.3536,84400.0],["2000-01-28",15.8727,16.1214,15.8727,15.9224,64200.0],["2000-01-31",15.7234,16.221,15.5907,16.221,58200.0],["2000-02-01",15.657,15.8561,15.5244,15.8561,69900.0],["2000-02-02",15.5244,15.7068,15.458,15.657,84600.0],["2000-02-03",15.8561,15.9224,15.7566,15.8727,38600.0],["2000-02-04",15.1926,15.3253,14.9936,15.259,235100.0],["2000-02-07",15.0931,15.259,14.8941,15.1595,112700.0],["2000-02-08",15.2756,15.7234,15.2756,15.6405,104000.0],["2000-02-09",15.657,15.657,15.4248,15.5244,104100.0],["2000-02-10",15.5575,15.5907,15.259,15.3917,97000.0],["2000-02-11",14.8609,14.9604,14.7282,14.8278,170700.0],["2000-02-14",14.8278,14.8775,14.7448,14.8278,85300.0],["2000-02-15",14.9604,15.1926,14.9604,15.1926,135500.0],["2000-02-16",15.8561,16.1546,15.8561,16.0053,114500.0],["2000-02-17",16.4532,16.5195,16.0883,16.1049,61200.0],["2000-02-18",15.657,15.657,15.3751,15.3917,60300.0],["2000-02-22",15.1263,15.2258,14.8278,15.2258,130100.0],["2000-02-23",15.1263,15.458,15.06,15.3917,57900.0],["2000-02-24",15.4912,15.657,15.3087,15.3585,61700.0],["2000-02-25",15.2922,15.4912,15.259,15.3253,52100.0],["2000-02-28",15.1263,15.657,15.0434,15.6073,84800.0],["2000-02-29",15.5409,15.8561,15.5078,15.7897,87000.0],["2000-03-01",15.1761,15.4912,15.1761,15.4414,86200.0],["2000-03-02",15.0599,15.4912,15.0268,15.4912,106800.0],["2000-03-03",14.8941,15.2258,14.8941,15.1263,110200.0],["2000-03-06",14.6951,14.9273,14.6287,14.8278,267200.0],["2000-03-07",14.8278,14.8651,14.5956,14.6951,221100.0],["2000-03-08",15.06,15.2258,14.977,15.2258,140500.0],["2000-03-09",14.9936,15.3253,14.7946,15.2258,69200.0],["2000-03-10",14.9936,15.9224,14.9936,15.8229,165800.0],["2000-03-13",14.8609,15.2922,14.7614,15.2258,131000.0],["2000-03-14",15.1263,15.2258,14.8941,14.9273,162200.0],["2000-03-15",14.934,15.679,14.9002,15.5775,114000.0],["2000-03-16",15.4928,15.9669,15.4928,15.8822,215700.0],["2000-03-17",15.8653,15.9838,15.3065,15.3065,96300.0],["2000-03-20",15.5775,15.933,15.5775,15.6791,168400.0],["2000-03-21",15.6113,15.8992,15.6113,15.8992,119400.0],["2000-03-22",16.0008,16.1023,15.933,16.0685,69900.0],["2000-03-23",15.9838,16.187,15.95,16.1701,109000.0],["2000-03-24",16.6442,16.8982,16.5256,16.5934,138500.0],["2000-03-27",16.4579,16.7627,16.4241,16.6272,53800.0],["2000-03-28",16.2547,16.6611,16.2547,16.5256,28100.0],["2000-03-29",16.4579,16.4749,16.1023,16.441,78600.0],["2000-03-30",15.9161,16.2209,15.8822,15.9669,47800.0],["2000-03-31",15.8992,16.5087,15.8992,16.5087,78500.0],["2000-04-03",15.4081,15.679,15.2557,15.6113,316200.0],["2000-04-04",15.5267,15.5944,15.1711,15.4081,244400.0],["2000-04-05",15.4081,15.6452,15.188,15.5775,82400.0],["2000-04-06",15.5097,15.7129,15.3912,15.7129,92300.0],["2000-04-07",15.4081,15.679,15.3065,15.5775,74800.0],["2000-04-10",15.4081,15.7806,15.3235,15.4081,136200.0],["2000-04-11",15.3743,15.696,15.3065,15.6621,117000.0],["2000-04-12",15.5097,15.7129,15.5097,15.5775,70800.0],["2000-04-13",15.188,15.5097,15.188,15.442,72800.0],["2000-04-14",15.442,15.5436,15.0356,15.0356,116100.0],["2000-04-17",15.1372,15.3065,14.9679,15.2727,105800.0],["2000-04-18",15.3912,15.5436,15.2727,15.4928,138800.0],["2000-04-19",15.6452,15.6452,15.4081,15.4589,41200.0],["2000-04-20",15.4589,15.6621,15.3912,15.5097,45300.0],["2000-04-24",15.5097,15.5775,15.3066,15.5436,48700.0],["2000-04-25",15.5267,15.7976,15.5267,15.696,64700.0],["2000-04-26",15.442,15.5775,15.3573,15.5436,66600.0],["2000-04-27",15.3065,15.3235,15.2049,15.2388,105700.0],["2000-04-28",15.3404,15.4928,15.1711,15.4928,147300.0],["2000-05-01",15.442,15.7637,15.4251,15.5436,109400.0],["2000-05-02",15.3065,15.5774,15.3065,15.3404,79800.0],["2000-05-03",15.2388,15.3065,15.0695,15.1711,115500.0],["2000-05-04",15.0187,15.2049,14.934,15.1034,125500.0],["2000-05-05",14.951,15.0695,14.9171,15.0526,164000.0],["2000-05-08",14.9679,14.9679,14.7817,14.8663,76200.0],["2000-05-09",14.8155,15.0526,14.8155,14.9848,78600.0],["2000-05-10",14.9002,14.934,14.6631,14.7986,87100.0],["2000-05-11",14.8324,15.0187,14.7647,14.934,45900.0],["2000-05-12",15.0695,15.2219,15.0526,15.1203,63100.0],["2000-05-15",15.1203,15.2388,15.1034,15.2388,47600.0],["2000-05-16",15.205,15.2388,15.1034,15.1711,70000.0],["2000-05-17",14.9002,14.951,14.6631,14.8155,165500.0],["2000-05-18",14.6631,14.8832,14.6631,14.7817,75600.0],["2000-05-19",14.7309,14.7647,14.6123,14.7647,81000.0],["2000-05-22",14.697,15.0695,14.6293,15.0187,101300.0],["2000-05-23",14.9002,14.9002,14.7647,14.7817,98800.0],["2000-05-24",14.7647,15.0187,14.6293,14.9679,129700.0],["2000-05-25",14.697,14.7986,14.6293,14.697,117700.0],["2000-05-26",14.7647,14.951,14.697,14.8832,194400.0],["2000-05-30",15.0864,15.1711,15.0018,15.0864,81100.0],["2000-05-31",15.1034,15.2727,15.0356,15.0526,56100.0],["2000-06-01",15.2727,15.4251,15.2388,15.2896,85400.0],["2000-06-02",15.6452,15.8484,15.6113,15.7129,266600.0],["2000-06-05",15.7637,15.95,15.7637,15.8992,118400.0],["2000-06-06",16.0515,16.187,16.0177,16.0515,188400.0],["2000-06-07",16.1531,16.2209,16.0685,16.1023,168200.0],["2000-06-08",15.95,16.0177,15.8653,15.8992,77900.0],["2000-06-09",15.933,16.0177,15.8484,15.8484,63700.0],["2000-06-12",16.1193,16.2378,16.0516,16.0685,93100.0],["2000-06-13",16.1193,16.2209,16.0854,16.1193,73300.0],["2000-06-14",16.2886,16.3733,16.2209,16.2717,108200.0],["2000-06-15",16.2717,16.3563,16.2209,16.2378,150200.0],["2000-06-16",16.2717,16.2717,16.1362,16.1701,95900.0],["2000-06-19",16.0854,16.1531,15.95,16.1023,109700.0],["2000-06-20",15.9161,16.187,15.7976,16.1701,85700.0],["2000-06-21",15.7129,15.7806,15.5775,15.7129,67900.0],["2000-06-22",15.5605,15.5774,15.2727,15.4251,82900.0],["2000-06-23",15.3573,15.3912,15.2219,15.2727,105100.0],["2000-06-26",15.3065,15.3743,15.2727,15.3235,60300.0],["2000-06-27",15.4081,15.5775,15.3743,15.4759,112900.0],["2000-06-28",15.5436,15.679,15.4928,15.6283,56500.0],["2000-06-29",15.5267,15.7129,15.5267,15.6113,65500.0],["2000-06-30",15.6791,15.8314,15.6452,15.696,52700.0],["2000-07-03",15.6452,15.8653,15.6452,15.8484,48800.0],["2000-07-05",15.8314,15.8314,15.7298,15.7806,70600.0],["2000-07-06",15.7129,15.8314,15.679,15.8145,56100.0],["2000-07-07",15.679,15.8314,15.6452,15.7976,84700.0],["2000-07-10",15.8314,15.9838,15.8145,15.9161,63900.0],["2000-07-11",16.3394,16.8135,16.3394,16.8135,139400.0],["2000-07-12",17.5077,17.677,17.4738,17.5077,138400.0],["2000-07-13",17.5077,17.5077,17.0675,17.3553,60000.0],["2000-07-14",17.3723,17.4569,17.1691,17.3892,41100.0],["2000-07-17",17.3384,17.3553,17.1013,17.2029,99000.0],["2000-07-18",17.1521,17.2368,16.9659,17.0167,85200.0],["2000-07-19",17.2368,17.44,17.2368,17.2876,44200.0],["2000-07-20",17.4061,17.9479,17.4061,17.7956,107100.0],["2000-07-21",17.7278,17.8294,17.6432,17.8125,57000.0],["2000-07-24",17.8802,17.9987,17.7786,17.8125,90100.0],["2000-07-25",18.4898,18.5575,18.2189,18.5067,111400.0],["2000-07-26",18.5406,18.693,18.1511,18.185,135900.0],["2000-07-27",18.3882,18.7607,18.3882,18.4898,91400.0],["2000-07-28",18.2866,18.3204,18.0495,18.0495,70600.0],["2000-07-31",18.422,18.8284,18.2527,18.7776,121900.0],["2000-08-01",18.3543,18.6083,18.2866,18.4051,131500.0],["2000-08-02",18.2866,18.5914,18.2866,18.5236,82400.0],["2000-08-03",18.5067,18.676,18.3543,18.6252,80800.0],["2000-08-04",18.8453,19.0824,18.7268,18.8792,80700.0],["2000-08-07",18.9639,19.167,18.9469,19.1332,71600.0],["2000-08-08",18.93,18.9639,18.7099,18.9469,121500.0],["2000-08-09",19.0993,19.2348,19.0316,19.1162,77100.0],["2000-08-10",19.2348,19.438,19.2348,19.3702,99500.0],["2000-08-11",19.2348,19.5565,19.1332,19.5565,140200.0],["2000-08-14",19.2348,19.5057,19.0993,19.5057,163700.0],["2000-08-15",19.5734,19.7766,19.5734,19.7089,57800.0],["2000-08-16",19.6288,19.8001,19.4918,19.5261,849600.0],["2000-08-17",19.4576,19.5432,19.1493,19.1835,381300.0],["2000-08-18",19.3891,19.5946,19.3719,19.5946,420300.0],["2000-08-21",19.7316,19.9029,19.7316,19.8001,120900.0],["2000-08-22",20.1084,20.3482,20.0399,20.2626,128000.0],["2000-08-23",20.1084,20.2797,20.0399,20.2626,86900.0],["2000-08-24",20.2797,20.2797,20.0913,20.1769,39300.0],["2000-08-25",19.9372,20.0057,19.6631,19.9372,121600.0],["2000-08-28",19.8686,20.0913,19.4576,19.9029,366000.0],["2000-08-29",19.7316,19.9714,19.5603,19.9372,114700.0],["2000-08-30",19.7316,19.8515,19.6288,19.7316,99400.0],["2000-08-31",19.7316,19.8515,19.6631,19.8515,76700.0],["2000-09-01",20.2455,20.451,20.2455,20.3996,88400.0],["2000-09-05",20.0057,20.4167,20.0057,20.3825,60500.0],["2000-09-06",20.314,20.6565,20.2797,20.4681,107900.0],["2000-09-07",20.4167,20.5366,20.2797,20.451,63500.0],["2000-09-08",20.2112,20.5195,20.0913,20.2968,88600.0],["2000-09-11",19.9714,20.2455,19.9714,20.2455,48200.0],["2000-09-12",20.0742,20.0913,19.8686,20.0742,70800.0],["2000-09-13",19.7316,19.7659,19.5432,19.7145,115700.0],["2000-09-14",19.9029,20.0057,19.8344,19.9372,89200.0],["2000-09-15",19.6631,19.6631,19.3377,19.4747,54900.0],["2000-09-18",18.8923,18.978,18.7382,18.8067,91400.0],["2000-09-19",18.9437,19.1835,18.8409,19.1835,95900.0],["2000-09-20",19.0808,19.0979,18.6697,18.8067,44300.0],["2000-09-21",18.8067,18.8752,18.4984,18.8752,47200.0],["2000-09-22",18.4984,18.978,18.4984,18.978,45300.0],["2000-09-25",19.189,19.3452,19.0191,19.1588,79700.0],["2000-09-26",19.4165,19.5535,19.1835,19.3151,73700.0],["2000-09-27",19.4631,19.622,19.4165,19.485,70800.0],["2000-09-28",19.3205,19.8686,19.3205,19.8686,50300.0],["2000-09-29",19.6604,19.759,19.485,19.5672,91700.0],["2000-10-02",19.5124,19.6905,19.2931,19.4164,55600.0],["2000-10-03",19.8412,20.0002,19.8303,19.8385,72900.0],["2000-10-04",19.896,20.0331,19.8001,19.9646,71900.0],["2000-10-05",19.9646,20.4715,19.9646,20.4715,62300.0],["2000-10-06",19.9509,20.2112,19.759,19.7645,74600.0],["2000-10-09",19.4576,19.5124,19.2794,19.4658,37300.0],["2000-10-10",19.0876,19.1287,18.9369,18.9807,62000.0],["2000-10-11",18.2243,18.7587,18.1832,18.7039,157300.0],["2000-10-12",18.978,18.9917,18.2106,18.2161,94600.0],["2000-10-13",18.1476,18.9095,18.1476,18.9067,105700.0],["2000-10-16",19.115,19.5809,19.115,19.4576,102400.0],["2000-10-17",19.4959,19.5809,19.1287,19.2,56500.0],["2000-10-18",18.4573,19.0054,18.4162,18.5943,80000.0],["2000-10-19",18.9095,19.0739,18.7752,18.978,57900.0],["2000-10-20",19.252,19.3342,19.0355,19.104,59000.0],["2000-10-23",19.4576,19.7316,19.4576,19.5617,58000.0],["2000-10-24",19.6549,19.9372,19.6001,19.8275,55200.0],["2000-10-25",19.5946,19.8138,19.3753,19.389,46900.0],["2000-10-26",19.1835,19.3616,18.9917,19.2383,68000.0],["2000-10-27",19.1424,19.1835,18.8409,19.1835,50100.0],["2000-10-30",18.8409,19.3726,18.8409,19.3726,57300.0],["2000-10-31",19.7316,19.8138,19.5946,19.759,61200.0],["2000-11-01",19.6905,20.0879,19.6905,20.0879,74400.0],["2000-11-02",20.5538,20.8004,20.4167,20.4853,106900.0],["2000-11-03",20.7456,20.7593,20.4989,20.5017,56900.0],["2000-11-06",20.5017,20.8552,20.4853,20.7757,79200.0],["2000-11-07",20.5538,20.773,20.5538,20.6634,43300.0],["2000-11-08",20.5538,20.5812,20.3071,20.4853,71300.0],["2000-11-09",20.4167,20.5538,20.2852,20.3208,31600.0],["2000-11-10",20.2797,20.403,20.1564,20.403,70400.0],["2000-11-13",19.759,20.0879,19.7344,19.7481,140200.0],["2000-11-14",20.0331,20.2797,20.0057,20.1399,90800.0],["2000-11-15",19.9783,20.1016,19.9783,20.0194,39300.0],["2000-11-16",20.1153,20.2578,19.9508,19.9536,35100.0],["2000-11-17",20.1153,20.1372,19.97,19.992,75100.0],["2000-11-20",20.1427,20.3619,19.9508,19.9536,34400.0],["2000-11-21",19.9234,19.9509,19.6768,19.6905,64800.0],["2000-11-22",19.1561,19.1561,18.7176,18.7176,100700.0],["2000-11-24",18.9506,19.1013,18.9095,18.9917,27500.0],["2000-11-27",19.537,19.759,19.537,19.7316,101400.0],["2000-11-28",19.4302,19.5672,19.3205,19.3233,79600.0],["2000-11-29",18.9095,18.9917,18.7423,18.9917,72000.0],["2000-11-30",18.3614,18.5121,18.2791,18.471,98500.0],["2000-12-01",18.9095,18.9506,18.7752,18.8272,57000.0],["2000-12-04",19.115,19.2383,19.0328,19.1424,69500.0],["2000-12-05",19.2109,19.8823,19.2109,19.8823,114500.0],["2000-12-06",20.2386,20.4496,19.5946,19.6768,167500.0],["2000-12-07",19.9536,20.2414,19.9536,20.1783,93800.0],["2000-12-08",20.5538,20.6853,20.2962,20.2962,97400.0],["2000-12-11",20.6634,20.9785,20.6634,20.9785,118600.0],["2000-12-12",20.6908,20.6908,20.5812,20.6771,101900.0],["2000-12-13",20.6086,20.9237,20.4606,20.6908,145800.0],["2000-12-14",20.1975,20.1975,19.8988,19.9399,107700.0],["2000-12-15",19.389,19.389,19.1287,19.2191,131700.0],["2000-12-18",19.7316,20.0331,19.7042,19.896,99800.0],["2000-12-19",20.2934,20.5264,20.2934,20.3099,105100.0],["2000-12-20",19.7316,19.8549,19.0465,19.115,96200.0],["2000-12-21",19.389,20.0029,19.3233,19.9344,61400.0],["2000-12-22",19.9371,20.1975,19.9371,20.0742,45500.0],["2000-12-26",20.0879,20.1153,19.7727,19.8029,23000.0],["2000-12-27",19.8001,19.9509,19.7344,19.8001,155200.0],["2000-12-28",20.2386,20.3482,19.8029,20.0057,104300.0],["2000-12-29",20.0742,20.2112,20.0331,20.1701,48800.0],["2001-01-02",20.0057,20.0057,19.485,19.5014,78300.0],["2001-01-03",19.7042,20.3482,19.4987,20.3482,232700.0],["2001-01-04",20.8004,21.0991,20.7593,20.91,200000.0],["2001-01-05",21.0333,21.1567,20.4989,20.4989,183500.0],["2001-01-08",20.7045,20.8278,20.6771,20.8278,168300.0],["2001-01-09",20.6223,20.7566,20.3619,20.5538,177600.0],["2001-01-10",20.3427,20.5866,20.3071,20.5264,137700.0],["2001-01-11",20.0742,20.5264,20.0468,20.5236,93800.0],["2001-01-12",20.2112,20.3592,20.1153,20.2112,70600.0],["2001-01-16",19.8686,20.2249,19.759,20.0331,97500.0],["2001-01-17",20.1016,20.2797,20.1016,20.266,86200.0],["2001-01-18",20.3893,20.6908,20.3784,20.5538,83300.0],["2001-01-19",20.5538,21.0745,20.3893,21.069,356600.0],["2001-01-22",20.636,20.91,20.636,20.8278,63700.0],["2001-01-23",21.2389,21.4417,21.2389,21.2937,104400.0],["2001-01-24",21.8692,21.8966,21.6993,21.7568,136100.0],["2001-01-25",21.5677,21.787,21.5677,21.7048,85400.0],["2001-01-26",21.3759,21.924,21.3485,21.8445,134800.0],["2001-01-29",21.5129,21.7815,21.4718,21.7623,103400.0],["2001-01-30",21.5952,21.5952,21.3211,21.4883,141300.0],["2001-01-31",21.143,21.4444,21.143,21.2937,121500.0],["2001-02-01",21.1019,21.4033,21.0772,21.3622,74900.0],["2001-02-02",21.3211,21.417,21.1348,21.1594,69400.0],["2001-02-05",21.1019,21.4088,21.1019,21.3567,78200.0],["2001-02-06",21.417,21.4609,21.3814,21.3923,75100.0],["2001-02-07",21.2389,21.2526,21.006,21.2526,70800.0],["2001-02-08",21.1019,21.2498,20.8141,20.8552,110500.0],["2001-02-09",20.8826,21.1019,20.8415,20.9785,40400.0],["2001-02-12",21.0471,21.195,21.0334,21.0882,55000.0],["2001-02-13",21.3759,21.5266,21.1649,21.1841,94500.0],["2001-02-14",21.2745,21.4307,21.2745,21.3896,129500.0],["2001-02-15",21.3814,21.4362,21.3211,21.3348,62600.0],["2001-02-16",20.8278,21.1156,20.8278,21.0608,91700.0],["2001-02-20",20.9922,21.2115,20.7757,20.7785,119400.0],["2001-02-21",20.5538,20.7155,20.5538,20.5538,89500.0],["2001-02-22",20.4853,20.499,20.3345,20.4441,104900.0],["2001-02-23",20.3893,20.4852,20.2057,20.4167,161400.0],["2001-02-26",19.3205,19.4302,18.7779,19.3205,511200.0],["2001-02-27",18.0873,18.4299,17.8653,18.1147,439000.0],["2001-02-28",18.4984,18.5532,18.1969,18.2243,108300.0],["2001-03-01",18.0873,18.1969,17.964,18.1284,83600.0],["2001-03-02",17.9229,18.1147,17.9229,18.0243,115200.0],["2001-03-05",18.0873,18.3203,18.0051,18.312,90000.0],["2001-03-06",18.3011,18.4134,18.2517,18.3586,76700.0],["2001-03-07",18.2106,18.3614,18.0873,18.3614,78200.0],["2001-03-08",18.608,18.7176,18.5121,18.5395,104500.0],["2001-03-09",18.3751,18.4628,18.3394,18.3751,43000.0],["2001-03-12",17.9174,17.9174,17.3063,17.3063,201700.0],["2001-03-13",17.5118,17.6571,17.4049,17.6488,106600.0],["2001-03-14",16.7169,17.1524,16.7113,16.8574,211600.0],["2001-03-15",17.2226,17.5317,17.2226,17.2507,192500.0],["2001-03-16",16.9136,16.9557,16.5624,16.5764,116700.0],["2001-03-19",16.6691,17.1102,16.6691,17.1102,98100.0],["2001-03-20",17.054,17.1383,16.6888,16.6888,159700.0],["2001-03-21",16.759,16.8293,16.4584,16.4921,102700.0],["2001-03-22",16.0145,16.0426,15.565,15.8038,157200.0],["2001-03-23",16.2393,16.3517,16.0426,16.3348,124900.0],["2001-03-26",16.7169,16.8574,16.3376,16.3488,140900.0],["2001-03-27",16.464,16.8855,16.464,16.8574,108100.0],["2001-03-28",16.6467,16.6888,16.4079,16.4837,79300.0],["2001-03-29",16.5483,16.7281,16.4331,16.4331,66300.0],["2001-03-30",16.8574,16.9698,16.6748,16.759,88000.0],["2001-04-02",16.6298,16.9979,16.6214,16.8152,82400.0],["2001-04-03",16.7169,16.8012,16.3236,16.3376,118100.0],["2001-04-04",16.6467,16.7113,16.0566,16.2393,145600.0],["2001-04-05",16.6382,16.9417,16.6326,16.9276,158000.0],["2001-04-06",16.6045,16.8489,16.5062,16.5792,86700.0],["2001-04-09",16.6495,16.8602,16.582,16.8574,77300.0],["2001-04-10",16.9417,17.2929,16.9417,17.1945,101200.0],["2001-04-11",17.2648,17.4081,17.1945,17.3856,175500.0],["2001-04-12",17.2788,17.5598,17.1496,17.5232,105500.0],["2001-04-16",17.5598,17.5598,17.3069,17.3771,70800.0],["2001-04-17",17.0428,17.2142,16.9417,17.1973,160000.0],["2001-04-18",17.1355,18.4616,17.0962,18.3605,311100.0],["2001-04-19",18.2565,18.3998,18.043,18.1413,133600.0],["2001-04-20",17.925,18.1133,17.925,18.1133,82400.0],["2001-04-23",17.8407,17.8407,17.5626,17.5626,133000.0],["2001-04-24",17.9278,18.1638,17.8154,17.8154,115200.0],["2001-04-25",17.8435,18.1919,17.734,18.1835,116500.0],["2001-04-26",17.9812,18.1189,17.7873,17.7873,96200.0],["2001-04-27",18.2341,18.796,18.2341,18.5431,151800.0],["2001-04-30",18.5993,18.7117,18.3549,18.3577,67700.0],["2001-05-01",18.206,18.4729,18.206,18.3998,106300.0],["2001-05-02",17.8407,18.1189,17.7143,18.1189,150500.0],["2001-05-03",17.5261,17.6918,17.2929,17.5682,116500.0],["2001-05-04",17.8407,17.8407,17.4755,17.8014,86000.0],["2001-05-07",17.9812,18.0093,17.5598,17.5598,63200.0],["2001-05-08",17.7705,17.925,17.7564,17.925,49300.0],["2001-05-09",17.7564,17.9784,17.7002,17.7845,45800.0],["2001-05-10",18.0402,18.2481,17.9812,18.0233,85700.0],["2001-05-11",18.0795,18.161,17.911,17.9334,62300.0],["2001-05-14",17.6918,17.7002,17.4783,17.7002,138200.0],["2001-05-15",17.63,17.8014,17.5148,17.7986,101000.0],["2001-05-16",17.6384,17.911,17.5261,17.7621,139900.0],["2001-05-17",17.9924,18.1891,17.9812,18.1779,138800.0],["2001-05-18",17.8407,18.1048,17.7986,18.0908,226500.0],["2001-05-21",18.088,18.3886,18.0374,18.3689,76400.0],["2001-05-22",18.3689,18.4111,18.2313,18.3352,80000.0],["2001-05-23",18.2481,18.2481,18.0374,18.0824,61000.0],["2001-05-24",18.206,18.3043,18.1498,18.2228,38900.0],["2001-05-25",18.2931,18.2931,18.1217,18.1919,36800.0],["2001-05-29",18.0655,18.1329,17.9952,18.1048,105100.0],["2001-05-30",17.9475,17.9475,17.8126,17.8239,73700.0],["2001-05-31",17.7564,17.9166,17.7255,17.9025,50700.0],["2001-06-01",17.7986,17.9222,17.616,17.616,54600.0],["2001-06-04",17.8969,18.0514,17.8295,17.9531,107900.0],["2001-06-05",17.8632,18.043,17.8126,18.0093,134600.0],["2001-06-06",18.0852,18.0852,17.7312,17.7312,118800.0],["2001-06-07",17.7452,18.1779,17.7424,18.1526,181200.0],["2001-06-08",18.1357,18.1357,17.9391,17.9475,52800.0],["2001-06-11",17.5794,17.5879,17.3631,17.557,111000.0],["2001-06-12",17.1468,17.3153,17.0007,17.2507,88900.0],["2001-06-13",17.2507,17.2507,16.9445,17.0288,85700.0],["2001-06-14",16.8602,17.0821,16.8602,16.9304,62000.0],["2001-06-15",16.9136,17.0231,16.7731,16.9557,194100.0],["2001-06-18",17.1383,17.1383,16.9613,16.9613,46100.0],["2001-06-19",17.2929,17.335,17.0681,17.113,47900.0],["2001-06-20",16.8293,17.1524,16.8293,17.0878,78800.0],["2001-06-21",17.2226,17.2788,16.9417,17.2788,78200.0],["2001-06-22",17.0259,17.1355,16.9445,17.0344,48500.0],["2001-06-25",17.2226,17.4895,17.1664,17.3715,78500.0],["2001-06-26",16.745,16.818,16.6017,16.759,160300.0],["2001-06-27",16.8237,17.0512,16.8237,16.8237,106500.0],["2001-06-28",16.8124,16.922,16.7871,16.8827,84700.0],["2001-06-29",16.9417,16.9417,16.7337,16.8293,59500.0],["2001-07-02",16.9332,17.1524,16.8855,17.0709,135400.0],["2001-07-03",16.8433,16.9838,16.8433,16.9136,69900.0],["2001-07-05",16.6186,16.7113,16.4781,16.5511,130700.0],["2001-07-06",16.2393,16.3011,16.1016,16.2336,141600.0],["2001-07-09",16.096,16.2505,16.096,16.0988,71000.0],["2001-07-10",16.2252,16.2814,15.874,15.8965,85200.0],["2001-07-11",15.6717,15.9527,15.5959,15.8038,208100.0],["2001-07-12",16.0004,16.3179,15.9836,16.2983,65400.0],["2001-07-13",16.037,16.2589,15.9808,16.2308,97900.0],["2001-07-16",16.1128,16.155,15.992,16.0145,154600.0],["2001-07-17",15.7673,16.0848,15.7336,16.0482,255600.0],["2001-07-18",15.874,16.0145,15.874,15.8797,91200.0],["2001-07-19",16.0145,16.3404,16.0033,16.2252,58200.0],["2001-07-20",15.9892,16.2814,15.9162,16.0848,66000.0],["2001-07-23",16.1718,16.2337,16.0173,16.0482,45600.0],["2001-07-24",16.1213,16.2252,15.9892,16.0201,79300.0],["2001-07-25",15.9724,16.0173,15.874,16.0173,74300.0],["2001-07-26",15.8459,15.9752,15.7757,15.9752,79700.0],["2001-07-27",16.1269,16.1831,16.0595,16.0876,48000.0],["2001-07-30",16.2589,16.3039,16.155,16.2477,85100.0],["2001-07-31",16.3011,16.5764,16.3011,16.5258,86800.0],["2001-08-01",16.7225,16.8574,16.6467,16.7843,94200.0],["2001-08-02",16.9389,16.9585,16.7028,16.8658,91300.0],["2001-08-03",16.6467,16.7394,16.5483,16.7394,68400.0],["2001-08-06",16.9529,17.1355,16.8883,16.9276,401300.0],["2001-08-07",16.8518,17.0962,16.8096,17.0231,186700.0],["2001-08-08",16.8489,17.0203,16.8293,16.8293,76200.0],["2001-08-09",16.5764,16.627,16.4359,16.6186,146200.0],["2001-08-10",16.7731,16.9136,16.745,16.9136,56700.0],["2001-08-13",16.8208,16.8293,16.7169,16.8152,69800.0],["2001-08-14",17.1945,17.3069,17.0821,17.1102,127600.0],["2001-08-15",17.2507,17.38,17.1749,17.38,73000.0],["2001-08-16",17.2929,17.2929,16.8939,17.0821,200400.0],["2001-08-17",17.0147,17.0175,16.8546,16.8546,237900.0],["2001-08-20",16.8574,17.0035,16.8546,16.8995,140600.0],["2001-08-21",17.1496,17.276,16.9445,16.9473,165800.0],["2001-08-22",17.4008,17.4323,17.2578,17.2578,114700.0],["2001-08-23",17.0233,17.1149,16.9919,17.0491,84800.0],["2001-08-24",17.1435,17.4037,17.1435,17.3408,162800.0],["2001-08-27",17.3408,17.5123,17.315,17.4294,46900.0],["2001-08-28",17.3293,17.3922,17.1892,17.2121,108200.0],["2001-08-29",17.5667,17.5724,17.2292,17.2292,136300.0],["2001-08-30",17.2693,17.2693,16.929,17.0319,170100.0],["2001-08-31",16.8718,17.0005,16.7288,16.9976,134300.0],["2001-09-04",17.0148,17.2578,17.0148,17.0977,102900.0],["2001-09-05",17.0262,17.0777,16.8575,16.8575,61500.0],["2001-09-06",16.6516,16.6773,16.5172,16.5286,113200.0],["2001-09-07",16.2312,16.3342,15.9424,15.9424,166100.0],["2001-09-10",15.9681,16.1168,15.9167,16.0711,130500.0],["2001-09-17",14.3696,14.7843,14.2266,14.484,298600.0],["2001-09-18",14.1551,14.4983,13.995,14.3496,141000.0],["2001-09-19",14.301,14.3324,13.6147,13.9407,373200.0],["2001-09-20",12.9484,13.1543,12.6252,13.0113,380400.0],["2001-09-21",12.5823,13.2601,12.468,12.7968,290500.0],["2001-09-24",13.4431,13.7805,13.383,13.5832,206800.0],["2001-09-25",14.0179,14.2295,13.669,13.8349,315300.0],["2001-09-26",14.5469,14.5984,13.4688,13.4688,200800.0],["2001-09-27",14.4754,14.7271,14.4297,14.5383,200000.0],["2001-09-28",15.0988,15.3705,15.0273,15.3562,176600.0],["2001-10-01",14.7986,15.3076,14.7042,15.2304,295500.0],["2001-10-02",14.9415,15.1246,14.8329,15.0245,172000.0],["2001-10-03",14.9959,15.6136,14.9415,15.6107,266400.0],["2001-10-04",16.0168,16.0511,15.4706,15.4706,288900.0],["2001-10-05",16.011,16.011,15.4792,15.7279,293900.0],["2001-10-08",15.4077,15.6707,15.3419,15.4706,148500.0],["2001-10-09",15.5993,15.5993,15.4277,15.4277,222800.0],["2001-10-10",15.5249,15.6993,15.4134,15.5564,220800.0],["2001-10-11",16.2999,16.3857,16.0711,16.2713,223500.0],["2001-10-12",15.9052,15.9853,15.5792,15.6736,117100.0],["2001-10-15",15.7279,15.828,15.5506,15.7279,83800.0],["2001-10-16",15.7966,15.9596,15.6393,15.9024,157600.0],["2001-10-17",16.1998,16.2713,15.8995,15.9996,152100.0],["2001-10-18",15.5478,15.7279,15.522,15.585,235400.0],["2001-10-19",15.1846,15.3018,15.0445,15.3018,207500.0],["2001-10-22",15.4105,15.7251,15.3419,15.5878,124800.0],["2001-10-23",15.9481,16.134,15.8709,15.9596,129400.0],["2001-10-24",16.2169,16.3513,16.1283,16.1569,115400.0],["2001-10-25",15.9424,16.3714,15.8623,16.3714,126800.0],["2001-10-26",16.2999,16.4829,16.2713,16.4285,90800.0],["2001-10-29",16.1998,16.1998,15.9424,15.9424,127900.0],["2001-10-30",15.5849,15.6993,15.442,15.4477,101700.0],["2001-10-31",15.9825,16.0139,15.7279,15.7308,107500.0],["2001-11-01",16.0025,16.2713,15.7279,16.2684,105300.0],["2001-11-02",16.1283,16.297,15.9682,16.2713,180800.0],["2001-11-05",16.4257,16.683,16.4085,16.643,169900.0],["2001-11-06",16.5572,16.7717,16.3856,16.7431,124300.0],["2001-11-07",16.6716,16.8718,16.6344,16.8718,120900.0],["2001-11-08",16.8403,17.0462,16.7288,16.8718,195200.0],["2001-11-09",16.5,16.786,16.5,16.7603,170600.0],["2001-11-12",16.5858,16.6945,16.3285,16.6945,226600.0],["2001-11-13",16.7488,16.8689,16.4171,16.6802,768100.0],["2001-11-14",16.9032,17.0863,16.8718,16.8746,436900.0],["2001-11-15",16.9433,17.1006,16.8003,16.8289,80300.0],["2001-11-16",17.1835,17.2979,17.0777,17.1921,162400.0],["2001-11-19",17.3408,17.4008,17.2636,17.3007,72500.0],["2001-11-20",17.3922,17.3922,17.1578,17.1864,131000.0],["2001-11-21",17.4437,17.4866,17.295,17.3579,223100.0],["2001-11-23",17.4323,17.5581,17.4151,17.5581,50100.0],["2001-11-26",17.6153,17.7011,17.5152,17.6896,103700.0],["2001-11-27",17.4437,17.5409,17.3579,17.4208,72700.0],["2001-11-28",17.2006,17.295,16.9118,16.9118,163900.0],["2001-11-29",17.3293,17.3465,17.2006,17.2607,153700.0],["2001-11-30",17.3007,17.3837,17.2149,17.2149,135300.0],["2001-12-03",17.1578,17.1578,17.0148,17.0233,232200.0],["2001-12-04",17.2807,17.4437,17.2636,17.4437,137900.0],["2001-12-05",17.744,18.13,17.6868,17.9584,223400.0],["2001-12-06",18.2301,18.3273,18.1443,18.2158,203700.0],["2001-12-07",17.9384,18.0728,17.887,17.9584,101100.0],["2001-12-10",17.6153,17.987,17.5867,17.764,180000.0],["2001-12-11",17.5524,17.724,17.4723,17.6553,171300.0],["2001-12-12",17.5867,17.6896,17.4466,17.6782,75000.0],["2001-12-13",17.3122,17.3579,17.092,17.1292,132400.0],["2001-12-14",17.5209,17.5753,17.2464,17.3208,129000.0],["2001-12-17",17.4866,17.6239,17.418,17.6153,151600.0],["2001-12-18",17.6153,17.6553,17.4666,17.5295,85600.0],["2001-12-19",17.2979,17.5152,17.2092,17.4866,189600.0],["2001-12-20",16.929,17.0662,16.8604,16.8604,247000.0],["2001-12-21",16.6716,16.8718,16.6402,16.8718,160100.0],["2001-12-24",16.8432,16.8432,16.6888,16.7603,31800.0],["2001-12-26",16.746,16.9147,16.7288,16.8403,98900.0],["2001-12-27",16.8718,16.989,16.8432,16.8432,78100.0],["2001-12-28",17.1006,17.1778,17.0319,17.1292,132200.0],["2001-12-31",17.0577,17.1063,17.0148,17.0748,38500.0],["2002-01-02",17.0033,17.1292,16.9004,17.1063,111000.0],["2002-01-03",17.2149,17.4151,17.1749,17.3493,148800.0],["2002-01-04",17.6582,17.7268,17.561,17.621,122300.0],["2002-01-07",17.4437,17.5152,17.3436,17.3436,150900.0],["2002-01-08",17.172,17.2893,17.1006,17.1006,133700.0],["2002-01-09",16.766,16.909,16.7174,16.8146,269500.0],["2002-01-10",16.8089,16.8089,16.5715,16.6716,201200.0],["2002-01-11",16.5658,16.5973,16.3656,16.4285,381700.0],["2002-01-14",16.3714,16.3714,16.1969,16.1969,156800.0],["2002-01-15",16.3428,16.4,16.2741,16.3714,96600.0],["2002-01-16",16.237,16.3542,16.0854,16.0854,151400.0],["2002-01-17",16.5915,16.5944,16.4428,16.5315,465500.0],["2002-01-18",16.1397,16.2684,16.0854,16.2284,175700.0],["2002-01-22",16.2999,16.3571,16.0196,16.0196,146500.0],["2002-01-23",16.1025,16.2999,15.9996,16.1283,206600.0],["2002-01-24",16.2741,16.4428,16.2227,16.2627,193000.0],["2002-01-25",16.1369,16.257,16.1168,16.237,185800.0],["2002-01-28",16.2713,16.3285,16.2112,16.2112,111400.0],["2002-01-29",16.3456,16.4143,15.9224,15.9224,362600.0],["2002-01-30",15.9453,16.1254,15.8137,16.0882,171300.0],["2002-01-31",16.2398,16.3342,16.0997,16.2741,175200.0],["2002-02-01",16.1941,16.1998,16.1226,16.1283,95400.0],["2002-02-04",16.2398,16.2398,15.9567,15.971,173600.0],["2002-02-05",15.9253,15.9567,15.8051,15.8051,186600.0],["2002-02-06",15.7794,15.9395,15.6593,15.7108,103100.0],["2002-02-07",15.7851,16.0082,15.685,15.8452,208300.0],["2002-02-08",16.1569,16.2827,16.0425,16.2541,111300.0],["2002-02-11",16.4714,16.6087,16.4114,16.5115,125700.0],["2002-02-12",16.2827,16.4428,16.1826,16.3142,145500.0],["2002-02-13",16.3027,16.4686,16.2856,16.3999,172600.0],["2002-02-14",16.6716,16.7288,16.5143,16.5143,140100.0],["2002-02-15",16.5029,16.5372,16.3685,16.3714,111200.0],["2002-02-19",16.2427,16.257,16.0139,16.0168,113600.0],["2002-02-20",16.0139,16.0911,15.9052,16.0625,175100.0],["2002-02-21",15.971,16.1626,15.8995,15.9424,190500.0],["2002-02-22",15.7537,15.9481,15.7079,15.9367,196300.0],["2002-02-25",16.0568,16.1569,16.0339,16.1569,179600.0],["2002-02-26",16.114,16.1226,15.9567,15.9882,130100.0],["2002-02-27",16.2427,16.3828,16.1283,16.2141,221700.0],["2002-02-28",15.9624,16.1597,15.8852,16.0311,275500.0],["2002-03-01",15.8995,16.2913,15.7994,16.2713,194400.0],["2002-03-04",16.7088,17.2664,16.6916,17.092,368600.0],["2002-03-05",16.8146,16.929,16.7288,16.7974,214700.0],["2002-03-06",17.0005,17.2292,16.9776,17.2292,155700.0],["2002-03-07",17.2121,17.2779,17.0977,17.1006,149000.0],["2002-03-08",17.315,17.3379,17.1292,17.1721,157600.0],["2002-03-11",17.2779,17.4008,17.1349,17.3865,149300.0],["2002-03-12",16.9061,17.1349,16.8489,17.0605,212000.0],["2002-03-13",17.1778,17.1806,16.8746,16.9147,136800.0],["2002-03-14",17.0748,17.255,17.0748,17.2149,101400.0],["2002-03-15",17.1978,17.5867,17.172,17.3779,208100.0],["2002-03-18",17.398,17.5638,17.3837,17.4837,201500.0],["2002-03-19",17.5581,17.581,17.418,17.5181,129100.0],["2002-03-20",17.3245,17.3568,17.1366,17.1777,241600.0],["2002-03-21",17.1513,17.2599,16.9633,17.21,180300.0],["2002-03-22",17.254,17.2746,17.022,17.2159,193000.0],["2002-03-25",17.1513,17.1747,16.9633,17.0044,294700.0],["2002-03-26",16.7842,17.0308,16.7842,17.0015,254200.0],["2002-03-27",16.9809,17.2658,16.9604,17.2658,282800.0],["2002-03-28",17.3333,17.4332,17.116,17.116,197500.0],["2002-04-01",17.0925,17.2394,17.0044,17.1483,71700.0],["2002-04-02",16.8869,17.1336,16.8194,16.9809,107100.0],["2002-04-03",17.0397,17.0778,16.7695,16.8722,147000.0],["2002-04-04",16.8576,16.9604,16.8576,16.884,70900.0],["2002-04-05",16.8811,17.0925,16.8811,17.0631,162300.0],["2002-04-08",16.7548,16.8811,16.6813,16.8781,160400.0],["2002-04-09",16.8341,16.9251,16.7577,16.7753,143800.0],["2002-04-10",16.9515,16.9838,16.6637,16.9016,195300.0],["2002-04-11",16.975,17.0044,16.6167,16.6667,137200.0],["2002-04-12",16.7783,16.8429,16.4758,16.4758,121500.0],["2002-04-15",16.9046,16.9251,16.7313,16.7695,108100.0],["2002-04-16",16.9515,17.1777,16.9457,17.1101,154200.0],["2002-04-17",17.3891,17.4126,17.1806,17.3157,145600.0],["2002-04-18",17.4273,17.4714,17.1659,17.304,145200.0],["2002-04-19",17.5595,17.5595,17.3833,17.4038,129700.0],["2002-04-22",17.2394,17.3333,17.2394,17.3128,93800.0],["2002-04-23",17.3216,17.5184,17.2893,17.3069,230100.0],["2002-04-24",17.5859,17.677,17.4156,17.4743,151500.0],["2002-04-25",17.6505,17.6681,17.5037,17.5683,290800.0],["2002-04-26",17.6476,17.6799,17.6094,17.6505,278500.0],["2002-04-29",17.5742,17.6241,17.3568,17.4714,155100.0],["2002-04-30",17.4714,17.7239,17.4714,17.6241,243800.0],["2002-05-01",17.5477,17.7357,17.4391,17.7328,267500.0],["2002-05-02",17.9148,18.0264,17.8561,17.859,172800.0],["2002-05-03",18.2379,18.2878,18.1792,18.2115,275700.0],["2002-05-06",18.2232,18.2232,17.9119,17.9119,162400.0],["2002-05-07",18.1792,18.2643,18.0911,18.2115,231400.0],["2002-05-08",18.6637,18.7225,18.4728,18.7078,209600.0],["2002-05-09",18.2085,18.4728,18.1351,18.3994,164100.0],["2002-05-10",18.2673,18.2819,18.2203,18.2291,84300.0],["2002-05-13",18.5345,18.7636,18.5198,18.7254,253100.0],["2002-05-14",18.7195,18.837,18.6109,18.8311,241000.0],["2002-05-15",18.7724,18.9574,18.7078,18.9104,258200.0],["2002-05-16",18.6755,18.7372,18.511,18.7372,345100.0],["2002-05-17",18.7372,18.9163,18.7313,18.7988,126000.0],["2002-05-20",18.6167,18.6579,18.4699,18.6109,139900.0],["2002-05-21",18.4435,18.5081,18.3583,18.37,121500.0],["2002-05-22",18.326,18.4435,18.2966,18.4405,120700.0],["2002-05-23",18.2966,18.4141,18.2085,18.3847,97900.0],["2002-05-24",18.3407,18.3495,18.1997,18.2849,72300.0],["2002-05-28",18.2496,18.3642,18.0646,18.2291,259600.0],["2002-05-29",18.1351,18.2085,18.091,18.2085,109400.0],["2002-05-30",18.0881,18.091,17.9589,18.047,174800.0],["2002-05-31",18.3289,18.3906,18.2966,18.3231,248700.0],["2002-06-03",18.2819,18.4024,18.2702,18.2849,103000.0],["2002-06-04",18.2878,18.3436,18.138,18.2584,127600.0],["2002-06-05",18.2379,18.3759,18.2232,18.3612,126100.0],["2002-06-06",18.2232,18.2673,18.047,18.0646,193700.0],["2002-06-07",17.7151,17.9002,17.6564,17.8855,305900.0],["2002-06-10",17.909,18.0353,17.8414,17.8444,90000.0],["2002-06-11",17.8855,17.9325,17.6211,17.6946,167200.0],["2002-06-12",17.7562,17.7709,17.5859,17.7651,150900.0],["2002-06-13",17.3568,17.4538,17.2746,17.3451,223500.0],["2002-06-14",16.6461,16.9692,16.417,16.9692,453900.0],["2002-06-17",17.2129,17.4508,17.2129,17.4332,188900.0],["2002-06-18",17.1806,17.5242,17.1219,17.4391,205400.0],["2002-06-19",17.0573,17.1806,16.8869,16.9457,319000.0],["2002-06-20",16.9662,17.0631,16.7636,16.7665,327600.0],["2002-06-21",16.8223,16.9897,16.7107,16.7107,199600.0],["2002-06-24",16.8135,16.9427,16.5932,16.8135,321800.0],["2002-06-25",17.0161,17.1189,16.7401,16.7665,177900.0],["2002-06-26",16.5639,16.9192,16.5639,16.8869,479300.0],["2002-06-27",17.0132,17.0338,16.7606,17.022,269600.0],["2002-06-28",16.9897,17.3539,16.9897,17.0925,148100.0],["2002-07-01",17.0778,17.2423,16.8869,16.9134,144500.0],["2002-07-02",16.9486,17.0044,16.7753,16.7753,142500.0],["2002-07-03",16.7841,16.8282,16.6344,16.8282,191200.0],["2002-07-05",17.2952,17.4214,17.1806,17.21,190800.0],["2002-07-08",17.2834,17.4449,17.2335,17.3157,163900.0],["2002-07-09",17.257,17.4009,17.1366,17.2071,148800.0],["2002-07-10",17.2335,17.304,16.8576,16.9662,151900.0],["2002-07-11",16.6637,16.8282,16.5521,16.8047,167400.0],["2002-07-12",16.7049,16.7342,16.4317,16.5668,130300.0],["2002-07-15",16.4758,16.4758,16.0088,16.417,279200.0],["2002-07-16",16.1557,16.3172,15.9618,16.1263,210200.0],["2002-07-17",16.6138,16.6931,16.4934,16.6608,296200.0],["2002-07-18",16.9075,17.0631,16.5727,16.6814,265200.0],["2002-07-19",16.6079,16.6167,16.2996,16.373,274500.0],["2002-07-22",16.2702,16.3142,15.8884,16.0264,284700.0],["2002-07-23",16.0969,16.2849,15.6241,15.9471,557700.0],["2002-07-24",15.21,16.1821,14.9427,16.1145,972900.0],["2002-07-25",15.9442,16.138,15.7709,16.0646,426700.0],["2002-07-26",16.1586,16.3554,16.1586,16.2584,184800.0],["2002-07-29",16.7401,16.9163,16.6814,16.9046,254300.0],["2002-07-30",16.7548,16.9897,16.6109,16.928,178500.0],["2002-07-31",16.7841,17.022,16.6725,16.9809,242200.0],["2002-08-01",16.6226,16.696,16.2673,16.4082,203500.0],["2002-08-02",16.3789,16.4024,15.9589,16.0352,109800.0],["2002-08-05",16.3289,16.4787,15.9471,15.9912,285200.0],["2002-08-06",16.2614,16.5815,16.1733,16.4024,184300.0],["2002-08-07",16.4317,16.4699,16.2173,16.4699,254500.0],["2002-08-08",16.7107,16.9398,16.6344,16.8899,198600.0],["2002-08-09",16.743,17.0631,16.7019,16.9457,152800.0],["2002-08-12",16.7548,16.7841,16.6079,16.7753,155100.0],["2002-08-13",16.7753,16.9927,16.7107,16.7753,266800.0],["2002-08-14",16.79,17.0338,16.6843,17.0308,182100.0],["2002-08-15",17.1366,17.2599,17.0426,17.1835,160700.0],["2002-08-16",17.0573,17.3744,16.975,17.1953,140500.0],["2002-08-19",17.1953,17.5125,17.1953,17.4978,124000.0],["2002-08-20",17.442,17.533,17.3304,17.4743,265800.0],["2002-08-21",17.424,17.4357,17.2179,17.3975,162400.0],["2002-08-22",17.3533,17.4534,17.1914,17.4269,136500.0],["2002-08-23",17.0884,17.0884,16.897,16.95,110000.0],["2002-08-26",16.9677,17.0737,16.8441,17.0737,101700.0],["2002-08-27",17.1414,17.2238,16.9589,16.9853,164800.0],["2002-08-28",16.9736,16.9942,16.7086,16.7793,188200.0],["2002-08-29",16.6821,16.9971,16.6498,16.9206,105700.0],["2002-08-30",16.7469,16.9824,16.7204,16.8264,115600.0],["2002-09-03",16.3436,16.3436,16.1022,16.1169,170700.0],["2002-09-04",16.2111,16.3436,16.1169,16.2406,125500.0],["2002-09-05",15.8609,16.0581,15.6901,15.8962,192500.0],["2002-09-06",16.4731,16.4761,16.1847,16.2641,169000.0],["2002-09-09",16.0787,16.3377,16.0375,16.2789,152100.0],["2002-09-10",16.5526,16.6115,16.429,16.5144,212600.0],["2002-09-11",16.5791,16.6056,16.4967,16.4996,78100.0],["2002-09-12",16.4319,16.4702,16.2465,16.2465,183400.0],["2002-09-13",16.0257,16.2789,15.9786,16.1611,303600.0],["2002-09-16",16.1169,16.1935,16.0816,16.1582,117000.0],["2002-09-17",16.4643,16.4673,16.1346,16.1405,148800.0],["2002-09-18",16.0227,16.1758,15.8373,16.0875,191300.0],["2002-09-19",15.802,15.9845,15.6754,15.7195,313800.0],["2002-09-20",16.1052,16.1464,15.8491,15.9256,181600.0],["2002-09-23",15.7637,15.7696,15.4988,15.6754,196300.0],["2002-09-24",15.013,15.381,15.0042,15.2103,364100.0],["2002-09-25",15.3869,15.6459,15.1308,15.5459,230900.0],["2002-09-26",15.7078,15.7107,15.5341,15.6607,195300.0],["2002-09-27",15.4988,15.5135,15.3074,15.3074,139600.0],["2002-09-30",15.0101,15.2662,14.804,15.1543,259200.0],["2002-10-01",15.1131,15.6371,14.9365,15.6371,246600.0],["2002-10-02",15.2368,15.5635,15.2368,15.2662,255000.0],["2002-10-03",15.1308,15.4104,14.9336,14.9983,197800.0],["2002-10-04",15.1073,15.119,14.8305,14.8482,189500.0],["2002-10-07",15.0454,15.0484,14.7687,14.8129,183200.0],["2002-10-08",15.0101,15.2191,14.9247,15.2191,320800.0],["2002-10-09",15.0984,15.2191,15.0189,15.0719,253300.0],["2002-10-10",15.0866,15.3898,14.9512,15.3663,240800.0],["2002-10-11",15.7519,16.1317,15.7166,16.1317,180900.0],["2002-10-14",15.8344,15.9197,15.749,15.9197,98500.0],["2002-10-15",16.2494,16.6763,16.2494,16.6704,283500.0],["2002-10-16",16.1905,16.2936,16.1376,16.1964,140100.0],["2002-10-17",16.6969,16.7116,16.4849,16.6027,140700.0],["2002-10-18",16.3083,16.5291,16.1964,16.4996,156800.0],["2002-10-21",16.5026,16.7763,16.4408,16.7763,168600.0],["2002-10-22",16.5497,16.7204,16.426,16.5026,105100.0],["2002-10-23",16.4555,16.6586,16.3554,16.5879,152700.0],["2002-10-24",16.5968,16.5968,16.3524,16.3554,131300.0],["2002-10-25",16.2318,16.4937,16.1964,16.4761,147200.0],["2002-10-28",16.4996,16.6144,16.3907,16.4172,152800.0],["2002-10-29",16.4555,16.4555,16.0492,16.2965,215400.0],["2002-10-30",16.1905,16.3377,16.1317,16.3377,139900.0],["2002-10-31",16.4555,16.4849,16.3142,16.3966,155000.0],["2002-11-01",16.27,16.5114,16.2023,16.4408,147200.0],["2002-11-04",16.8647,16.9706,16.7999,16.9706,249300.0],["2002-11-05",17.0501,17.1738,16.9589,17.0001,165800.0],["2002-11-06",16.9324,17.2944,16.8647,17.2944,251600.0],["2002-11-07",17.1237,17.1267,16.8382,16.8411,426400.0],["2002-11-08",16.6969,16.794,16.6027,16.6586,225400.0],["2002-11-11",16.4113,16.535,16.3583,16.3701,156700.0],["2002-11-12",16.6174,16.7057,16.5291,16.6321,179500.0],["2002-11-13",16.4702,16.6468,16.4025,16.4996,144200.0],["2002-11-14",15.9403,16.0993,15.6253,15.955,12940400.0],["2002-11-15",16.6498,17.1737,16.6174,17.1325,7026700.0],["2002-11-18",17.4416,17.4828,16.8087,16.9382,6837100.0],["2002-11-19",17.0766,17.1178,16.7204,16.9324,4726200.0],["2002-11-20",16.95,17.106,16.9412,17.0383,5484200.0],["2002-11-21",17.318,17.3533,17.1325,17.3533,3289400.0],["2002-11-22",17.368,17.4034,16.8558,17.003,9179900.0],["2002-11-25",16.9029,17.0589,16.7793,17.0589,4118000.0],["2002-11-26",16.8529,16.9206,16.6027,16.6027,2352400.0],["2002-11-27",16.9441,17.1061,16.9324,17.0678,2070400.0],["2002-11-29",17.5005,17.5034,17.3445,17.3945,1326000.0],["2002-12-02",17.5388,17.6065,17.1473,17.2944,2597100.0],["2002-12-03",17.2061,17.2297,17.1178,17.1561,3011300.0],["2002-12-04",17.0678,17.1119,16.8882,17.0884,1345700.0],["2002-12-05",17.162,17.1767,16.8529,16.8705,1568800.0],["2002-12-06",16.8382,17.1031,16.8293,17.0413,1618100.0],["2002-12-09",16.691,16.7204,16.5526,16.5968,1248600.0],["2002-12-10",16.7263,16.794,16.5615,16.794,1067000.0],["2002-12-11",16.6969,16.7763,16.638,16.7204,1020500.0],["2002-12-12",16.5732,16.6821,16.5085,16.585,835300.0],["2002-12-13",16.4113,16.4525,16.3083,16.3083,2125500.0],["2002-12-16",16.5644,16.7911,16.5556,16.7734,2917300.0],["2002-12-17",16.7881,16.8264,16.6056,16.6468,1408100.0],["2002-12-18",16.5202,16.5202,16.3142,16.3878,975000.0],["2002-12-19",16.3583,16.4702,16.2965,16.323,1009000.0],["2002-12-20",16.3966,16.479,16.22,16.4614,2801000.0],["2002-12-23",16.4614,16.4614,16.2465,16.2524,1050900.0],["2002-12-24",16.2494,16.3672,16.2053,16.2141,463800.0],["2002-12-26",16.2347,16.3583,16.2347,16.2641,487700.0],["2002-12-27",16.2641,16.3083,15.9462,15.9845,817800.0],["2002-12-30",16.2524,16.2789,16.1287,16.217,987900.0],["2002-12-31",16.2789,16.2789,16.1169,16.1847,773300.0],["2003-01-02",16.3731,16.5202,16.323,16.5144,1081700.0],["2003-01-03",16.6821,16.7498,16.6468,16.7116,1114900.0],["2003-01-06",16.6851,16.8823,16.6792,16.8764,2100600.0],["2003-01-07",16.6586,16.7027,16.5526,16.6027,1609100.0],["2003-01-08",16.5762,16.6027,16.5143,16.5438,889000.0],["2003-01-09",16.6027,16.691,16.5762,16.6763,1674900.0],["2003-01-10",16.6851,16.7499,16.6027,16.6674,1471400.0],["2003-01-13",16.8146,16.8499,16.6233,16.6733,1202700.0],["2003-01-14",16.7145,16.7528,16.6174,16.691,1484100.0],["2003-01-15",16.6939,16.6969,16.5291,16.5673,1687700.0],["2003-01-16",16.5673,16.6027,16.4437,16.5409,1348500.0],["2003-01-17",16.4466,16.5026,16.3819,16.3907,1246400.0],["2003-01-21",16.3466,16.3466,16.167,16.1994,2855000.0],["2003-01-22",16.0257,16.0993,15.8579,15.9374,2200300.0],["2003-01-23",16.1464,16.1464,15.9109,16.008,2849200.0],["2003-01-24",15.9109,15.9109,15.7225,15.7343,1137700.0],["2003-01-27",15.5724,15.6312,15.4281,15.5194,1545900.0],["2003-01-28",15.5164,15.5783,15.3663,15.5576,1534800.0],["2003-01-29",15.3545,15.4222,15.1514,15.4193,2406000.0],["2003-01-30",15.4428,15.5223,15.2986,15.3221,1900900.0],["2003-01-31",15.278,15.8196,15.2191,15.8078,3919600.0],["2003-02-03",15.6754,15.7402,15.5724,15.6901,1964200.0],["2003-02-04",15.5576,15.5841,15.3751,15.4546,1887700.0],["2003-02-05",15.4929,15.6195,15.4075,15.4605,2262600.0],["2003-02-06",15.4605,15.4988,15.3221,15.3428,1536500.0],["2003-02-07",15.5547,15.6165,15.4546,15.4693,1332200.0],["2003-02-10",15.54,15.5429,15.4105,15.4811,1404600.0],["2003-02-11",15.4899,15.5341,15.3869,15.434,1380700.0],["2003-02-12",15.5871,15.6371,15.5341,15.5635,1995100.0],["2003-02-13",15.7313,15.7578,15.6018,15.7225,1941900.0],["2003-02-14",15.6607,15.7637,15.5429,15.7313,1217400.0],["2003-02-18",15.8667,16.0375,15.8667,15.9668,827800.0],["2003-02-19",16.0551,16.1022,15.9609,15.9992,1239200.0],["2003-02-20",15.958,16.0139,15.8432,15.9109,1346700.0],["2003-02-21",15.8903,15.9668,15.8108,15.9168,1176100.0],["2003-02-24",15.9168,15.9168,15.7401,15.7519,1046000.0],["2003-02-25",15.5724,15.7431,15.4929,15.7431,1695200.0],["2003-02-26",15.5782,15.643,15.5429,15.6047,1328600.0],["2003-02-27",15.6283,15.7284,15.54,15.7137,1019100.0],["2003-02-28",15.8079,15.8814,15.7696,15.7961,911300.0],["2003-03-03",16.0286,16.0434,15.8667,15.8815,1166900.0],["2003-03-04",15.8314,15.8314,15.7019,15.746,774800.0],["2003-03-05",15.7755,15.8196,15.6901,15.8167,878600.0],["2003-03-06",15.5841,15.6901,15.4899,15.5311,1289100.0],["2003-03-07",15.5311,15.6783,15.5076,15.6165,3174800.0],["2003-03-10",15.4988,15.54,15.2927,15.2957,2120300.0],["2003-03-11",15.3575,15.54,15.3575,15.4222,3327800.0],["2003-03-12",15.2662,15.4105,15.1661,15.4105,2448800.0],["2003-03-13",15.5282,15.7725,15.484,15.7019,1835500.0],["2003-03-14",15.746,15.7725,15.5518,15.6165,1984500.0],["2003-03-17",15.6401,16.1493,15.6195,15.9815,2602300.0],["2003-03-18",16.0522,16.0875,15.9403,16.0463,3163500.0],["2003-03-19",16.4409,16.52,16.1364,16.2886,5081500.0],["2003-03-20",16.2856,16.313,16.1516,16.2886,4191300.0],["2003-03-21",16.3769,16.5292,16.2886,16.4805,6583500.0],["2003-03-24",16.1699,16.2521,16.0207,16.0755,6032800.0],["2003-03-25",16.0177,16.1303,15.9233,16.042,3544900.0],["2003-03-26",16.1486,16.1882,16.0055,16.0816,4668600.0],["2003-03-27",15.9872,15.9903,15.7802,15.8228,6794000.0],["2003-03-28",15.9872,15.9964,15.4666,15.6341,14814700.0],["2003-03-31",15.6828,15.7345,15.4362,15.564,5352900.0],["2003-04-01",15.7315,15.8898,15.7102,15.8746,3025600.0],["2003-04-02",16.1151,16.179,16.0633,16.1395,3300600.0],["2003-04-03",16.1547,16.173,16.0238,16.0786,2802800.0],["2003-04-04",16.0999,16.1821,16.0664,16.109,1401200.0],["2003-04-07",16.4774,16.5018,16.2886,16.3039,2383900.0],["2003-04-08",16.38,16.3891,16.1973,16.2643,3487400.0],["2003-04-09",16.2491,16.3313,16.0603,16.0603,3280300.0],["2003-04-10",16.179,16.2064,16.0451,16.1364,3962100.0],["2003-04-11",16.2399,16.2582,16.0359,16.1212,914800.0],["2003-04-14",16.1425,16.2004,16.0908,16.1973,1454800.0],["2003-04-15",16.2369,16.2917,16.1973,16.2704,2468800.0],["2003-04-16",16.3435,16.3952,16.2673,16.2886,1721400.0],["2003-04-17",16.3252,16.4074,16.0938,16.2673,1613300.0],["2003-04-21",16.246,16.2886,16.1729,16.2247,993000.0],["2003-04-22",16.2278,16.4378,16.2217,16.4317,2076100.0],["2003-04-23",16.3252,16.3343,16.1577,16.2552,2259200.0],["2003-04-24",16.0573,16.1121,15.8776,15.9842,1652700.0],["2003-04-25",15.7224,15.7772,15.6554,15.695,2190500.0],["2003-04-28",16.0694,16.1912,16.0573,16.1577,2026800.0],["2003-04-29",16.6692,16.7301,16.5627,16.6631,3793900.0],["2003-04-30",16.6601,16.7362,16.6205,16.651,2130800.0],["2003-05-01",16.6388,16.6509,16.4744,16.587,2083100.0],["2003-05-02",16.7849,16.9859,16.7636,16.9859,1753500.0],["2003-05-05",16.8641,16.9067,16.7758,16.7758,1068500.0],["2003-05-06",17.0833,17.2325,17.0711,17.129,2763400.0],["2003-05-07",17.2538,17.3177,17.1411,17.1716,1304200.0],["2003-05-08",17.2173,17.2934,17.0498,17.0955,1567400.0],["2003-05-09",17.4639,17.5004,17.3847,17.476,1767900.0],["2003-05-12",17.3147,17.4486,17.269,17.4212,965200.0],["2003-05-13",17.2903,17.3786,17.2386,17.3025,721500.0],["2003-05-14",17.5308,17.543,17.3908,17.4182,694700.0],["2003-05-15",17.6283,17.6526,17.5248,17.5887,1020600.0],["2003-05-16",17.6039,17.677,17.5309,17.5826,1102200.0],["2003-05-19",17.4426,17.4608,17.2355,17.2477,1481900.0],["2003-05-20",17.4456,17.5065,17.3482,17.4152,1517500.0],["2003-05-21",17.3634,17.4273,17.2903,17.3725,729400.0],["2003-05-22",17.4608,17.5522,17.4395,17.5522,1093500.0],["2003-05-23",17.6496,17.7013,17.5735,17.6344,837300.0],["2003-05-27",17.7957,18.0271,17.7836,17.9875,1603600.0],["2003-05-28",18.152,18.2585,18.1215,18.1611,3653700.0],["2003-05-29",18.2676,18.3529,18.0149,18.1093,7165800.0],["2003-05-30",18.0667,18.1611,17.9815,18.0454,3400900.0],["2003-06-02",18.2676,18.3133,18.155,18.1824,1673100.0],["2003-06-03",18.2128,18.2737,18.0393,18.1489,864600.0],["2003-06-04",18.2068,18.359,18.1915,18.2433,1761100.0],["2003-06-05",18.3529,18.4503,18.3103,18.4107,920100.0],["2003-06-06",18.5995,18.7061,18.4351,18.5173,632200.0],["2003-06-09",18.3224,18.3833,18.1915,18.2768,1533400.0],["2003-06-10",18.3285,18.359,18.1306,18.2342,874600.0],["2003-06-11",18.3285,18.4899,18.2859,18.4412,1402300.0],["2003-06-12",18.4503,18.5965,18.3955,18.5873,591600.0],["2003-06-13",18.6726,18.6756,18.4107,18.4168,565300.0],["2003-06-16",18.7335,18.8735,18.7335,18.8735,676000.0],["2003-06-17",19.044,19.0866,18.974,19.0197,724700.0],["2003-06-18",18.8948,18.9405,18.8187,18.8766,662200.0],["2003-06-19",18.6848,18.7426,18.5569,18.5721,546800.0],["2003-06-20",18.7578,18.7731,18.5478,18.5782,601000.0],["2003-06-23",18.4899,18.5538,18.3133,18.4077,830700.0],["2003-06-24",18.3133,18.4199,18.289,18.3894,530000.0],["2003-06-25",18.2189,18.3011,18.1154,18.1763,865900.0],["2003-06-26",18.1154,18.2372,18.0484,18.1915,448100.0],["2003-06-27",18.1976,18.1976,17.9906,17.9906,407800.0],["2003-06-30",18.085,18.155,17.9175,17.9967,1068700.0],["2003-07-01",17.7683,17.8688,17.6283,17.8536,1296100.0],["2003-07-02",17.9541,18.1215,17.948,18.085,517300.0],["2003-07-03",17.9236,18.0454,17.9114,17.9601,271800.0],["2003-07-07",18.2189,18.4503,18.1154,18.3681,750500.0],["2003-07-08",18.3742,18.4412,18.2676,18.4412,607900.0],["2003-07-09",18.4503,18.4686,18.2981,18.3438,432000.0],["2003-07-10",18.1611,18.2494,18.1459,18.1976,475400.0],["2003-07-11",18.3224,18.4168,18.292,18.4138,384200.0],["2003-07-14",18.633,18.77,18.5965,18.6178,571300.0],["2003-07-15",18.7852,18.7852,18.4838,18.4838,566300.0],["2003-07-16",18.5173,18.563,18.3042,18.496,614400.0],["2003-07-17",18.2676,18.3407,18.2372,18.3042,724800.0],["2003-07-18",18.4808,18.5782,18.3681,18.5569,511200.0],["2003-07-21",18.4168,18.426,18.2981,18.3833,466200.0],["2003-07-22",18.3498,18.4869,18.289,18.4168,598500.0],["2003-07-23",18.3742,18.3773,18.2829,18.3438,523900.0],["2003-07-24",18.4321,18.5021,18.3042,18.3042,539100.0],["2003-07-25",18.3955,18.5691,18.3833,18.5264,467800.0],["2003-07-28",18.7457,18.7883,18.5812,18.6056,569600.0],["2003-07-29",18.7731,18.8035,18.6056,18.6117,492400.0],["2003-07-30",18.6117,18.6787,18.5477,18.6634,342100.0],["2003-07-31",18.8339,18.9192,18.7396,18.7396,585200.0],["2003-08-01",18.773,18.7974,18.636,18.6817,434100.0],["2003-08-04",19.181,19.2054,18.9984,19.1749,1316500.0],["2003-08-05",18.9984,19.0166,18.84,18.84,726900.0],["2003-08-06",18.7761,18.8674,18.6939,18.7396,566800.0],["2003-08-07",18.63,18.8644,18.6026,18.8522,642600.0],["2003-08-08",18.9344,18.977,18.8309,18.8583,425900.0],["2003-08-11",19.0044,19.0745,18.9222,19.0227,543700.0],["2003-08-12",19.1963,19.2754,19.1354,19.2724,866100.0],["2003-08-13",19.6134,19.6529,19.5159,19.5707,1247700.0],["2003-08-14",19.7899,19.9818,19.7899,19.8813,1501900.0],["2003-08-15",19.8295,19.8752,19.7504,19.8752,257500.0],["2003-08-18",19.8113,19.8813,19.7291,19.8478,821000.0],["2003-08-19",19.7808,19.8021,19.6499,19.796,445500.0],["2003-08-20",19.7371,19.8364,19.6378,19.8084,575800.0],["2003-08-21",20.0039,20.0163,19.8364,19.9449,563000.0],["2003-08-22",19.9573,19.9853,19.7743,19.7774,418300.0],["2003-08-25",19.7774,19.7805,19.6813,19.7619,492600.0],["2003-08-26",19.7402,19.7743,19.613,19.7588,371900.0],["2003-08-27",19.703,19.8457,19.6254,19.7898,529500.0],["2003-08-28",19.8674,19.9822,19.8084,19.9511,281100.0],["2003-08-29",19.9108,19.9697,19.8674,19.9511,292300.0],["2003-09-02",19.9666,20.1124,19.9201,20.1124,438500.0],["2003-09-03",20.2303,20.2737,20.1714,20.1931,433100.0],["2003-09-04",20.159,20.1838,20.007,20.1,371400.0],["2003-09-05",20.0287,20.1776,19.9853,20.038,437200.0],["2003-09-08",20.2706,20.342,20.2427,20.2706,776500.0],["2003-09-09",20.1186,20.2055,20.0566,20.1,242700.0],["2003-09-10",19.9542,19.9853,19.8581,19.8705,365200.0],["2003-09-11",20.0225,20.1372,19.9635,20.0163,184300.0],["2003-09-12",20.1124,20.1279,19.9884,20.1093,255900.0],["2003-09-15",20.0597,20.0597,19.948,19.9697,222300.0],["2003-09-16",20.0442,20.2861,20.0442,20.2861,498400.0],["2003-09-17",20.4226,20.4567,20.2675,20.2861,383000.0],["2003-09-18",20.6925,20.7638,20.3978,20.7514,679400.0],["2003-09-19",20.5994,20.6242,20.4815,20.5498,329900.0],["2003-09-22",20.5281,20.618,20.4071,20.5591,555200.0],["2003-09-23",20.6584,20.708,20.5498,20.6429,704800.0],["2003-09-24",21.0926,21.0926,20.8135,20.829,1000500.0],["2003-09-25",21.0058,21.0554,20.8445,20.8631,452800.0],["2003-09-26",20.8041,20.8414,20.7204,20.7824,331100.0],["2003-09-29",20.7514,20.8197,20.7049,20.8197,697800.0],["2003-09-30",20.649,20.649,20.373,20.4722,496300.0],["2003-10-01",20.7173,21.0895,20.7173,21.0895,925500.0],["2003-10-02",21.1578,21.5021,21.1236,21.3873,882600.0],["2003-10-03",21.5579,21.8247,21.5393,21.651,565900.0],["2003-10-06",21.7967,21.9456,21.7595,21.8619,404800.0],["2003-10-07",21.8277,22.0263,21.7812,21.9952,477500.0],["2003-10-08",21.9332,21.9394,21.6944,21.7564,565700.0],["2003-10-09",22.017,22.1566,21.8898,21.9549,708800.0],["2003-10-10",21.9084,22.0201,21.8743,21.9735,235300.0],["2003-10-13",22.0635,22.1938,22.017,22.1038,346000.0],["2003-10-14",21.8588,22.0542,21.8495,22.0449,490200.0],["2003-10-15",22.2899,22.3582,22.2,22.2682,402300.0],["2003-10-16",22.1224,22.293,22.1224,22.2558,537500.0],["2003-10-17",22.0728,22.1628,21.927,21.9394,323400.0],["2003-10-20",22.4978,22.597,22.476,22.5877,739100.0],["2003-10-21",22.8483,22.9227,22.7862,22.8607,725500.0],["2003-10-22",22.6559,22.7366,22.5753,22.5908,504300.0],["2003-10-23",22.0976,22.231,22.0201,22.1845,578100.0],["2003-10-24",22.0728,22.2279,22.0635,22.141,358500.0],["2003-10-27",22.3023,22.4109,22.1379,22.1597,418300.0],["2003-10-28",22.6901,22.9785,22.6839,22.9785,641500.0],["2003-10-29",23.0716,23.2608,23.0716,23.1585,549800.0],["2003-10-30",23.5183,23.5524,23.3042,23.3352,701100.0],["2003-10-31",23.2019,23.357,23.1833,23.2856,368600.0],["2003-11-03",23.8533,23.9091,23.7075,23.8098,510900.0],["2003-11-04",23.6299,23.6609,23.4965,23.5617,470700.0],["2003-11-05",23.2639,23.3321,23.174,23.2949,551500.0],["2003-11-06",23.2267,23.2763,23.1119,23.2484,540900.0],["2003-11-07",23.3601,23.6144,23.3601,23.4841,335500.0],["2003-11-10",23.5276,23.5276,23.3166,23.3197,317100.0],["2003-11-11",23.2794,23.3849,23.236,23.3073,304600.0],["2003-11-12",23.3228,23.5431,23.3228,23.5276,619400.0],["2003-11-13",23.7106,23.8533,23.6051,23.8533,613600.0],["2003-11-14",23.7602,23.8626,23.4717,23.4717,280500.0],["2003-11-17",23.3197,23.4004,23.1243,23.2887,381900.0],["2003-11-18",23.5493,23.633,23.2701,23.2701,512600.0],["2003-11-19",23.0344,23.1367,22.9227,23.1088,501000.0],["2003-11-20",22.7056,22.8979,22.5815,22.6187,582900.0],["2003-11-21",23.1554,23.2577,23.1274,23.2081,430400.0],["2003-11-24",23.4469,23.6113,23.4469,23.5803,400900.0],["2003-11-25",23.6397,23.7523,23.4834,23.6772,551500.0],["2003-11-26",23.6522,23.6585,23.5272,23.6397,380500.0],["2003-11-28",23.7241,23.8179,23.7241,23.7835,248300.0],["2003-12-01",24.0743,24.2119,23.8898,24.1243,583300.0],["2003-12-02",23.8867,23.9148,23.6553,23.7616,429700.0],["2003-12-03",23.8617,23.9461,23.8242,23.8836,285800.0],["2003-12-04",23.8054,23.8054,23.6522,23.6835,348400.0],["2003-12-05",23.5115,23.6929,23.4615,23.5428,293800.0],["2003-12-08",23.6116,23.7554,23.5678,23.7554,292800.0],["2003-12-09",23.9836,24.0055,23.7679,23.7804,210500.0],["2003-12-10",23.6553,23.6553,23.449,23.5803,325100.0],["2003-12-11",23.6678,23.9742,23.6491,23.9055,313400.0],["2003-12-12",23.7835,23.993,23.7147,23.9617,247500.0],["2003-12-15",23.9586,23.9586,23.7773,23.821,421500.0],["2003-12-16",23.8867,23.9211,23.6991,23.9086,391700.0],["2003-12-17",23.9055,23.9211,23.6929,23.8179,262100.0],["2003-12-18",23.8492,24.1212,23.8117,24.1149,334500.0],["2003-12-19",24.1587,24.3369,24.1087,24.2306,360800.0],["2003-12-22",24.1868,24.3557,24.1712,24.3557,227000.0],["2003-12-23",24.3901,24.4745,24.3619,24.412,196600.0],["2003-12-24",24.4589,24.5433,24.3213,24.5089,64600.0],["2003-12-26",24.4495,24.6058,24.4026,24.5589,112500.0],["2003-12-29",24.4276,24.4964,24.2869,24.4807,418500.0],["2003-12-30",24.5401,24.5777,24.4213,24.4807,248000.0],["2003-12-31",24.5276,24.7309,24.512,24.6433,177800.0],["2004-01-02",24.8278,24.9654,24.7715,24.7934,445700.0],["2004-01-05",25.0623,25.1529,24.9466,25.0998,519300.0],["2004-01-06",25.2155,25.3812,25.1686,25.3374,452100.0],["2004-01-07",25.3312,25.4719,25.2311,25.4406,654100.0],["2004-01-08",25.6032,25.6344,25.5438,25.6157,302300.0],["2004-01-09",25.1467,25.4594,25.0435,25.2217,923700.0],["2004-01-12",25.1873,25.2718,25.0185,25.2593,434000.0],["2004-01-13",25.0248,25.0248,24.6214,24.7027,902400.0],["2004-01-14",24.7809,24.931,24.7434,24.8747,462400.0],["2004-01-15",24.6746,24.7309,24.412,24.5527,453500.0],["2004-01-16",24.2525,24.4213,24.2306,24.2931,508900.0],["2004-01-20",24.9028,24.9497,24.7215,24.8716,858200.0],["2004-01-21",24.8747,25.2155,24.8559,25.2155,558600.0],["2004-01-22",25.1686,25.1686,24.8559,24.9435,261800.0],["2004-01-23",24.7684,24.7871,24.6246,24.6652,394000.0],["2004-01-26",24.6433,24.9497,24.462,24.6683,350400.0],["2004-01-27",24.4432,24.5245,24.387,24.4776,392700.0],["2004-01-28",24.5683,24.6527,24.1837,24.1837,327700.0],["2004-01-29",24.2619,24.2838,24.0743,24.2462,1068400.0],["2004-01-30",24.265,24.315,24.1525,24.2619,442500.0],["2004-02-02",23.8148,23.9023,23.6084,23.746,626400.0],["2004-02-03",23.9805,24.1525,23.9617,24.0337,327300.0],["2004-02-04",23.9492,24.0024,23.8398,23.8804,318900.0],["2004-02-05",24.0743,24.0837,23.9742,23.9961,259800.0],["2004-02-06",24.5276,24.7059,24.4901,24.6308,426800.0],["2004-02-09",25.0685,25.1654,25.0091,25.0779,743100.0],["2004-02-10",25.1436,25.1748,24.9341,24.981,342000.0],["2004-02-11",24.981,25.4281,24.8966,25.4187,925700.0],["2004-02-12",25.0685,25.178,24.9904,25.0248,280500.0],["2004-02-13",25.4437,25.4781,25.2718,25.3374,454600.0],["2004-02-17",25.7689,25.8971,25.6782,25.7908,378700.0],["2004-02-18",25.5656,25.5688,25.3405,25.3749,504000.0],["2004-02-19",25.6845,25.919,25.5907,25.6469,435700.0],["2004-02-20",25.6251,25.6251,25.2249,25.2968,449000.0],["2004-02-23",25.7126,25.7313,25.3562,25.4124,377200.0],["2004-02-24",25.5094,25.6876,25.5094,25.5907,326500.0],["2004-02-25",25.5719,25.6032,25.4281,25.4812,330200.0],["2004-02-26",25.4156,25.5344,25.303,25.4687,225100.0],["2004-02-27",25.5782,25.672,25.4656,25.5594,242900.0],["2004-03-01",25.2592,25.4969,25.2467,25.4187,628300.0],["2004-03-02",24.6339,24.6777,24.4807,24.6308,972700.0],["2004-03-03",24.2463,24.412,24.1087,24.3619,781900.0],["2004-03-04",24.2806,24.4276,24.2087,24.3901,497300.0],["2004-03-05",24.3025,24.5964,24.3025,24.5026,636300.0],["2004-03-08",24.512,24.7715,24.4932,24.5214,547100.0],["2004-03-09",24.3776,24.537,24.3651,24.3901,373600.0],["2004-03-10",24.0774,24.1243,23.9211,23.9211,610100.0],["2004-03-11",23.6991,23.8617,23.474,23.6366,530100.0],["2004-03-12",23.8117,23.9711,23.7116,23.9524,296700.0],["2004-03-15",23.7679,23.8117,23.6084,23.6084,441700.0],["2004-03-16",23.9836,24.018,23.8211,23.9305,557000.0],["2004-03-17",24.0607,24.2354,24.0289,24.2354,425700.0],["2004-03-18",24.1242,24.1242,23.8924,24.0131,509500.0],["2004-03-19",23.8225,23.9209,23.7589,23.8701,365800.0],["2004-03-22",23.6637,23.6637,23.346,23.3524,468200.0],["2004-03-23",23.8923,23.8987,23.6287,23.6986,499100.0],["2004-03-24",23.5366,23.5779,23.346,23.346,357600.0],["2004-03-25",23.4,23.7875,23.3492,23.7875,361000.0],["2004-03-26",23.4,23.5017,23.2857,23.346,381100.0],["2004-03-29",23.5843,23.8066,23.5557,23.7526,251600.0],["2004-03-30",23.705,23.8797,23.67,23.8225,245800.0],["2004-03-31",23.7399,23.7589,23.597,23.7589,697600.0],["2004-04-01",23.9082,24.0607,23.8225,24.0448,457700.0],["2004-04-02",23.9432,23.9432,23.7685,23.8225,548600.0],["2004-04-05",23.7018,23.8765,23.6033,23.832,684400.0],["2004-04-06",23.9336,24.0607,23.8955,24.0258,226600.0],["2004-04-07",24.2036,24.2036,23.9082,24.0067,256000.0],["2004-04-08",24.0162,24.0162,23.8225,23.886,130000.0],["2004-04-12",23.9654,24.0766,23.9209,24.0766,163300.0],["2004-04-13",23.994,23.994,23.7685,23.7907,318900.0],["2004-04-14",23.5303,23.67,23.5048,23.6097,507400.0],["2004-04-15",23.3969,23.4159,23.1936,23.3651,381000.0],["2004-04-16",23.3841,23.5207,23.3524,23.4604,372200.0],["2004-04-19",23.454,23.5557,23.4096,23.5557,376400.0],["2004-04-20",23.5271,23.6192,23.292,23.2952,359100.0],["2004-04-21",23.292,23.346,23.184,23.3238,446900.0],["2004-04-22",23.165,23.5366,23.1237,23.5366,406300.0],["2004-04-23",23.5652,23.6573,23.4445,23.6033,507000.0],["2004-04-26",23.5366,23.6351,23.4572,23.4826,276700.0],["2004-04-27",23.562,23.7113,23.5588,23.5843,316800.0],["2004-04-28",23.5048,23.5048,23.2476,23.2857,249900.0],["2004-04-29",23.2126,23.2476,22.9458,23.0189,460000.0],["2004-04-30",22.9649,22.9839,22.7584,22.9013,483600.0],["2004-05-03",22.9998,23.0348,22.8918,23.0348,641500.0],["2004-05-04",23.3778,23.5525,23.3524,23.4572,481000.0],["2004-05-05",23.2888,23.5207,23.2888,23.4731,362600.0],["2004-05-06",23.2349,23.3143,23.0919,23.2666,406200.0],["2004-05-07",22.949,23.0824,22.8855,22.9426,365700.0],["2004-05-10",22.5647,22.625,22.3328,22.4789,498100.0],["2004-05-11",22.5996,22.7203,22.5805,22.679,322700.0],["2004-05-12",22.7489,22.8473,22.4662,22.7902,419100.0],["2004-05-13",22.6472,22.7711,22.5392,22.6155,398200.0],["2004-05-14",22.5996,22.6314,22.4249,22.498,375500.0],["2004-05-17",22.2883,22.3359,22.1867,22.2343,784900.0],["2004-05-18",22.2502,22.4058,22.2438,22.3518,460100.0],["2004-05-19",22.8135,22.9225,22.682,22.682,467100.0],["2004-05-20",22.5217,22.557,22.4192,22.4801,312800.0],["2004-05-21",22.7878,22.8263,22.6243,22.7109,633000.0],["2004-05-24",22.8487,22.9129,22.7141,22.7878,507400.0],["2004-05-25",22.884,23.2207,22.8744,23.2207,582400.0],["2004-05-26",23.0379,23.1854,22.961,23.1309,957700.0],["2004-05-27",23.7015,23.7496,23.5412,23.6631,702500.0],["2004-05-28",23.708,23.817,23.6599,23.7336,698100.0],["2004-06-01",23.9099,24.0574,23.8715,24.0285,694200.0],["2004-06-02",24.1728,24.1888,23.9612,24.0606,474500.0],["2004-06-03",23.8522,23.9901,23.7657,23.8715,384400.0],["2004-06-04",24.0446,24.1856,24.0285,24.0766,439000.0],["2004-06-07",24.3139,24.5319,24.2946,24.5319,634800.0],["2004-06-08",24.3139,24.5062,24.2722,24.5062,478100.0],["2004-06-09",24.2882,24.3427,24.2017,24.2626,776600.0],["2004-06-10",24.3139,24.4036,24.2882,24.3812,245200.0],["2004-06-14",23.7079,23.7528,23.6342,23.7079,506200.0],["2004-06-15",23.8747,24.0093,23.8586,23.9356,357700.0],["2004-06-16",23.9548,23.9676,23.7624,23.8907,236600.0],["2004-06-17",23.833,23.9773,23.756,23.9035,226700.0],["2004-06-18",23.6727,23.7753,23.6599,23.6855,276700.0],["2004-06-21",23.5573,23.6759,23.5284,23.5316,235000.0],["2004-06-22",23.4418,23.4867,23.3136,23.4771,349200.0],["2004-06-23",23.4835,23.6278,23.4354,23.6214,307100.0],["2004-06-24",23.7593,23.8843,23.7272,23.8202,222600.0],["2004-06-25",23.9227,24.0093,23.8266,23.8554,181700.0],["2004-06-28",24.1728,24.2465,23.9965,24.0029,246400.0],["2004-06-29",23.8426,23.9099,23.7881,23.9067,232300.0],["2004-06-30",24.1183,24.1568,23.8426,24.0157,265000.0],["2004-07-01",23.9612,23.9837,23.6727,23.8169,310400.0],["2004-07-02",23.6342,23.7368,23.5957,23.7208,225900.0],["2004-07-06",23.7785,23.7849,23.5957,23.7015,240200.0],["2004-07-07",23.8137,23.9516,23.724,23.8234,341000.0],["2004-07-08",23.7496,23.8041,23.6342,23.6374,384900.0],["2004-07-09",23.7528,23.8522,23.7144,23.8298,225200.0],["2004-07-12",23.7913,23.865,23.7368,23.8426,247800.0],["2004-07-13",23.7528,23.7625,23.6631,23.7272,417800.0],["2004-07-14",23.4867,23.7015,23.4867,23.5188,579500.0],["2004-07-15",23.506,23.538,23.2944,23.2944,553100.0],["2004-07-16",23.7625,23.7753,23.6118,23.6342,452700.0],["2004-07-19",23.7208,23.7496,23.5829,23.6406,240600.0],["2004-07-20",23.6599,23.7689,23.6086,23.7015,180900.0],["2004-07-21",23.9003,23.9003,23.7079,23.7079,297900.0],["2004-07-22",23.6727,23.7272,23.5701,23.6695,529500.0],["2004-07-23",23.6919,23.6983,23.5893,23.6021,414100.0],["2004-07-26",23.5637,23.6022,23.4771,23.5797,426500.0],["2004-07-27",23.6214,23.756,23.5637,23.7304,293200.0],["2004-07-28",23.5573,23.7015,23.4515,23.6727,388900.0],["2004-07-29",23.6374,23.7753,23.6022,23.7368,299400.0],["2004-07-30",23.6374,23.7368,23.6118,23.6727,230800.0],["2004-08-02",24.4293,24.5671,24.3684,24.5447,1748800.0],["2004-08-03",24.362,24.4581,24.2754,24.3075,805100.0],["2004-08-04",24.1985,24.4229,24.1824,24.3812,1013800.0],["2004-08-05",24.4838,24.5094,24.3588,24.3588,546400.0],["2004-08-06",24.5319,24.5447,24.2754,24.3075,818500.0],["2004-08-09",24.3716,24.4517,24.3235,24.3684,265500.0],["2004-08-10",24.4325,24.4389,24.3267,24.4036,355100.0],["2004-08-11",24.2369,24.2946,24.1408,24.2594,551100.0],["2004-08-12",24.2145,24.2498,24.176,24.2017,340700.0],["2004-08-13",24.3523,24.3684,24.2081,24.269,243200.0],["2004-08-16",24.1119,24.394,24.1087,24.3427,452200.0],["2004-08-17",24.3075,24.362,24.2049,24.2049,350600.0],["2004-08-18",24.1628,24.3795,24.1402,24.3439,406200.0],["2004-08-19",24.4894,24.5282,24.3342,24.3957,516300.0],["2004-08-20",24.4571,24.5606,24.428,24.5476,357500.0],["2004-08-23",24.5638,24.5671,24.4248,24.4248,236400.0],["2004-08-24",24.6608,24.6899,24.5768,24.635,332800.0],["2004-08-25",24.8354,25.0424,24.7772,25.0004,645100.0],["2004-08-26",24.9066,25.0424,24.8872,25.0068,389800.0],["2004-08-27",25.0748,25.1912,25.0651,25.0942,266500.0],["2004-08-30",25.1168,25.2073,25.0748,25.0748,332100.0],["2004-08-31",25.1265,25.2009,25.0974,25.1847,294100.0],["2004-09-01",25.272,25.3529,25.2558,25.3076,464100.0],["2004-09-02",25.3076,25.5307,25.272,25.4822,534600.0],["2004-09-03",25.4014,25.424,25.2882,25.3464,272600.0],["2004-09-07",25.5081,25.5469,25.4078,25.5016,365400.0],["2004-09-08",25.3884,25.5307,25.3884,25.4175,491500.0],["2004-09-09",25.4046,25.4175,25.2979,25.3852,433100.0],["2004-09-10",25.5437,25.5889,25.4822,25.5113,612500.0],["2004-09-13",25.7215,25.7571,25.6051,25.6116,353200.0],["2004-09-14",25.6374,25.7021,25.6148,25.673,524700.0],["2004-09-15",25.4822,25.5922,25.4402,25.4887,526400.0],["2004-09-16",25.6504,25.7474,25.6116,25.6439,251000.0],["2004-09-17",25.8121,25.8703,25.7797,25.8056,533700.0],["2004-09-20",25.5501,25.6439,25.5275,25.6019,298700.0],["2004-09-21",25.6892,25.8476,25.6245,25.7894,309400.0],["2004-09-22",25.7409,25.7894,25.6407,25.6536,628600.0],["2004-09-23",25.7668,25.8379,25.7054,25.7086,350200.0],["2004-09-24",25.7021,25.7894,25.6665,25.7668,401000.0],["2004-09-27",25.5695,25.6568,25.5113,25.6019,576600.0],["2004-09-28",25.5437,25.728,25.4466,25.6956,499000.0],["2004-09-29",25.5954,25.8153,25.5146,25.6019,440300.0],["2004-09-30",25.6827,25.8541,25.6795,25.8056,620600.0],["2004-10-01",25.9285,26.1096,25.9058,26.0352,358100.0],["2004-10-04",26.0772,26.1839,26.0352,26.1096,378900.0],["2004-10-05",26.1354,26.1451,26.0158,26.0675,343100.0],["2004-10-06",25.9026,26.1193,25.88,26.1193,248800.0],["2004-10-07",26.0643,26.226,25.9802,26.1516,515600.0],["2004-10-08",26.1872,26.268,26.116,26.116,246500.0],["2004-10-11",26.226,26.2648,26.1419,26.1904,231800.0],["2004-10-12",25.9252,26.0805,25.8864,26.032,362500.0],["2004-10-13",25.964,25.9899,25.7797,25.8121,311500.0],["2004-10-14",26.0287,26.0352,25.8347,25.8703,459300.0],["2004-10-15",26.032,26.1645,25.9673,26.0999,325900.0],["2004-10-18",26.032,26.1613,25.9964,26.1387,309400.0],["2004-10-19",26.2939,26.3553,26.0578,26.0966,575900.0],["2004-10-20",26.1355,26.323,26.0902,26.1937,447900.0],["2004-10-21",26.1936,26.2389,26.1063,26.2034,206700.0],["2004-10-22",26.2001,26.2195,26.0384,26.0417,242600.0],["2004-10-25",25.9349,26.0708,25.9188,26.0417,297800.0],["2004-10-26",26.0352,26.1807,26.0029,26.1807,310200.0],["2004-10-27",26.0514,26.184,25.9673,26.1516,312300.0],["2004-10-28",26.1581,26.3165,26.0966,26.2001,268500.0],["2004-10-29",26.1193,26.2713,26.0934,26.2034,400200.0],["2004-11-01",26.3295,26.4879,26.2745,26.4394,440200.0],["2004-11-02",26.5817,26.8016,26.5817,26.6205,428800.0],["2004-11-03",27.0021,27.0733,26.8889,27.0312,847600.0],["2004-11-04",26.9051,27.2931,26.8792,27.2479,470600.0],["2004-11-05",27.3934,27.6036,27.374,27.5906,1175800.0],["2004-11-08",27.5907,27.6553,27.526,27.5874,643600.0],["2004-11-09",27.513,27.5842,27.4872,27.5195,345500.0],["2004-11-10",27.7135,27.8105,27.6197,27.6683,622400.0],["2004-11-11",27.9108,28.0563,27.8979,28.0078,490300.0],["2004-11-12",28.2148,28.425,28.1598,28.3991,614100.0],["2004-11-15",28.4282,28.5769,28.3765,28.3765,799700.0],["2004-11-16",27.7717,27.8687,27.6909,27.8138,651400.0],["2004-11-17",28.1113,28.1533,27.5939,27.6198,956200.0],["2004-11-18",27.5163,27.7071,27.513,27.6553,283300.0],["2004-11-19",27.5389,27.5874,27.3901,27.4742,588400.0],["2004-11-22",27.2479,27.4257,27.2252,27.3901,609000.0],["2004-11-23",27.7323,27.7812,27.6085,27.716,840600.0],["2004-11-24",27.5857,27.6183,27.4325,27.5987,673900.0],["2004-11-26",27.4944,27.6639,27.4749,27.602,306100.0],["2004-11-29",27.9344,27.9539,27.7616,27.8138,445600.0],["2004-11-30",27.8073,27.9181,27.729,27.8236,519200.0],["2004-12-01",27.9278,28.3189,27.9278,28.257,589600.0],["2004-12-02",28.0615,28.1885,28.0386,28.0582,557000.0],["2004-12-03",28.0777,28.2081,28.0745,28.1201,274700.0],["2004-12-06",28.1201,28.156,27.9865,28.094,209700.0],["2004-12-07",28.0908,28.2016,27.9865,27.9963,404900.0],["2004-12-08",27.6997,27.9083,27.6508,27.8333,441100.0],["2004-12-09",27.4749,27.6932,27.3478,27.6183,490800.0],["2004-12-10",27.2239,27.3967,27.1588,27.2761,552800.0],["2004-12-13",27.136,27.5042,27.0675,27.4227,564300.0],["2004-12-14",27.4097,27.628,27.3673,27.5368,416700.0],["2004-12-15",27.6932,27.7845,27.5987,27.6346,377200.0],["2004-12-16",27.4455,27.4488,27.2272,27.3347,422200.0],["2004-12-17",27.3478,27.3641,27.149,27.2468,245500.0],["2004-12-20",27.6997,28.0256,27.6671,27.7225,611800.0],["2004-12-21",27.6411,27.6671,27.5042,27.6313,328600.0],["2004-12-22",27.5172,27.7551,27.5107,27.7323,449000.0],["2004-12-23",27.7258,27.8431,27.6867,27.6997,321900.0],["2004-12-27",27.6997,27.8399,27.6932,27.7617,189200.0],["2004-12-28",27.7649,27.9116,27.7649,27.8953,148300.0],["2004-12-29",27.6411,27.8692,27.6411,27.8105,253700.0],["2004-12-30",27.8138,27.9083,27.7779,27.8203,179800.0],["2004-12-31",27.7062,27.8464,27.703,27.7454,257500.0],["2005-01-03",27.7258,27.8236,27.5955,27.5987,348600.0],["2005-01-04",27.8008,27.804,27.4716,27.4944,528900.0],["2005-01-05",27.452,27.5596,27.3836,27.3836,340300.0],["2005-01-06",27.2631,27.3543,27.1914,27.2272,415600.0],["2005-01-07",27.2533,27.2826,26.9893,27.0056,441000.0],["2005-01-10",26.9437,27.061,26.9013,26.973,258900.0],["2005-01-11",26.8492,26.9535,26.7547,26.7808,268100.0],["2005-01-12",26.7417,26.9535,26.6602,26.9437,540400.0],["2005-01-13",26.8361,26.9046,26.6732,26.6895,514700.0],["2005-01-14",26.7938,26.885,26.7319,26.8199,451000.0],["2005-01-18",26.7319,26.9209,26.683,26.885,422900.0],["2005-01-19",26.9307,26.9665,26.7579,26.7579,393400.0],["2005-01-20",26.7384,26.8199,26.6602,26.6928,307800.0],["2005-01-21",26.5983,26.6765,26.5331,26.5363,384900.0],["2005-01-24",26.5005,26.6113,26.4581,26.5005,373800.0],["2005-01-25",26.6797,26.8329,26.6797,26.7384,401700.0],["2005-01-26",26.9078,26.9991,26.8818,26.9502,369400.0],["2005-01-27",26.8492,27.0089,26.784,27.0056,358200.0],["2005-01-28",26.8166,26.8427,26.7026,26.8068,485600.0],["2005-01-31",27.061,27.1197,27.0317,27.0578,415300.0],["2005-02-01",27.061,27.136,26.9372,27.0545,403700.0],["2005-02-02",26.9698,26.9698,26.8524,26.9013,332200.0],["2005-02-03",26.797,26.9078,26.7579,26.872,216800.0],["2005-02-04",27.2077,27.3478,27.1783,27.2924,563800.0],["2005-02-07",27.3771,27.4488,27.2761,27.3152,264600.0],["2005-02-08",27.3152,27.5433,27.3152,27.4912,359000.0],["2005-02-09",27.5726,27.6932,27.4879,27.5205,350600.0],["2005-02-10",27.7388,27.7551,27.5401,27.5792,327400.0],["2005-02-11",27.5694,27.7747,27.5368,27.69,277200.0],["2005-02-14",27.8887,27.9083,27.7942,27.8692,218000.0],["2005-02-15",27.9148,28.0223,27.8855,27.9474,425300.0],["2005-02-16",27.8105,27.892,27.6639,27.8464,315900.0],["2005-02-17",27.8105,27.9018,27.7486,27.7877,315900.0],["2005-02-18",27.7649,27.8464,27.716,27.8138,244000.0],["2005-02-22",27.7551,27.8073,27.5824,27.6476,310000.0],["2005-02-23",27.4716,27.6183,27.4065,27.5889,446800.0],["2005-02-24",27.7095,27.7812,27.6183,27.7486,468700.0],["2005-02-25",27.9604,27.9735,27.8399,27.9083,466400.0],["2005-02-28",27.2696,27.3738,27.0806,27.2076,916400.0],["2005-03-01",26.885,27.0578,26.859,27.048,1048300.0],["2005-03-02",26.6406,26.885,26.6015,26.7547,1474100.0],["2005-03-03",26.8264,26.9111,26.7547,26.8818,637100.0],["2005-03-04",26.9372,27.0089,26.8524,26.9241,899700.0],["2005-03-07",26.7547,26.8101,26.6895,26.7286,642200.0],["2005-03-08",26.9795,27.0349,26.859,26.885,357600.0],["2005-03-09",26.8101,26.8264,26.7286,26.7286,435100.0],["2005-03-10",26.7188,26.771,26.608,26.6732,342100.0],["2005-03-11",26.6471,26.7905,26.6243,26.6667,360900.0],["2005-03-14",26.6765,26.7645,26.5983,26.7645,384300.0],["2005-03-15",26.7058,26.7742,26.6732,26.683,416700.0],["2005-03-16",26.7393,26.7526,26.567,26.6598,702000.0],["2005-03-17",26.6631,26.7824,26.6068,26.6996,490300.0],["2005-03-18",26.6631,26.6664,26.5239,26.63,327200.0],["2005-03-21",26.6399,26.683,26.514,26.6366,403300.0],["2005-03-22",26.5902,26.6631,26.3019,26.3053,552300.0],["2005-03-23",26.1926,26.3715,26.1794,26.2489,568200.0],["2005-03-24",26.2191,26.3417,26.1429,26.1429,273200.0],["2005-03-28",26.2257,26.3351,26.2257,26.2522,300100.0],["2005-03-29",26.1396,26.2423,25.9342,25.954,638100.0],["2005-03-30",26.123,26.3351,26.1031,26.3086,585900.0],["2005-03-31",26.398,26.4345,26.2489,26.3086,391700.0],["2005-04-01",26.2821,26.2986,26.017,26.0501,653900.0],["2005-04-04",25.9574,26.0998,25.8878,26.0336,485100.0],["2005-04-05",25.9938,26.1065,25.9474,26.07,332400.0],["2005-04-06",26.1031,26.2556,26.1031,26.2092,342600.0],["2005-04-07",26.1661,26.2754,26.1429,26.1926,374600.0],["2005-04-08",26.2986,26.3848,26.2655,26.3251,432500.0],["2005-04-11",26.3417,26.4113,26.292,26.3682,319400.0],["2005-04-12",26.2754,26.5239,26.2025,26.461,420000.0],["2005-04-13",26.4212,26.577,26.4013,26.4179,380700.0],["2005-04-14",26.4212,26.4477,26.2622,26.2887,373600.0],["2005-04-15",26.3318,26.4146,26.0568,26.123,492900.0],["2005-04-18",26.1031,26.2059,26.0766,26.1263,375200.0],["2005-04-19",26.3285,26.4047,26.2986,26.3285,351400.0],["2005-04-20",26.2092,26.3086,26.0104,26.0601,622000.0],["2005-04-21",26.2556,26.3053,26.0833,26.2688,636500.0],["2005-04-22",26.3185,26.3682,26.1429,26.2423,471400.0],["2005-04-25",26.3417,26.4908,26.3152,26.4776,419800.0],["2005-04-26",26.5107,26.5438,26.4411,26.4511,319600.0],["2005-04-27",26.4113,26.5339,26.3914,26.4743,597000.0],["2005-04-28",26.3583,26.4378,26.2887,26.3185,473100.0],["2005-04-29",26.5239,26.5803,26.3782,26.5239,484200.0],["2005-05-02",26.5405,26.5869,26.4444,26.4974,431500.0],["2005-05-03",26.6631,26.6962,26.567,26.6366,544900.0],["2005-05-04",26.8553,26.9746,26.842,26.9447,648500.0],["2005-05-05",27.0309,27.0839,26.8719,26.9679,330100.0],["2005-05-06",27.0044,27.0342,26.8851,26.9249,273500.0],["2005-05-09",26.8288,26.9779,26.7791,26.9315,254300.0],["2005-05-10",26.736,26.7791,26.6664,26.6764,415300.0],["2005-05-11",26.8619,26.895,26.6929,26.8056,286500.0],["2005-05-12",26.7128,26.7327,26.5041,26.5239,608900.0],["2005-05-13",26.408,26.5074,26.3086,26.3748,548800.0],["2005-05-16",26.3152,26.5206,26.3086,26.5008,550500.0],["2005-05-17",26.4577,26.5869,26.4411,26.5471,445300.0],["2005-05-18",26.5538,26.7143,26.5405,26.6708,585900.0],["2005-05-19",26.6107,26.6441,26.5405,26.6006,350700.0],["2005-05-20",26.5705,26.6508,26.4502,26.624,435400.0],["2005-05-23",26.5438,26.7042,26.5438,26.6508,306500.0],["2005-05-24",26.6307,26.6341,26.497,26.5973,213200.0],["2005-05-25",26.5371,26.5672,26.4903,26.5505,246900.0],["2005-05-26",26.5371,26.5906,26.4569,26.5739,222200.0],["2005-05-27",26.4937,26.5705,26.4235,26.5438,202700.0],["2005-05-31",26.5873,26.604,26.4937,26.5271,226800.0],["2005-06-01",26.5271,26.7744,26.5037,26.6641,366300.0],["2005-06-02",26.5872,26.741,26.5538,26.6775,219300.0],["2005-06-03",26.5705,26.6006,26.4101,26.4736,481100.0],["2005-06-06",26.5304,26.6675,26.4669,26.6641,255500.0],["2005-06-07",26.6574,26.8112,26.6274,26.6808,366700.0],["2005-06-08",26.7878,26.7911,26.5605,26.6307,326700.0],["2005-06-09",26.7176,26.7544,26.6073,26.7276,243200.0],["2005-06-10",26.8313,26.8413,26.6742,26.731,239400.0],["2005-06-13",26.7076,26.7911,26.6574,26.7477,297700.0],["2005-06-14",26.7243,26.8313,26.7243,26.7744,220700.0],["2005-06-15",26.7878,26.8246,26.7009,26.8246,218800.0],["2005-06-16",26.7276,26.7778,26.6808,26.7544,324300.0],["2005-06-17",26.8647,26.9048,26.8012,26.8413,505700.0],["2005-06-20",26.7945,26.8981,26.721,26.8513,354100.0],["2005-06-21",26.858,26.9349,26.7878,26.8346,235800.0],["2005-06-22",27.1388,27.1655,27.0586,27.0953,346200.0],["2005-06-23",27.2357,27.3126,27.102,27.1054,619000.0],["2005-06-24",27.1722,27.199,27.0987,27.1154,277700.0],["2005-06-27",27.0886,27.0987,26.9917,27.0953,300900.0],["2005-06-28",27.0619,27.1588,27.0586,27.1488,336000.0],["2005-06-29",27.0753,27.1756,27.0018,27.1054,453100.0],["2005-06-30",26.8279,26.8614,26.5806,26.624,620900.0],["2005-07-01",26.614,26.6474,26.5405,26.6407,302600.0],["2005-07-05",26.6173,26.751,26.6073,26.7343,224200.0],["2005-07-06",26.721,26.7744,26.6407,26.6808,277100.0],["2005-07-07",26.1427,26.4067,26.0625,26.4067,1382200.0],["2005-07-08",26.4903,26.6708,26.4502,26.5906,492300.0],["2005-07-11",26.6775,26.8413,26.6775,26.7444,509400.0],["2005-07-12",26.7276,26.7978,26.614,26.731,396500.0],["2005-07-13",26.8212,26.9215,26.6909,26.9115,640300.0],["2005-07-14",27.1187,27.1722,26.9616,26.9984,664900.0],["2005-07-15",26.9182,26.9917,26.858,26.9182,325500.0],["2005-07-18",26.8012,26.9015,26.7778,26.7912,424100.0],["2005-07-19",26.8246,26.9148,26.731,26.8714,546400.0],["2005-07-20",26.8446,27.0753,26.7444,27.0151,507800.0],["2005-07-21",27.2056,27.3995,27.0653,27.2758,515200.0],["2005-07-22",27.1889,27.2691,27.1455,27.2524,571400.0],["2005-07-25",27.2558,27.3795,27.2324,27.3159,285600.0],["2005-07-26",27.2625,27.3494,27.2357,27.3059,224400.0],["2005-07-27",27.1822,27.356,27.1187,27.336,278200.0],["2005-07-28",27.1054,27.2725,27.0987,27.2357,667000.0],["2005-07-29",27.1221,27.1889,27.0586,27.0719,512200.0],["2005-08-01",27.5934,27.6435,27.5265,27.6268,634600.0],["2005-08-02",27.6268,27.707,27.5733,27.6803,325400.0],["2005-08-03",27.5466,27.6769,27.5232,27.5867,437400.0],["2005-08-04",27.5132,27.6101,27.3661,27.3761,434800.0],["2005-08-05",27.5198,27.5599,27.3627,27.443,317600.0],["2005-08-08",27.6803,27.707,27.5232,27.5499,366100.0],["2005-08-09",27.3962,27.5399,27.3728,27.5031,290000.0],["2005-08-10",27.7137,27.8173,27.5666,27.6335,357200.0],["2005-08-11",27.8073,27.9076,27.697,27.8207,319000.0],["2005-08-12",27.7873,27.8274,27.6903,27.7538,158700.0],["2005-08-15",27.7204,27.8441,27.687,27.8173,184100.0],["2005-08-16",27.6803,27.7237,27.6201,27.6469,279400.0],["2005-08-17",27.6873,27.8255,27.6873,27.7109,256300.0],["2005-08-18",27.3131,27.4817,27.3098,27.4075,426100.0],["2005-08-19",27.4008,27.4783,27.3536,27.4648,175600.0],["2005-08-22",27.5963,27.6401,27.4143,27.4581,221300.0],["2005-08-23",27.33,27.3435,27.239,27.2491,285500.0],["2005-08-24",27.1715,27.1918,27.0299,27.04,379300.0],["2005-08-25",27.1176,27.1749,27.0603,27.1176,228900.0],["2005-08-26",27.1311,27.1378,27.0367,27.0468,221300.0],["2005-08-29",26.9693,27.2862,26.9693,27.0805,160700.0],["2005-08-30",26.9895,27.003,26.8007,26.9457,277600.0],["2005-08-31",27.0434,27.2693,27.0434,27.2524,541200.0],["2005-09-01",27.3232,27.4581,27.303,27.3805,572400.0],["2005-09-02",27.4075,27.5592,27.4075,27.4918,258900.0],["2005-09-06",27.5154,27.6266,27.5053,27.5896,360100.0],["2005-09-07",27.7682,27.7783,27.6671,27.7413,468000.0],["2005-09-08",27.6266,27.6266,27.4817,27.5221,196500.0],["2005-09-09",27.5188,27.7008,27.485,27.63,253300.0],["2005-09-12",27.5154,27.5963,27.4648,27.5053,259900.0],["2005-09-13",27.3907,27.6334,27.3637,27.539,393400.0],["2005-09-14",27.5795,27.6064,27.4581,27.4918,262000.0],["2005-09-15",27.2929,27.3738,27.2423,27.3738,305500.0],["2005-09-16",27.4109,27.4615,27.2794,27.4176,237700.0],["2005-09-19",27.3502,27.4109,27.2996,27.3435,263100.0],["2005-09-20",27.3671,27.4851,27.2086,27.2322,347400.0],["2005-09-21",27.303,27.3502,27.1412,27.1749,320000.0],["2005-09-22",27.1378,27.2457,27.0704,27.239,371200.0],["2005-09-23",27.2052,27.2895,27.1378,27.2558,167500.0],["2005-09-26",27.3199,27.3805,27.2389,27.2895,196100.0],["2005-09-27",27.1884,27.3401,27.1513,27.2727,289200.0],["2005-09-28",27.303,27.4277,27.2828,27.3671,306400.0],["2005-09-29",27.3401,27.603,27.2861,27.5592,525100.0],["2005-09-30",27.4176,27.4412,27.3367,27.3839,593700.0],["2005-10-03",27.3805,27.4378,27.3367,27.3839,234200.0],["2005-10-04",27.3839,27.4615,27.2187,27.2322,309400.0],["2005-10-05",27.1075,27.1682,26.9996,27.0097,344400.0],["2005-10-06",26.9895,27.0198,26.8007,26.8917,393300.0],["2005-10-07",26.8647,26.949,26.8007,26.9052,385800.0],["2005-10-10",26.858,26.9153,26.7602,26.8108,277700.0],["2005-10-11",26.8344,26.8647,26.6861,26.7333,428900.0],["2005-10-12",26.6119,26.6456,26.4063,26.4804,580600.0],["2005-10-13",26.4198,26.5411,26.2714,26.5074,432000.0],["2005-10-14",26.558,26.7029,26.4771,26.6726,368300.0],["2005-10-17",26.4299,26.4973,26.3928,26.4737,446100.0],["2005-10-18",26.3827,26.4568,26.3153,26.3287,412300.0],["2005-10-19",26.0759,26.4569,26.0456,26.4467,604300.0],["2005-10-20",26.295,26.3759,26.0355,26.1197,486500.0],["2005-10-21",26.2714,26.3726,26.1366,26.2175,316800.0],["2005-10-24",26.3759,26.5074,26.3287,26.4838,370100.0],["2005-10-25",26.4636,26.558,26.295,26.3995,457700.0],["2005-10-26",26.5445,26.6322,26.44,26.4467,430100.0],["2005-10-27",26.349,26.3793,26.204,26.2276,410200.0],["2005-10-28",26.4097,26.5007,26.177,26.3591,336600.0],["2005-10-31",26.4434,26.6153,26.4063,26.5512,613400.0],["2005-11-01",26.6827,26.7063,26.5344,26.5816,237700.0],["2005-11-02",26.622,26.7771,26.5411,26.7636,512100.0],["2005-11-03",26.8985,26.9423,26.7535,26.7805,438700.0],["2005-11-04",26.8277,26.8445,26.558,26.7029,586300.0],["2005-11-07",26.7366,26.8513,26.6895,26.794,288500.0],["2005-11-08",26.7636,26.8277,26.6659,26.7501,280400.0],["2005-11-09",26.794,26.9524,26.7636,26.885,399000.0],["2005-11-10",26.9659,27.1378,26.8951,27.1243,390600.0],["2005-11-11",27.1715,27.2794,27.1715,27.2457,324500.0],["2005-11-14",27.1243,27.1581,26.9693,27.1378,348900.0],["2005-11-15",27.1715,27.276,27.0266,27.0704,398200.0],["2005-11-16",27.0333,27.0603,26.9018,27.0232,509700.0],["2005-11-17",27.1614,27.3064,27.1614,27.3064,409900.0],["2005-11-18",27.4952,27.5154,27.3738,27.4985,391800.0],["2005-11-21",27.4716,27.5086,27.394,27.4783,559200.0],["2005-11-22",27.4681,27.6517,27.3151,27.6313,417300.0],["2005-11-23",27.6551,27.8149,27.6075,27.7163,401300.0],["2005-11-25",27.5463,27.5871,27.4579,27.5225,216200.0],["2005-11-28",27.6245,27.6415,27.4613,27.5429,390900.0],["2005-11-29",27.4647,27.5021,27.3389,27.4069,538400.0],["2005-11-30",27.2913,27.3321,27.1757,27.1825,400900.0],["2005-12-01",27.4953,27.6823,27.4953,27.6109,436900.0],["2005-12-02",27.4749,27.6415,27.3899,27.6313,272100.0],["2005-12-05",27.5565,27.6109,27.4069,27.5599,260700.0],["2005-12-06",27.4375,27.5429,27.3763,27.4035,286600.0],["2005-12-07",27.3933,27.4511,27.2709,27.3967,248000.0],["2005-12-08",27.3015,27.3899,27.1689,27.2879,510400.0],["2005-12-09",27.3593,27.4205,27.2981,27.3423,204900.0],["2005-12-12",27.5021,27.5599,27.3865,27.5089,281200.0],["2005-12-13",27.4647,27.7129,27.4647,27.6279,603100.0],["2005-12-14",27.6415,27.7435,27.6041,27.6993,277500.0],["2005-12-15",27.6925,27.7265,27.5565,27.6517,260400.0],["2005-12-16",27.7265,27.7979,27.6653,27.6755,297100.0],["2005-12-19",27.7843,27.8047,27.5701,27.6143,389700.0],["2005-12-20",27.6653,27.8115,27.6381,27.7027,268500.0],["2005-12-21",27.6483,27.7129,27.6109,27.6653,332300.0],["2005-12-22",27.6789,27.7265,27.6177,27.6823,371000.0],["2005-12-23",27.5905,27.7469,27.5497,27.6687,182300.0],["2005-12-27",27.6279,27.7537,27.5055,27.5157,172400.0],["2005-12-28",27.5157,27.5463,27.3865,27.4137,392600.0],["2005-12-29",27.4341,27.5327,27.3865,27.3967,211200.0],["2005-12-30",27.3967,27.4953,27.2131,27.3627,339700.0],["2006-01-03",27.5735,27.8455,27.4919,27.7741,643200.0],["2006-01-04",27.8829,27.9476,27.8625,27.8761,478700.0],["2006-01-05",28.0326,28.1822,28.0292,28.1006,558900.0],["2006-01-06",28.4032,28.6242,28.4032,28.5732,882200.0],["2006-01-09",29.0391,29.1581,29.0391,29.0799,768100.0],["2006-01-10",28.8351,28.9337,28.8045,28.8215,459600.0],["2006-01-11",28.8588,28.8928,28.7772,28.8418,459500.0],["2006-01-12",28.7364,28.8147,28.6412,28.6854,385500.0],["2006-01-13",28.7841,28.8725,28.7296,28.8113,244800.0],["2006-01-17",28.546,28.6514,28.4848,28.5766,695800.0],["2006-01-18",28.359,28.4406,28.2298,28.3216,448800.0],["2006-01-19",28.5868,28.6718,28.5154,28.5902,286900.0],["2006-01-20",28.5324,28.5358,28.155,28.155,427700.0],["2006-01-23",28.0428,28.2604,28.0428,28.1788,577100.0],["2006-01-24",28.138,28.1754,27.9816,28.1108,349900.0],["2006-01-25",28.1788,28.257,28.0666,28.2162,278100.0],["2006-01-26",28.3318,28.4372,28.274,28.3454,360300.0],["2006-01-27",28.4882,28.529,28.3352,28.3692,390500.0],["2006-01-30",28.1652,28.2196,28.0598,28.1482,339700.0],["2006-01-31",28.2774,28.3862,28.2026,28.2842,372800.0],["2006-02-01",28.3318,28.444,28.2842,28.359,456100.0],["2006-02-02",28.3658,28.4406,28.1176,28.1856,427600.0],["2006-02-03",27.968,28.172,27.9034,28.0904,276600.0],["2006-02-06",28.1346,28.1482,27.9816,28.0292,264000.0],["2006-02-07",28.0734,28.1754,27.9578,28.0054,287000.0],["2006-02-08",28.0292,28.1346,27.9578,28.0972,370400.0],["2006-02-09",28.1414,28.2502,28.0326,28.0938,308800.0],["2006-02-10",28.1924,28.1958,27.968,27.9918,544800.0],["2006-02-13",28.0258,28.1074,27.9816,28.0292,241000.0],["2006-02-14",28.0326,28.3386,28.0258,28.3216,459500.0],["2006-02-15",28.291,28.3964,28.172,28.2808,308800.0],["2006-02-16",28.3386,28.5154,28.3114,28.5052,299000.0],["2006-02-17",28.3658,28.444,28.3216,28.3862,239600.0],["2006-02-21",28.4576,28.5052,28.3624,28.3726,275400.0],["2006-02-22",28.3828,28.5834,28.359,28.546,319600.0],["2006-02-23",28.8453,28.8657,28.682,28.7024,441800.0],["2006-02-24",29.0969,29.1683,29.0459,29.0697,475200.0],["2006-02-27",29.2635,29.3621,29.2635,29.2907,436300.0],["2006-02-28",29.2703,29.3111,29.0595,29.1377,394000.0],["2006-03-01",29.1853,29.2635,29.1241,29.1955,327900.0],["2006-03-02",29.0731,29.2159,28.9881,29.1887,294700.0],["2006-03-03",28.9745,29.2261,28.9745,29.0867,380400.0],["2006-03-06",29.5661,29.6205,29.3009,29.4131,598400.0],["2006-03-07",29.1003,29.2873,29.0697,29.1717,425700.0],["2006-03-08",28.9541,29.1615,28.9201,29.0969,375200.0],["2006-03-09",29.1921,29.2227,29.0255,29.0561,350000.0],["2006-03-10",29.0731,29.3009,28.9915,29.2465,443400.0],["2006-03-13",29.2397,29.2839,29.1513,29.1547,332500.0],["2006-03-14",29.1309,29.3213,29.1071,29.2941,327900.0],["2006-03-15",29.3553,29.3893,29.2295,29.3213,505300.0],["2006-03-16",29.1139,29.3043,29.0935,29.1377,466700.0],["2006-03-17",29.4267,29.4743,29.3791,29.4607,411800.0],["2006-03-20",29.3723,29.4097,29.2567,29.3451,283900.0],["2006-03-21",29.3519,29.5219,29.2533,29.3621,511200.0],["2006-03-22",29.2825,29.3483,29.2063,29.3171,579400.0],["2006-03-23",29.2236,29.2513,29.092,29.2063,438500.0],["2006-03-24",29.1024,29.2271,29.0574,29.1197,327000.0],["2006-03-27",29.0712,29.0816,28.912,28.9812,306200.0],["2006-03-28",28.9882,29.0678,28.7769,28.8116,465500.0],["2006-03-29",28.8116,28.9397,28.7943,28.8635,376000.0],["2006-03-30",29.0851,29.1647,28.9743,29.0851,331000.0],["2006-03-31",29.1682,29.189,29.0089,29.0089,282400.0],["2006-04-03",29.2513,29.5075,29.2063,29.2617,511600.0],["2006-04-04",29.3794,29.5214,29.3413,29.4798,335300.0],["2006-04-05",29.4694,29.5837,29.414,29.5491,281900.0],["2006-04-06",29.4971,29.5352,29.4002,29.5352,276500.0],["2006-04-07",29.4764,29.5214,29.2097,29.279,306000.0],["2006-04-10",29.3102,29.421,29.2617,29.3344,182300.0],["2006-04-11",29.3379,29.3967,29.0851,29.1405,302700.0],["2006-04-12",29.2028,29.2444,29.1059,29.1751,232400.0],["2006-04-13",29.2929,29.4521,29.2859,29.3725,316700.0],["2006-04-17",29.376,29.5526,29.376,29.4244,287900.0],["2006-04-18",29.6218,29.8226,29.4937,29.8157,377200.0],["2006-04-19",29.8572,30.0719,29.8503,30.0581,834500.0],["2006-04-20",29.8953,30.0096,29.8815,29.9923,285900.0],["2006-04-21",29.7811,29.8607,29.7222,29.7637,301100.0],["2006-04-24",29.4902,29.6356,29.4487,29.6218,306100.0],["2006-04-25",29.5422,29.5491,29.3621,29.4625,424300.0],["2006-04-26",29.5698,29.6287,29.4937,29.6183,413600.0],["2006-04-27",29.4244,29.6807,29.3206,29.646,482500.0],["2006-04-28",29.7084,30.0996,29.7084,30.0131,1855200.0],["2006-05-01",30.1446,30.2312,29.923,29.9784,508300.0],["2006-05-02",30.8371,30.941,30.7021,30.8718,1522400.0],["2006-05-03",30.5671,30.6328,30.477,30.6259,489800.0],["2006-05-04",30.7644,30.9133,30.7506,30.851,663100.0],["2006-05-05",31.0795,31.2769,31.0033,31.2734,575600.0],["2006-05-08",31.592,31.7547,31.54,31.6335,689900.0],["2006-05-09",31.7928,31.9036,31.7512,31.8136,388600.0],["2006-05-10",31.8378,31.9763,31.8032,31.8828,573600.0],["2006-05-11",31.8759,31.9348,31.5089,31.5227,790400.0],["2006-05-12",31.3946,31.5193,31.0345,31.0864,587900.0],["2006-05-15",30.8856,31.0726,30.8025,31.038,837200.0],["2006-05-16",31.5643,31.5781,31.4362,31.5193,1301100.0],["2006-05-17",31.5786,31.6833,31.013,31.0409,1164300.0],["2006-05-18",31.2923,31.3168,31.013,31.0375,675900.0],["2006-05-19",31.0374,31.1561,30.8943,31.0305,574200.0],["2006-05-22",30.3322,30.4649,30.1088,30.3113,812600.0],["2006-05-23",30.5208,30.8594,30.4021,30.4021,721500.0],["2006-05-24",30.3636,30.43,29.9726,30.3113,735400.0],["2006-05-25",30.5312,30.5941,30.3427,30.5487,312700.0],["2006-05-26",30.5522,30.835,30.4544,30.7197,421900.0],["2006-05-30",30.636,30.6883,30.1018,30.1053,630100.0],["2006-05-31",30.4754,30.6499,30.3706,30.4509,472100.0],["2006-06-01",30.0948,30.5277,30.0739,30.5173,641800.0],["2006-06-02",30.7232,30.7442,30.4963,30.5556,293900.0],["2006-06-05",30.5801,30.601,30.1577,30.1716,349000.0],["2006-06-06",30.3497,30.3776,29.9831,30.2065,413200.0],["2006-06-07",30.3985,30.601,30.2205,30.2449,362100.0],["2006-06-08",29.8888,30.0948,29.6759,29.9866,716200.0],["2006-06-09",30.1716,30.231,29.8958,29.9586,354200.0],["2006-06-12",30.3567,30.3601,30.032,30.0529,691900.0],["2006-06-13",29.6794,29.8679,29.3267,29.4454,923900.0],["2006-06-14",30.0389,30.217,29.8155,30.0075,1134400.0],["2006-06-15",30.2833,30.4963,30.2345,30.4579,602900.0],["2006-06-16",30.4719,30.5068,30.2624,30.4021,335500.0],["2006-06-19",30.3183,30.3916,30.0774,30.1542,326300.0],["2006-06-20",30.0808,30.2345,29.9272,30.1472,385700.0],["2006-06-21",30.1576,30.3741,30.0459,30.2554,316600.0],["2006-06-22",30.2554,30.3916,30.1088,30.2589,236200.0],["2006-06-23",30.0075,30.21,29.9237,30.0878,367900.0],["2006-06-26",30.0005,30.1542,29.8958,30.1367,246900.0],["2006-06-27",29.9831,30.0075,29.8295,29.8469,352700.0],["2006-06-28",30.0424,30.0773,29.7876,29.9133,587500.0],["2006-06-29",30.1437,30.7093,30.0983,30.5661,1192700.0],["2006-06-30",30.8803,30.9641,30.6779,30.8454,557000.0],["2006-07-03",30.601,30.7861,30.5033,30.7232,300000.0],["2006-07-05",30.3671,30.5103,30.2764,30.4789,383200.0],["2006-07-06",30.9048,31.0584,30.8454,30.9292,432900.0],["2006-07-07",31.1806,31.226,30.8699,30.9502,344200.0],["2006-07-10",31.0375,31.2295,31.027,31.1073,207200.0],["2006-07-11",31.0584,31.2714,30.9222,31.2295,242600.0],["2006-07-12",31.0025,31.0654,30.7616,30.821,271000.0],["2006-07-13",30.5941,30.629,30.3741,30.4055,392000.0],["2006-07-14",30.4055,30.416,30.21,30.3636,266600.0],["2006-07-17",30.1123,30.2519,29.9656,30.2205,340800.0],["2006-07-18",30.4684,30.4893,30.1367,30.3741,275400.0],["2006-07-19",30.3566,31.1212,30.3566,31.0305,469500.0],["2006-07-20",30.9851,31.0549,30.7861,30.7896,292200.0],["2006-07-21",30.8105,30.8105,30.6185,30.6569,279300.0],["2006-07-24",31.0375,31.3307,31.0095,31.2574,874900.0],["2006-07-25",31.2469,31.3761,31.0828,31.2993,270400.0],["2006-07-26",31.4285,31.4878,31.205,31.3377,332600.0],["2006-07-27",31.7392,31.7671,31.3726,31.4599,309900.0],["2006-07-28",31.5821,31.8858,31.5262,31.7217,401300.0],["2006-07-31",31.8649,31.9417,31.7217,31.7567,332800.0],["2006-08-01",31.4599,31.4843,31.2295,31.4285,523000.0],["2006-08-02",31.7008,31.9731,31.7008,31.8998,382700.0],["2006-08-03",31.6519,31.8335,31.5123,31.6973,293400.0],["2006-08-04",31.9277,32.022,31.5716,31.6379,396000.0],["2006-08-07",31.7671,31.8055,31.6554,31.7427,239000.0],["2006-08-08",31.7706,31.8998,31.5611,31.5821,426300.0],["2006-08-09",32.1197,32.2419,31.8474,31.8649,401100.0],["2006-08-10",31.7357,31.7811,31.5716,31.6135,679000.0],["2006-08-11",31.4739,31.5612,31.3482,31.4529,1190300.0],["2006-08-14",31.6275,31.7671,31.5262,31.5611,250400.0],["2006-08-15",31.7706,31.8963,31.7182,31.8614,312100.0],["2006-08-16",32.1536,32.1606,32.0304,32.1184,423200.0],["2006-08-17",31.8262,31.9388,31.6643,31.8086,702400.0],["2006-08-18",31.8543,31.9212,31.622,31.8191,383200.0],["2006-08-21",31.6819,31.7065,31.5375,31.5903,362500.0],["2006-08-22",31.5481,31.6819,31.5305,31.5446,504200.0],["2006-08-23",31.5974,31.6115,31.3439,31.4178,305800.0],["2006-08-24",31.5129,31.5129,31.3298,31.4143,246800.0],["2006-08-25",31.5164,31.6748,31.4953,31.5551,287200.0],["2006-08-28",31.5587,31.7945,31.5059,31.7206,201200.0],["2006-08-29",31.8508,31.9142,31.6467,31.879,311500.0],["2006-08-30",32.0233,32.0761,31.8931,31.9635,287800.0],["2006-08-31",32.0867,32.1219,31.9353,32.0128,262000.0],["2006-09-01",32.1008,32.1606,31.9776,32.0691,287900.0],["2006-09-05",32.0902,32.1571,31.9916,32.0972,232700.0],["2006-09-06",31.6502,31.7382,31.5903,31.6783,402600.0],["2006-09-07",31.3967,31.5763,31.3122,31.4425,474300.0],["2006-09-08",31.358,31.4953,31.3474,31.4601,318200.0],["2006-09-11",31.27,31.4284,31.2031,31.3897,353200.0],["2006-09-12",31.6467,31.7804,31.5375,31.7311,447200.0],["2006-09-13",31.6607,31.7875,31.5622,31.7452,411500.0],["2006-09-14",31.6748,31.6924,31.5763,31.6608,396600.0],["2006-09-15",31.6959,31.7347,31.5974,31.6783,456100.0],["2006-09-18",31.6783,31.798,31.6502,31.7628,477900.0],["2006-09-19",31.7523,31.7628,31.4355,31.5939,329200.0],["2006-09-20",31.9072,32.0339,31.8508,31.9459,366500.0],["2006-09-21",32.055,32.136,31.9318,32.0092,359500.0],["2006-09-22",32.0057,32.0515,31.8896,31.974,314700.0],["2006-09-25",32.0726,32.1641,31.8508,32.0797,254200.0],["2006-09-26",31.872,32.0902,31.8403,32.0163,953500.0],["2006-09-27",32.0973,32.2944,32.0656,32.2521,520000.0],["2006-09-28",32.2557,32.3366,32.1219,32.319,422700.0],["2006-09-29",32.1395,32.2838,31.967,32.2205,352900.0],["2006-10-02",32.1465,32.3085,32.0973,32.2275,331600.0],["2006-10-03",32.1008,32.3296,32.0163,32.2909,375600.0],["2006-10-04",32.3402,32.6394,32.2944,32.6358,542800.0],["2006-10-05",33.009,33.185,32.9632,33.1533,1281000.0],["2006-10-06",32.9491,33.0512,32.921,32.9773,601300.0],["2006-10-09",32.6147,32.8506,32.5936,32.7978,397900.0],["2006-10-10",33.1076,33.192,32.9914,33.1181,435400.0],["2006-10-11",32.9139,33.0935,32.9069,32.9949,337800.0],["2006-10-12",33.0688,33.3364,33.0653,33.3258,377600.0],["2006-10-13",33.2871,33.442,33.2237,33.4244,723900.0],["2006-10-16",33.3117,33.5828,33.3117,33.4913,388100.0],["2006-10-17",33.2871,33.3293,33.1216,33.2906,544500.0],["2006-10-18",33.4173,33.4737,33.3293,33.4244,575300.0],["2006-10-19",33.3364,33.3821,33.2131,33.3399,623100.0],["2006-10-20",33.266,33.442,33.2237,33.3892,263400.0],["2006-10-23",33.2554,33.4772,33.2483,33.4736,359000.0],["2006-10-24",33.2976,33.4349,33.273,33.3892,348700.0],["2006-10-25",33.2589,33.5053,33.2519,33.4842,547200.0],["2006-10-26",33.5792,33.7341,33.4842,33.7095,417200.0],["2006-10-27",33.5124,33.625,33.4244,33.53,544000.0],["2006-10-30",33.442,33.5616,33.3962,33.442,312100.0],["2006-10-31",33.4842,33.6743,33.4736,33.6074,377600.0],["2006-11-01",34.1988,34.2094,33.8714,33.8996,561000.0],["2006-11-02",33.9876,34.1284,33.9489,34.0826,363200.0],["2006-11-03",34.2516,34.3079,34.051,34.0826,379600.0],["2006-11-06",34.3713,34.6952,34.2798,34.6424,659600.0],["2006-11-07",34.5297,34.6001,34.41,34.4734,728200.0],["2006-11-08",34.2305,34.6036,34.2023,34.5614,477200.0],["2006-11-09",34.2798,34.4276,34.227,34.2833,420300.0],["2006-11-10",34.2164,34.2551,34.1003,34.2023,565700.0],["2006-11-13",33.3962,33.7306,33.3786,33.6356,694300.0],["2006-11-14",33.5053,33.5546,33.1991,33.537,907600.0],["2006-11-15",33.1744,33.5124,33.1744,33.354,787200.0],["2006-11-16",33.2132,33.2941,33.1428,33.2272,864900.0],["2006-11-17",33.1956,33.4209,33.1674,33.2976,1288200.0],["2006-11-20",33.0583,33.266,33.0583,33.2096,589600.0],["2006-11-21",33.3693,33.3693,33.1777,33.3055,978900.0],["2006-11-22",33.5113,33.6035,33.4261,33.49,368700.0],["2006-11-24",33.2735,33.4225,33.2274,33.348,187400.0],["2006-11-27",33.1174,33.1564,32.869,32.9506,626400.0],["2006-11-28",32.8583,33.018,32.8016,32.9932,461400.0],["2006-11-29",32.9329,33.0535,32.8619,33.0109,452300.0],["2006-11-30",32.869,33.0535,32.7661,33.0003,481000.0],["2006-12-01",33.0038,33.0571,32.7625,32.908,499700.0],["2006-12-04",32.9435,33.2096,32.908,33.1245,454000.0],["2006-12-05",32.4254,32.4999,32.3296,32.4645,1287000.0],["2006-12-06",32.1983,32.3083,32.1664,32.2516,952400.0],["2006-12-07",32.2516,32.3545,32.1806,32.2196,520800.0],["2006-12-08",32.099,32.1664,31.9216,32.0067,1029300.0],["2006-12-11",32.0174,32.2551,32.0103,32.1912,648400.0],["2006-12-12",32.2906,32.3438,32.1203,32.3154,556800.0],["2006-12-13",32.1629,32.3438,32.1593,32.2658,595600.0],["2006-12-14",32.2729,32.4964,32.248,32.4006,399500.0],["2006-12-15",32.5035,32.539,32.3793,32.4361,420300.0],["2006-12-18",32.4361,32.4858,32.3616,32.4077,321500.0],["2006-12-19",32.4183,32.7412,32.3793,32.688,589600.0],["2006-12-20",32.4716,32.5816,32.3474,32.3545,422600.0],["2006-12-21",32.2764,32.319,32.1274,32.2799,956500.0],["2006-12-22",32.2196,32.3438,32.0954,32.2551,243500.0],["2006-12-26",32.1841,32.3722,32.1841,32.3545,172400.0],["2006-12-27",32.3616,32.539,32.3048,32.5177,408600.0],["2006-12-28",32.6632,32.6809,32.4538,32.578,397100.0],["2006-12-29",32.6312,32.6419,32.4929,32.5212,177800.0],["2007-01-03",32.9967,33.128,32.8406,32.9896,736800.0],["2007-01-04",32.7874,32.7874,32.5674,32.7412,711200.0],["2007-01-05",32.5674,32.5816,32.3083,32.4503,566100.0],["2007-01-08",32.2409,32.3332,32.1345,32.2799,676200.0],["2007-01-09",32.0387,32.067,31.8648,31.9677,888400.0],["2007-01-10",31.7903,31.9606,31.6767,31.918,655800.0],["2007-01-11",31.7299,32.0032,31.7229,31.9464,761000.0],["2007-01-12",31.8861,32.0741,31.8506,32.0635,781400.0],["2007-01-16",32.0315,32.1025,31.9038,32.0386,633700.0],["2007-01-17",31.9464,32.1487,31.9464,32.0777,523000.0],["2007-01-18",32.4716,32.5071,32.248,32.3332,722000.0],["2007-01-19",32.7235,32.9151,32.7058,32.7483,882900.0],["2007-01-22",32.9825,33.0003,32.6845,32.7803,774100.0],["2007-01-23",32.7129,32.9435,32.7129,32.9009,426400.0],["2007-01-24",32.8796,33.0322,32.8335,33.0322,463200.0],["2007-01-25",33.0322,33.0429,32.578,32.6312,463000.0],["2007-01-26",32.6632,32.6632,32.4148,32.4467,901200.0],["2007-01-29",32.5425,32.7448,32.5106,32.5425,511300.0],["2007-01-30",32.5425,32.6987,32.4787,32.649,427700.0],["2007-01-31",32.3474,32.6206,32.2835,32.5851,509800.0],["2007-02-01",32.7377,32.8122,32.6277,32.759,435100.0],["2007-02-02",32.8477,32.8867,32.7342,32.8264,276500.0],["2007-02-05",32.6029,32.688,32.5212,32.688,504500.0],["2007-02-06",32.7803,32.8406,32.6987,32.798,372000.0],["2007-02-07",32.6206,32.7732,32.5816,32.7235,434700.0],["2007-02-08",31.8116,32.0209,31.7477,31.8577,2571400.0],["2007-02-09",31.8399,31.9606,31.6803,31.7299,1184900.0],["2007-02-12",31.8364,31.8364,31.6909,31.7264,503300.0],["2007-02-13",31.5667,31.8257,31.5667,31.8045,628000.0],["2007-02-14",31.8435,32.1203,31.808,32.0351,769000.0],["2007-02-15",31.8861,31.9038,31.7335,31.8186,694000.0],["2007-02-16",31.6057,31.7796,31.4886,31.7725,662900.0],["2007-02-20",31.737,31.8399,31.6341,31.808,463700.0],["2007-02-21",31.6412,31.769,31.6341,31.7087,627000.0],["2007-02-22",31.6377,31.7725,31.6164,31.6732,474500.0],["2007-02-23",31.6448,31.6483,31.4106,31.4922,706800.0],["2007-02-26",31.6022,31.6767,31.4851,31.5596,546400.0],["2007-02-27",31.3112,31.3999,30.3212,30.6477,1592300.0],["2007-02-28",31.1267,31.1657,30.9032,31.0841,1109700.0],["2007-03-01",30.6832,30.9741,30.6264,30.8358,1188900.0],["2007-03-02",30.6335,30.818,30.4667,30.6122,831400.0],["2007-03-05",30.5448,30.8854,30.4028,30.4845,1199500.0],["2007-03-06",30.8358,31.2438,30.7861,31.0948,919500.0],["2007-03-07",31.0203,31.2012,30.9706,31.0309,566200.0],["2007-03-08",31.258,31.4354,31.2332,31.2545,682700.0],["2007-03-09",31.3467,31.3787,31.2083,31.2935,460400.0],["2007-03-12",31.1941,31.4106,31.1516,31.3574,539600.0],["2007-03-13",31.1977,31.2261,30.6903,30.6938,780600.0],["2007-03-14",30.2964,30.6903,30.2183,30.6654,1745200.0],["2007-03-15",30.3496,30.6051,30.3319,30.5448,680000.0],["2007-03-16",30.417,30.5093,30.3212,30.4348,525100.0],["2007-03-19",30.7364,30.818,30.6406,30.6867,550500.0],["2007-03-20",30.9493,31.29,30.8748,31.1729,839300.0],["2007-03-21",31.5097,32.035,31.1402,31.8611,2288400.0],["2007-03-22",32.0024,32.0857,31.8467,31.93,748400.0],["2007-03-23",32.151,32.256,32.0024,32.0169,538000.0],["2007-03-26",31.9155,31.9807,31.6655,31.9336,445000.0],["2007-03-27",31.6039,31.7633,31.5424,31.6438,549000.0],["2007-03-28",31.4409,31.6148,31.3757,31.4445,501800.0],["2007-03-29",31.6981,31.7561,31.5387,31.7054,360000.0],["2007-03-30",31.7742,31.9517,31.7344,31.8104,516500.0],["2007-04-02",31.8865,31.9372,31.7452,31.8793,459400.0],["2007-04-03",31.901,32.0568,31.8503,32.0568,324800.0],["2007-04-04",31.9988,32.2343,31.9155,32.2343,727900.0],["2007-04-05",32.227,32.5277,32.1981,32.4879,773900.0],["2007-04-09",32.4915,32.669,32.4879,32.5241,556000.0],["2007-04-10",32.5096,32.6002,32.4118,32.4842,389700.0],["2007-04-11",32.6002,32.6219,32.4045,32.4516,675600.0],["2007-04-12",32.5495,32.6871,32.5277,32.6038,1065000.0],["2007-04-13",32.9914,33.2595,32.8755,33.2559,1054500.0],["2007-04-16",33.7159,33.8608,33.4008,33.7811,1482300.0],["2007-04-17",33.4406,33.5819,33.4008,33.4913,1315400.0],["2007-04-18",33.4479,33.7884,33.4116,33.6797,871300.0],["2007-04-19",33.3609,33.7558,33.3283,33.5022,670200.0],["2007-04-20",33.7811,33.8536,33.6761,33.8391,674000.0],["2007-04-23",33.4877,33.5783,33.4406,33.5131,692800.0],["2007-04-24",33.629,33.658,33.4261,33.495,514400.0],["2007-04-25",33.6254,33.8717,33.5674,33.85,504500.0],["2007-04-26",33.5928,33.7196,33.4986,33.5928,296900.0],["2007-04-27",33.6,33.7232,33.5095,33.6471,714400.0],["2007-04-30",33.6544,33.7956,33.4334,33.4587,929800.0],["2007-05-01",33.687,33.763,33.5602,33.658,665600.0],["2007-05-02",33.7884,33.9659,33.763,33.9261,480000.0],["2007-05-03",34.1615,34.2883,34.1036,34.1833,550600.0],["2007-05-04",34.0891,34.2593,34.0275,34.1398,456200.0],["2007-05-07",34.3789,34.3789,34.1289,34.1833,289900.0],["2007-05-08",34.013,34.0673,33.8391,34.0021,589000.0],["2007-05-09",33.9043,34.176,33.8898,34.1326,645700.0],["2007-05-10",33.7703,34.0203,33.6254,33.6942,651600.0],["2007-05-11",34.3354,34.5528,34.176,34.4948,1043600.0],["2007-05-14",34.2412,34.2883,34.0528,34.1398,471000.0],["2007-05-15",33.9116,34.3318,33.8898,34.1072,679400.0],["2007-05-16",33.8147,34.1035,33.8147,34.067,667600.0],["2007-05-17",33.9719,34.1986,33.9207,34.1072,509100.0],["2007-05-18",34.0231,34.1182,33.9317,34.0341,536400.0],["2007-05-21",33.8476,33.9792,33.8294,33.9134,624200.0],["2007-05-22",33.8257,33.9171,33.727,33.8147,553200.0],["2007-05-23",34.1364,34.1803,33.8878,33.8952,541400.0],["2007-05-24",33.9536,34.0597,33.7562,33.822,1342900.0],["2007-05-25",33.9793,34.0304,33.844,33.9537,413600.0],["2007-05-29",33.9756,34.0633,33.9244,33.9683,498000.0],["2007-05-30",33.7745,34.067,33.7709,34.045,1547800.0],["2007-05-31",33.9792,34.0414,33.844,34.0121,562100.0],["2007-06-01",33.9427,34.0852,33.9244,34.0706,937800.0],["2007-06-04",34.0341,34.1949,33.9171,34.1949,433000.0],["2007-06-05",33.9536,34.0121,33.822,33.8659,410800.0],["2007-06-06",34.0158,34.1072,33.7745,33.833,1380200.0],["2007-06-07",33.7855,33.9171,33.3943,33.4857,846700.0],["2007-06-08",33.7087,33.8513,33.5223,33.8257,970400.0],["2007-06-11",33.822,33.9573,33.6722,33.8622,388000.0],["2007-06-12",33.7416,33.9427,33.5735,33.5735,422600.0],["2007-06-13",33.6173,33.8184,33.5515,33.7891,465000.0],["2007-06-14",33.5881,33.8549,33.5881,33.727,312300.0],["2007-06-15",33.8001,33.8659,33.7343,33.8367,332600.0],["2007-06-18",33.9573,33.9939,33.8257,33.8878,222900.0],["2007-06-19",33.961,34.0121,33.8147,33.9427,538600.0],["2007-06-20",34.4581,34.4727,33.9792,33.9975,731600.0],["2007-06-21",33.9975,34.2424,33.8549,34.1437,472400.0],["2007-06-22",34.0231,34.056,33.7087,33.7343,504100.0],["2007-06-25",33.8769,33.9975,33.6137,33.6539,530000.0],["2007-06-26",33.7197,33.7709,33.5479,33.6137,721400.0],["2007-06-27",33.5333,33.8623,33.5296,33.844,623300.0],["2007-06-28",33.6685,33.7818,33.5186,33.6685,478700.0],["2007-06-29",33.5186,33.7343,33.4236,33.5479,555800.0],["2007-07-02",33.5515,33.7599,33.5442,33.7489,391500.0],["2007-07-03",33.7818,33.8111,33.621,33.8038,257300.0],["2007-07-05",33.6978,33.6978,33.5113,33.6575,363500.0],["2007-07-06",33.8659,33.9829,33.7928,33.9646,462700.0],["2007-07-09",33.9756,33.9975,33.8367,33.9134,311100.0],["2007-07-10",33.7928,33.9573,33.493,33.5552,670500.0],["2007-07-11",33.7014,33.8549,33.5844,33.8476,790500.0],["2007-07-12",33.7197,34.2936,33.7197,34.29,752700.0],["2007-07-13",34.0012,34.1766,33.961,34.0523,321500.0],["2007-07-16",34.1108,34.3083,34.0816,34.1108,481400.0],["2007-07-17",34.2753,34.3411,34.1876,34.2242,476200.0],["2007-07-18",34.1437,34.2717,33.8696,34.2351,767000.0],["2007-07-19",34.3521,34.3996,33.9975,34.2425,647800.0],["2007-07-20",34.0523,34.0962,33.6027,33.6941,988600.0],["2007-07-23",34.1255,34.1255,33.9317,33.9829,930700.0],["2007-07-24",33.6722,33.7891,33.186,33.2225,1446500.0],["2007-07-25",33.7818,33.7818,33.2591,33.4309,1985700.0],["2007-07-26",33.0653,33.2664,32.3817,32.8643,2562000.0],["2007-07-27",33.0032,33.1384,32.4256,32.517,3032300.0],["2007-07-30",33.5223,33.8293,33.069,33.7562,2986200.0],["2007-07-31",34.1949,34.2717,33.8696,34.056,2151200.0],["2007-08-01",33.7416,34.2461,33.4199,33.9902,3381300.0],["2007-08-02",33.9354,34.2388,33.8769,34.0889,1487200.0],["2007-08-03",33.8184,34.1437,33.4199,33.4199,2573700.0],["2007-08-06",33.4857,34.1474,33.3249,33.9756,2854300.0],["2007-08-07",33.515,34.2132,33.4894,33.9902,2194600.0],["2007-08-08",34.1218,34.4325,33.844,34.0816,1414800.0],["2007-08-09",33.7014,33.844,33.2664,33.387,1840600.0],["2007-08-10",32.8862,33.047,32.6047,32.9666,2767800.0],["2007-08-13",33.2189,33.2956,32.7985,32.8204,1635500.0],["2007-08-14",33.2518,33.3029,32.5572,32.6084,2353000.0],["2007-08-15",32.505,32.756,32.1101,32.1765,1872300.0],["2007-08-16",31.7706,32.4165,31.2465,32.3242,2290800.0],["2007-08-17",33.1989,33.4425,32.7339,33.21,1782900.0],["2007-08-20",33.0217,33.0623,32.6231,33.0033,1091500.0],["2007-08-21",32.6785,33.1805,32.6305,32.8852,784000.0],["2007-08-22",33.1804,33.4942,33.1472,33.4942,827500.0],["2007-08-23",33.3982,33.4425,33.0919,33.269,838800.0],["2007-08-24",33.4794,33.6713,33.2358,33.6566,623700.0],["2007-08-27",33.5052,33.6381,33.365,33.3724,641900.0],["2007-08-28",32.9553,33.0291,32.4903,32.5641,996300.0],["2007-08-29",32.9664,33.1989,32.7006,33.1841,847700.0],["2007-08-30",32.6527,33.1509,32.6527,32.8815,687200.0],["2007-08-31",33.4314,33.5126,33.2174,33.3318,984600.0],["2007-09-04",33.2616,33.6049,33.1989,33.4277,550400.0],["2007-09-05",33.0291,33.2026,32.959,33.1029,722200.0],["2007-09-06",32.9295,33.365,32.7671,33.21,434500.0],["2007-09-07",32.9701,33.0365,32.6896,32.8557,667900.0],["2007-09-10",32.9664,33.007,32.5973,32.756,534700.0],["2007-09-11",33.007,33.3059,33.007,33.2764,823400.0],["2007-09-12",32.9774,33.21,32.9147,33.0586,587500.0],["2007-09-13",33.3244,33.4757,33.2321,33.3908,744500.0],["2007-09-14",32.8741,33.317,32.8114,33.1841,585900.0],["2007-09-17",32.7671,32.8483,32.6563,32.7781,979100.0],["2007-09-18",33.0808,33.7562,32.9479,33.6972,1173500.0],["2007-09-19",34.0256,34.1364,33.878,33.9408,1208100.0],["2007-09-20",33.8817,33.985,33.771,33.8263,1092700.0],["2007-09-21",33.9445,34.2619,33.9445,34.1622,758100.0],["2007-09-24",34.0552,34.1179,33.8263,33.8633,432600.0],["2007-09-25",33.9223,34.0884,33.8522,34.0625,853900.0],["2007-09-26",34.3172,34.3763,34.0072,34.1179,581800.0],["2007-09-27",34.4279,34.5202,34.1548,34.3061,562000.0],["2007-09-28",34.1474,34.3246,33.9149,34.177,296200.0],["2007-10-01",34.1142,34.5608,34.0515,34.439,557000.0],["2007-10-02",34.6863,34.7453,34.4353,34.6236,665200.0],["2007-10-03",35.5426,35.5906,35.1403,35.1772,1671500.0],["2007-10-04",35.8969,36.2217,35.8341,35.9965,1354300.0],["2007-10-05",36.3176,36.4764,36.2291,36.4321,834000.0],["2007-10-08",35.6422,35.6976,35.5573,35.6754,818100.0],["2007-10-09",35.6644,35.871,35.5795,35.8009,510600.0],["2007-10-10",35.5463,35.7345,35.513,35.6201,529300.0],["2007-10-11",36.2992,36.325,35.7197,35.8452,934000.0],["2007-10-12",35.705,35.8895,35.561,35.7529,440300.0],["2007-10-15",36.3287,36.3324,35.8378,36.0777,1364000.0],["2007-10-16",35.8489,35.8489,35.1993,35.3433,1541100.0],["2007-10-17",36.2328,36.3546,35.8895,36.2069,1611000.0],["2007-10-18",35.6238,35.8415,35.6127,35.7234,982900.0],["2007-10-19",34.989,35.0997,34.6494,34.6568,1481500.0],["2007-10-22",34.4538,34.8598,34.3873,34.8266,1207200.0],["2007-10-23",35.0259,35.0628,34.7269,35.0111,805400.0],["2007-10-24",34.5977,34.797,34.1401,34.7158,1213400.0],["2007-10-25",34.5756,34.5756,34.14,34.177,1860100.0],["2007-10-26",35.3137,35.4687,34.8561,35.3765,1581200.0],["2007-10-29",35.6459,35.9744,35.4097,35.8305,1097900.0],["2007-10-30",35.8969,36.0925,35.8969,35.9633,820600.0],["2007-10-31",36.5096,36.731,36.1885,36.731,1457900.0],["2007-11-01",35.7123,35.7308,35.1772,35.2547,1742000.0],["2007-11-02",35.0812,35.1661,34.4353,34.9631,1581600.0],["2007-11-05",33.9223,34.4353,33.8854,34.4095,1441000.0],["2007-11-06",34.6863,34.8044,34.2471,34.8044,895300.0],["2007-11-07",34.2877,34.3209,33.5126,33.5274,2615200.0],["2007-11-08",33.4019,33.5163,32.7855,33.2137,3077000.0],["2007-11-09",32.2873,32.9221,32.1101,32.4534,2710000.0],["2007-11-12",32.0031,32.398,31.7373,31.8148,2069300.0],["2007-11-13",32.494,32.8151,31.992,32.7671,2601700.0],["2007-11-14",33.0107,33.3502,32.7671,32.7929,2680000.0],["2007-11-15",32.2393,32.6379,32.0289,32.2098,1844700.0],["2007-11-16",32.339,32.35,31.8591,32.2245,1847700.0],["2007-11-19",31.7853,31.9256,31.2797,31.3203,1537100.0],["2007-11-20",31.4433,31.9242,31.2494,31.667,2105700.0],["2007-11-21",31.0668,31.1451,30.6679,30.8021,2591300.0],["2007-11-23",31.7453,31.8646,31.544,31.5924,1908200.0],["2007-11-26",31.3389,31.365,30.7275,30.7722,2878300.0],["2007-11-27",30.5299,30.9736,30.4628,30.9475,2627200.0],["2007-11-28",31.365,31.7639,31.3166,31.5663,3165800.0],["2007-11-29",31.2681,31.3948,31.0742,31.201,1654200.0],["2007-11-30",31.9503,32.2374,31.6894,31.8758,2024800.0],["2007-12-03",31.4433,31.7155,31.2793,31.4321,1437900.0],["2007-12-04",30.9437,31.078,30.8543,30.9437,1522000.0],["2007-12-05",31.2755,31.4955,31.242,31.3874,2253100.0],["2007-12-06",31.9503,32.2449,31.7304,32.1628,1634300.0],["2007-12-07",32.2411,32.517,32.1554,32.4052,1183200.0],["2007-12-10",32.2374,32.6811,32.2374,32.6065,1175300.0],["2007-12-11",32.394,32.6736,31.7602,31.7714,1380200.0],["2007-12-12",32.8115,32.9159,31.9839,32.2859,2473100.0],["2007-12-13",31.8012,32.0025,31.5141,31.9056,1742000.0],["2007-12-14",31.5402,31.8348,31.3352,31.4358,1378300.0],["2007-12-17",31.0705,31.2047,30.8319,30.8393,1164100.0],["2007-12-18",31.4508,31.4619,30.8804,31.1674,1145100.0],["2007-12-19",31.1749,31.2867,30.8803,31.0667,1168800.0],["2007-12-20",31.201,31.2345,30.9549,31.0556,1519000.0],["2007-12-21",31.3501,31.5551,31.242,31.5551,1443400.0],["2007-12-24",31.6334,31.7788,31.4508,31.7639,329100.0],["2007-12-26",31.6894,31.7677,31.4097,31.6782,554900.0],["2007-12-27",31.5626,31.5812,31.283,31.3426,718800.0],["2007-12-28",31.3203,31.3725,31.1302,31.2756,980500.0],["2007-12-31",31.324,31.4097,31.0369,31.2084,856200.0],["2008-01-02",31.2308,31.2569,30.6641,30.735,1601400.0],["2008-01-03",30.6641,30.9624,30.6529,30.7275,880700.0],["2008-01-04",30.7871,30.8021,30.2577,30.2913,1927800.0],["2008-01-07",30.5597,30.7946,30.4255,30.6306,1388500.0],["2008-01-08",30.6231,30.8058,30.0117,30.049,1687000.0],["2008-01-09",30.3286,30.3621,29.6575,30.1235,5026600.0],["2008-01-10",29.5419,30.5336,29.4115,30.1198,3611800.0],["2008-01-11",29.5941,29.9073,29.4077,29.665,2646900.0],["2008-01-14",29.6463,29.7321,29.5084,29.5979,1721900.0],["2008-01-15",28.7851,28.8038,28.2594,28.2967,3121000.0],["2008-01-16",27.7599,28.1103,27.4952,27.7599,4565200.0],["2008-01-17",28.3042,28.4235,27.4654,27.5138,3424200.0],["2008-01-18",28.2408,28.5055,27.443,27.786,3183400.0],["2008-01-22",26.3991,27.4057,26.2537,27.2566,5054300.0],["2008-01-23",26.9658,28.5913,26.9509,28.5652,4072800.0],["2008-01-24",28.4198,28.856,28.2706,28.7367,2533500.0],["2008-01-25",28.9305,28.9753,28.1029,28.2222,2676300.0],["2008-01-28",27.8717,28.211,27.6331,28.17,1311900.0],["2008-01-29",28.2706,28.5204,28.088,28.5018,1335700.0],["2008-01-30",27.8568,28.554,27.8233,28.0842,3944300.0],["2008-01-31",26.8614,28.2855,26.8092,28.0768,2507200.0],["2008-02-01",28.3676,28.8224,27.9985,28.7702,1878900.0],["2008-02-04",28.7068,28.7255,28.4011,28.4757,1264300.0],["2008-02-05",27.7338,28.17,27.566,27.6033,1884800.0],["2008-02-06",27.2454,27.4206,26.8465,26.8577,1884200.0],["2008-02-07",26.7756,27.0031,26.3954,26.7495,2564000.0],["2008-02-08",26.2985,26.8316,26.2985,26.634,1716800.0],["2008-02-11",26.2649,26.3059,25.8175,26.0412,2226700.0],["2008-02-12",26.9397,27.2789,26.8017,27.1074,2294000.0],["2008-02-13",27.5362,27.6108,27.2193,27.5101,1667200.0],["2008-02-14",27.5511,27.7151,27.2268,27.2528,1492200.0],["2008-02-15",26.977,27.1708,26.6601,26.9471,1193800.0],["2008-02-19",27.9127,27.9612,27.3125,27.4281,1612600.0],["2008-02-20",26.8838,27.4952,26.8092,27.32,1795700.0],["2008-02-21",27.689,27.7301,27.2081,27.2566,1328200.0],["2008-02-22",28.0507,28.0768,27.484,28.0469,1619200.0],["2008-02-25",28.252,28.6025,28.0395,28.5204,2150700.0],["2008-02-26",29.0722,29.5941,29.0722,29.4786,2784300.0],["2008-02-27",29.2772,29.624,29.2362,29.4226,1265000.0],["2008-02-28",29.24,29.2884,28.8373,28.8709,1381500.0],["2008-02-29",28.2893,28.5204,27.7785,28.0544,2546700.0],["2008-03-03",29.061,29.5829,28.9417,29.404,3835600.0],["2008-03-04",28.3117,28.759,28.1514,28.6919,2765900.0],["2008-03-05",28.9007,29.4152,28.8336,29.1132,1508000.0],["2008-03-06",28.8821,28.8858,28.4645,28.5242,1172500.0],["2008-03-07",28.5055,28.9753,28.1215,28.4123,1844700.0],["2008-03-10",29.2027,29.2959,28.6397,28.7068,2044300.0],["2008-03-11",30.1235,30.2391,29.363,30.0415,3397500.0],["2008-03-12",29.9334,30.172,29.6389,29.6799,2009500.0],["2008-03-13",29.3145,29.7768,29.0722,29.6762,1674700.0],["2008-03-14",29.9185,29.9185,28.4309,28.7068,2817900.0],["2008-03-17",27.6294,28.6173,27.6257,28.3787,2742400.0],["2008-03-18",29.7545,30.2764,29.6687,30.1646,2538600.0],["2008-03-19",30.7238,30.9363,29.7805,29.8253,2416800.0],["2008-03-20",30.2036,30.9526,30.0164,30.7233,3091400.0],["2008-03-24",31.3538,31.7474,31.0061,31.2621,1977900.0],["2008-03-25",31.7245,31.862,31.457,31.6748,2087400.0],["2008-03-26",31.178,31.2774,30.9755,31.1092,1033700.0],["2008-03-27",31.8659,31.8659,31.1436,31.2048,1193200.0],["2008-03-28",31.3041,31.3997,30.9793,31.0137,958600.0],["2008-03-31",31.392,31.6901,31.3385,31.4493,949400.0],["2008-04-01",32.1295,32.9014,32.1143,32.8059,2509000.0],["2008-04-02",32.7142,32.8632,32.5117,32.5384,1187600.0],["2008-04-03",32.3512,32.7792,32.2518,32.6301,1052700.0],["2008-04-04",32.4008,32.611,32.2212,32.3856,543700.0],["2008-04-07",32.6607,32.6721,32.3664,32.4123,594900.0],["2008-04-08",32.0875,32.248,31.9346,32.1372,1026400.0],["2008-04-09",32.4658,32.504,32.1028,32.183,1988900.0],["2008-04-10",32.1563,32.5613,32.0416,32.3053,938000.0],["2008-04-11",32.0187,32.2595,31.9767,32.076,1528600.0],["2008-04-14",31.9461,32.0149,31.7474,31.8238,952900.0],["2008-04-15",31.7015,31.7321,31.4799,31.7092,941600.0],["2008-04-16",31.7818,32.2251,31.7818,32.1295,1070300.0],["2008-04-17",32.0646,32.4161,31.8811,32.3091,895700.0],["2008-04-18",32.6798,32.7027,32.4238,32.4238,1139900.0],["2008-04-21",32.076,32.3129,31.927,32.2594,1327700.0],["2008-04-22",32.2212,32.3473,32.0302,32.2327,1265900.0],["2008-04-23",31.8926,32.1486,31.7054,32.1143,1556300.0],["2008-04-24",31.8964,32.5537,31.8124,32.4008,3105000.0],["2008-04-25",32.6034,32.8479,32.5422,32.7792,1390400.0],["2008-04-28",32.9358,33.0237,32.7601,32.8059,815700.0],["2008-04-29",32.867,32.8976,32.6454,32.7677,595700.0],["2008-04-30",33.253,33.5702,33.1651,33.1651,1701300.0],["2008-05-01",32.9473,33.5396,32.8861,33.4555,1451100.0],["2008-05-02",33.6848,33.6848,33.3982,33.5014,1160500.0],["2008-05-05",33.4976,33.6122,33.1384,33.3027,672000.0],["2008-05-06",32.932,33.3638,32.8212,33.3447,1711700.0],["2008-05-07",33.1269,33.1804,32.6645,32.7142,1603600.0],["2008-05-08",33.0849,33.1422,32.7944,32.8862,1159000.0],["2008-05-09",32.0646,32.3321,32.0034,32.1257,1610900.0],["2008-05-12",33.0543,33.2071,32.8747,33.1231,1545400.0],["2008-05-13",33.3256,33.3676,33.1116,33.253,1531200.0],["2008-05-14",33.0658,33.2224,33.0123,33.0237,1078300.0],["2008-05-15",32.997,33.3103,32.9587,33.2683,701700.0],["2008-05-16",33.2301,33.4135,33.1804,33.2912,725600.0],["2008-05-19",33.2301,33.4211,33.1307,33.1995,902700.0],["2008-05-20",33.211,33.2186,32.7562,32.9014,1212700.0],["2008-05-21",32.747,32.9014,32.3878,32.3956,1528500.0],["2008-05-22",32.5346,32.8551,32.3955,32.6852,929500.0],["2008-05-23",32.7586,32.8435,32.3608,32.4767,900600.0],["2008-05-27",32.2604,32.5539,32.187,32.496,764600.0],["2008-05-28",32.7045,32.7122,32.2604,32.4303,1155400.0],["2008-05-29",32.2488,32.5925,32.2063,32.4767,1166400.0],["2008-05-30",32.6697,32.7586,32.4612,32.5191,433700.0],["2008-06-02",32.2913,32.3994,32.1793,32.3145,812200.0],["2008-06-03",32.3685,32.4689,32.1291,32.2063,1856600.0],["2008-06-04",32.0596,32.5578,32.0596,32.2295,1528100.0],["2008-06-05",32.5307,32.6697,32.3994,32.635,1123800.0],["2008-06-06",32.0943,32.1716,31.7738,31.8047,1776000.0],["2008-06-09",32.1368,32.1368,31.4726,31.7159,1933500.0],["2008-06-10",31.658,31.8202,31.5112,31.5807,2281400.0],["2008-06-11",31.3066,31.3684,30.8934,30.8934,2611500.0],["2008-06-12",30.654,31.1907,30.654,31.0556,2160800.0],["2008-06-13",30.8239,31.098,30.7312,31.0633,1464800.0],["2008-06-16",31.071,31.461,31.0362,31.295,1183700.0],["2008-06-17",31.573,31.5885,31.1367,31.183,2250800.0],["2008-06-18",30.8393,31.1135,30.8084,31.0169,1949600.0],["2008-06-19",30.847,31.0015,30.6385,30.932,1484800.0],["2008-06-20",30.4338,30.6308,30.2871,30.4956,2194400.0],["2008-06-23",30.6192,30.7157,30.3489,30.5227,1389800.0],["2008-06-24",30.4377,30.7428,30.2214,30.5304,1880200.0],["2008-06-25",30.82,31.0324,30.7003,30.7389,1414700.0],["2008-06-26",30.3913,30.3991,30.0206,30.0979,2268400.0],["2008-06-27",30.3141,30.372,29.2715,29.5611,3773900.0],["2008-06-30",29.9434,30.1133,29.5688,29.619,3696800.0],["2008-07-01",28.9123,29.2715,28.5841,29.229,4828000.0],["2008-07-02",29.6885,29.731,28.9239,28.9934,2575300.0],["2008-07-03",29.3487,29.5379,28.9625,29.3332,1508100.0],["2008-07-07",29.2831,29.341,28.7424,29.0668,2658100.0],["2008-07-08",28.8389,29.4375,28.5764,29.3332,3945300.0],["2008-07-09",29.7503,29.8778,29.0398,29.1131,2845000.0],["2008-07-10",29.1633,29.2792,28.7463,29.2174,2318200.0],["2008-07-11",28.5493,28.8158,28.055,28.4103,4471000.0],["2008-07-14",28.9934,29.0205,28.1748,28.279,3166400.0],["2008-07-15",27.4101,28.364,27.1514,27.777,5372800.0],["2008-07-16",27.4217,29.0784,27.3908,29.0243,5678600.0],["2008-07-17",30.0284,30.1519,29.2599,29.8353,4405100.0],["2008-07-18",30.5226,30.6462,30.1056,30.4879,4052300.0],["2008-07-21",31.7082,31.7507,31.0478,31.2023,3743900.0],["2008-07-22",30.7775,31.8819,30.7003,31.7815,1969800.0],["2008-07-23",32.245,32.55,31.8163,32.3183,4428500.0],["2008-07-24",32.4882,32.4882,31.5537,31.5653,2320700.0],["2008-07-25",31.712,32.1523,31.4803,31.7236,2477400.0],["2008-07-28",31.8626,31.9669,31.2216,31.434,1674600.0],["2008-07-29",31.1173,31.8704,31.0401,31.7893,2495900.0],["2008-07-30",32.2643,32.6504,31.9206,32.4458,3646100.0],["2008-07-31",31.9862,32.3569,31.8124,31.8626,1679100.0],["2008-08-01",32.1407,32.2681,31.4997,32.0519,2702600.0],["2008-08-04",31.4186,31.7507,31.1907,31.4572,2083600.0],["2008-08-05",32.0673,32.5655,31.936,32.438,2514800.0],["2008-08-06",32.0519,32.1947,31.909,32.0132,1085800.0],["2008-08-07",31.6309,31.7507,31.4224,31.6232,2565000.0],["2008-08-08",31.3413,31.9785,31.3143,31.8588,1515800.0],["2008-08-11",31.7738,32.1137,31.6309,31.9322,2898000.0],["2008-08-12",31.8356,31.8935,31.3375,31.6116,2044500.0],["2008-08-13",30.8972,31.0478,30.5458,31.0478,2720000.0],["2008-08-14",30.5883,31.2602,30.5883,31.0826,1565300.0],["2008-08-15",30.5651,30.8856,30.5497,30.8702,2226500.0],["2008-08-18",30.793,30.9629,30.5844,30.6269,1708600.0],["2008-08-19",29.7503,29.9357,29.5804,29.8469,2671400.0],["2008-08-20",29.9562,30.2884,29.8781,30.2297,1617200.0],["2008-08-21",29.4405,29.9172,29.4132,29.7648,1396900.0],["2008-08-22",29.9367,30.1829,29.9094,29.9445,851000.0],["2008-08-25",30.011,30.4759,29.9836,30.0657,1267900.0],["2008-08-26",30.1164,30.2141,29.8781,30.1125,934800.0],["2008-08-27",30.1282,30.4759,30.0149,30.347,1231300.0],["2008-08-28",30.6009,30.8393,30.4486,30.7416,1787700.0],["2008-08-29",30.8354,30.8979,30.6713,30.7533,692400.0],["2008-09-02",30.9174,31.1362,30.5306,30.6635,1811600.0],["2008-09-03",30.5501,30.8354,30.4603,30.6986,1410900.0],["2008-09-04",30.0617,30.2024,29.4327,29.6906,2752800.0],["2008-09-05",29.4991,29.7414,29.0576,29.6554,2105200.0],["2008-09-08",30.7807,31.144,30.5541,30.9096,4056300.0],["2008-09-09",31.4488,31.6949,30.5345,30.5814,4051500.0],["2008-09-10",31.1597,31.3824,30.8197,30.9409,3159300.0],["2008-09-11",29.8508,30.6556,29.7609,30.64,4211000.0],["2008-09-12",30.4251,31.0581,30.2962,30.8002,3074200.0],["2008-09-15",29.5812,30.3235,29.3038,29.6241,5317700.0],["2008-09-16",28.9756,29.9875,28.9209,29.8703,4637600.0],["2008-09-17",28.5536,29.0146,27.9402,28.4715,6079600.0],["2008-09-18",28.663,31.3277,27.7878,31.0698,10080200.0],["2008-09-19",32.8202,33.5235,31.2573,31.9411,8241200.0],["2008-09-22",32.4061,32.4334,30.9526,31.0542,1686200.0],["2008-09-23",30.9409,31.8434,30.8666,31.1284,1617100.0],["2008-09-24",31.3472,31.6129,31.0386,31.1792,1415400.0],["2008-09-25",31.566,33.797,31.4996,31.8786,2341600.0],["2008-09-26",31.1597,32.8866,31.1089,31.8434,2478000.0],["2008-09-29",30.937,31.3746,30.0696,30.3978,2279400.0],["2008-09-30",30.9487,31.7965,30.8549,31.5816,1611500.0],["2008-10-01",31.7536,32.5623,31.2222,32.2459,1199700.0],["2008-10-02",31.609,31.691,31.1167,31.2651,1266100.0],["2008-10-03",31.7457,32.5154,31.2652,31.7926,1182100.0],["2008-10-06",31.2613,31.3042,29.7922,30.5892,2617000.0],["2008-10-07",31.484,31.5816,30.3196,30.5892,1469600.0],["2008-10-08",29.3233,30.3821,29.0263,29.6984,2820900.0],["2008-10-09",29.46,29.5616,27.3502,27.5494,3151300.0],["2008-10-10",26.2952,27.6627,25.9397,26.7602,3826800.0],["2008-10-13",28.8154,29.1436,28.3309,29.0107,2038500.0],["2008-10-14",29.8195,29.8195,28.8193,29.4522,1722100.0],["2008-10-15",28.2957,28.4715,27.0532,27.3463,2940200.0],["2008-10-16",26.4515,27.2564,25.3614,26.9712,4201400.0],["2008-10-17",26.1976,27.5533,26.1194,27.0298,2278300.0],["2008-10-20",27.3424,28.327,27.1704,28.2293,2276700.0],["2008-10-21",27.0962,27.4283,26.7641,26.893,1471500.0],["2008-10-22",25.6076,26.2796,25.1778,25.42,2585000.0],["2008-10-23",24.8691,25.592,24.455,25.084,2252300.0],["2008-10-24",20.4657,22.3256,20.3251,21.4933,4188100.0],["2008-10-27",20.497,21.1847,20.1375,20.3173,3403600.0],["2008-10-28",21.1378,22.263,19.7625,22.2318,2799200.0],["2008-10-29",22.4975,24.2244,22.3842,22.8296,2970600.0],["2008-10-30",25.0879,25.3067,23.9001,23.9314,4257200.0],["2008-10-31",22.7358,24.2987,22.5834,23.0523,2696300.0],["2008-11-03",23.5485,23.9627,22.7671,23.779,1759800.0],["2008-11-04",23.7907,24.8105,23.4899,24.5995,1646400.0],["2008-11-05",24.4003,24.6152,23.3492,23.4665,1527200.0],["2008-11-06",23.1695,23.4547,22.1536,22.4154,2001100.0],["2008-11-07",22.2865,23.189,22.2591,23.189,1267600.0],["2008-11-10",22.7983,22.8569,22.1185,22.2083,1923500.0],["2008-11-11",20.5634,21.2941,20.4814,20.9112,2228100.0],["2008-11-12",20.497,20.7783,19.9265,20.161,2442600.0],["2008-11-13",19.6609,21.0987,19.3444,21.0714,3872000.0],["2008-11-14",20.1922,21.2511,20.0828,20.5517,2145000.0],["2008-11-17",20.4267,21.1182,20.3056,20.4384,1096600.0],["2008-11-18",19.7546,20.8174,19.739,20.5048,2962200.0],["2008-11-19",19.5905,19.8568,18.8471,18.9226,3568700.0],["2008-11-20",18.4098,19.0816,17.9805,18.1991,5165500.0],["2008-11-21",18.8948,18.9465,17.726,18.6284,3339200.0],["2008-11-24",18.8511,20.4452,18.5171,20.1351,2598000.0],["2008-11-25",20.8825,21.2084,20.2742,20.8546,2473700.0],["2008-11-26",20.6718,21.8763,20.6042,21.7928,1369700.0],["2008-11-28",21.28,21.8405,21.28,21.6139,766800.0],["2008-12-01",20.9421,20.954,19.9681,19.9681,1848900.0],["2008-12-02",20.4333,20.6718,19.8807,20.4412,1711500.0],["2008-12-03",19.9801,21.0693,19.7455,20.9183,2242400.0],["2008-12-04",20.5128,21.0256,20.1073,20.2305,1317100.0],["2008-12-05",20.3617,21.2482,19.9562,21.1886,3332900.0],["2008-12-08",21.5901,22.3017,21.3714,22.0751,2777500.0],["2008-12-09",21.8684,22.4209,21.7054,21.9161,1562100.0],["2008-12-10",22.0313,22.5601,21.8922,22.1705,1560600.0],["2008-12-11",22.2182,22.572,21.769,21.9041,1174000.0],["2008-12-12",20.966,21.9995,20.9182,21.7809,1523200.0],["2008-12-15",21.8485,22.2619,21.5662,21.7133,1382400.0],["2008-12-16",21.4032,22.6952,21.3953,22.5481,1872400.0],["2008-12-17",20.5724,21.0176,20.2146,20.6797,3559300.0],["2008-12-18",19.2287,19.4752,18.2866,18.549,3801400.0],["2008-12-19",17.9447,18.2548,17.8254,18.1077,2402800.0],["2008-12-22",18.1077,18.4496,17.9288,18.4098,2579000.0],["2008-12-23",17.9049,18.2269,17.7459,18.1276,1721100.0],["2008-12-24",18.2349,18.382,18.0799,18.1792,682900.0],["2008-12-26",18.2866,18.4098,18.1991,18.4058,437800.0],["2008-12-29",18.2906,18.704,18.1355,18.5251,886000.0],["2008-12-30",18.4337,18.7676,18.4337,18.7159,1044800.0],["2008-12-31",18.3303,19.4036,18.3303,19.348,990300.0],["2009-01-02",19.3082,19.8688,19.2327,19.7058,1997400.0],["2009-01-05",19.3679,19.8767,19.2645,19.6819,1354100.0],["2009-01-06",19.5746,19.7177,19.1651,19.4831,2042100.0],["2009-01-07",19.4394,19.5627,19.0856,19.0856,1731000.0],["2009-01-08",19.3162,19.4116,18.9266,19.2208,2455600.0],["2009-01-09",19.5189,19.5229,18.9544,18.9544,1901800.0],["2009-01-12",18.9703,18.9823,18.4058,18.5648,2735500.0],["2009-01-13",18.0838,18.5648,18.0083,18.2269,4278800.0],["2009-01-14",16.5136,17.0224,16.3148,16.772,7220400.0],["2009-01-15",16.2353,16.2949,15.4681,16.0326,6596500.0],["2009-01-16",16.4301,16.4619,15.2136,15.8815,6892400.0],["2009-01-20",13.4804,13.7388,13.3094,13.4486,7588100.0],["2009-01-21",14.0926,14.677,13.8461,14.677,5457800.0],["2009-01-22",14.51,14.8916,14.3112,14.6293,4490200.0],["2009-01-23",13.8898,14.4305,13.7905,14.1721,3721100.0],["2009-01-26",14.991,15.2534,14.3907,14.6372,3104000.0],["2009-01-27",14.8757,14.995,14.5497,14.9075,2391600.0],["2009-01-28",16.6209,16.9548,16.4023,16.4619,5277000.0],["2009-01-29",15.6748,15.7225,15.2892,15.4959,2676800.0],["2009-01-30",16.0047,16.0127,15.3369,15.4402,2077000.0],["2009-02-02",14.5855,15.0427,14.5577,14.9075,2018200.0],["2009-02-03",15.0228,15.2693,14.8399,15.162,1856200.0],["2009-02-04",15.5118,15.8497,15.2613,15.4681,1882800.0],["2009-02-05",15.484,15.9928,15.1421,15.802,3820200.0],["2009-02-06",16.5215,16.7004,16.116,16.2989,3834100.0],["2009-02-09",16.5295,16.6925,16.2671,16.3784,1812100.0],["2009-02-10",16.0842,16.2194,15.154,15.309,3498500.0],["2009-02-11",15.317,15.3925,14.9075,15.162,3675400.0],["2009-02-12",15.0228,15.3607,14.9036,15.309,3629500.0],["2009-02-13",15.0308,15.4005,14.9393,15.1341,2114400.0],["2009-02-17",14.029,14.2476,13.9455,14.1085,4419000.0],["2009-02-18",14.3152,14.5259,13.9495,14.3709,2949100.0],["2009-02-19",14.3907,14.4424,13.8342,13.9892,4016900.0],["2009-02-20",13.4406,13.7746,13.4208,13.703,6444200.0],["2009-02-23",14.0012,14.0369,13.3889,13.6155,4224300.0],["2009-02-24",13.3373,14.1482,13.1981,13.9932,4828800.0],["2009-02-25",14.0449,14.3669,13.6752,13.9535,3107000.0],["2009-02-26",14.9791,15.2852,14.4384,14.5776,4559500.0],["2009-02-27",13.9773,14.2079,13.6951,13.8342,5414500.0],["2009-03-02",10.9123,11.5245,10.8328,11.2303,16807400.0],["2009-03-03",11.0435,11.3973,9.9582,11.1111,9372500.0],["2009-03-04",11.131,11.3894,11.0037,11.2701,8223100.0],["2009-03-05",10.6062,10.7215,10.3359,10.5824,6895100.0],["2009-03-06",10.2802,10.5267,9.9066,10.1371,6036400.0],["2009-03-09",9.1115,9.835,9.0996,9.6442,9220100.0],["2009-03-10",10.5188,11.0077,10.4074,10.7454,11190700.0],["2009-03-11",9.4335,9.7197,9.2784,9.3778,9863100.0],["2009-03-12",9.3222,10.2047,9.2109,10.0059,4809000.0],["2009-03-13",10.2405,10.4074,9.9662,10.3279,4923000.0],["2009-03-16",10.6976,11.0197,10.5068,10.6976,6740700.0],["2009-03-17",10.8726,11.2979,10.7652,11.2502,4669200.0],["2009-03-18",10.8293,11.5173,10.6108,11.4445,6784100.0],["2009-03-19",12.3874,12.3955,11.2745,11.2907,5228400.0],["2009-03-20",10.9265,10.9993,10.4206,10.6149,4101400.0],["2009-03-23",11.7723,12.703,11.7561,12.1446,8718400.0],["2009-03-24",11.5618,11.8734,11.4849,11.574,4659400.0],["2009-03-25",11.2947,11.5335,10.7565,11.1288,6652700.0],["2009-03-26",11.0722,11.9058,10.9953,11.6751,5843700.0],["2009-03-27",11.5213,11.7439,11.4364,11.4809,2918700.0],["2009-03-30",10.7403,10.9265,10.6594,10.7889,2904700.0],["2009-03-31",11.2259,11.7075,11.1369,11.4202,3431800.0],["2009-04-01",11.8896,12.1769,11.7642,11.9422,5312500.0],["2009-04-02",13.5569,13.8362,13.2534,13.4072,6639700.0],["2009-04-03",13.4679,13.5326,12.9499,13.1967,3773700.0],["2009-04-06",13.217,13.5933,13.1522,13.5529,2937900.0],["2009-04-07",13.0672,13.306,12.9701,13.0551,2364900.0],["2009-04-08",13.0996,13.1239,12.8285,12.9904,3151900.0],["2009-04-09",13.8483,14.2489,13.82,14.172,4481100.0],["2009-04-13",14.3096,14.3541,13.8402,14.0223,3549200.0],["2009-04-14",14.4715,14.8357,14.2206,14.3096,4920400.0],["2009-04-15",14.1801,14.7588,14.1397,14.7588,4652300.0],["2009-04-16",14.7224,15.1757,14.5241,14.9935,6395900.0],["2009-04-17",14.8479,15.0421,14.4472,14.6577,2853800.0],["2009-04-20",13.6176,13.6662,13.3141,13.5367,6276800.0],["2009-04-21",12.9863,13.9373,12.9661,13.8645,4875000.0],["2009-04-22",13.2251,13.8442,13.1684,13.4355,3397000.0],["2009-04-23",13.4679,13.9009,13.4112,13.8766,2338900.0],["2009-04-24",14.0709,14.2692,13.9616,14.2489,2378800.0],["2009-04-27",13.65,14.0102,13.5852,13.7593,2351600.0],["2009-04-28",13.2575,13.739,13.2129,13.5893,4883800.0],["2009-04-29",13.9292,14.1639,13.8483,13.8645,2493900.0],["2009-04-30",14.4998,14.7265,14.2853,14.4068,4527200.0],["2009-05-01",14.605,14.7062,14.4027,14.5282,2306500.0],["2009-05-04",14.8317,15.3011,14.7507,15.2566,1910100.0],["2009-05-05",15.9567,15.9891,15.6491,15.6653,3742200.0],["2009-05-06",16.677,16.8713,16.3492,16.6527,4352100.0],["2009-05-07",17.6968,17.709,16.4706,16.6042,3986400.0],["2009-05-08",17.6645,18.0489,17.4014,17.887,5217500.0],["2009-05-11",17.5754,17.7859,17.2031,17.4419,4274300.0],["2009-05-12",17.7656,17.7859,17.0372,17.3448,3094900.0],["2009-05-13",16.3169,16.588,16.2278,16.3695,4764900.0],["2009-05-14",16.4302,16.8349,16.4099,16.6366,3479000.0],["2009-05-15",16.6244,16.7823,16.3695,16.4302,3801900.0],["2009-05-18",17.2112,17.5026,17.1586,17.3286,3900700.0],["2009-05-19",18.0125,18.2917,17.8466,17.9437,6892500.0],["2009-05-20",18.0662,18.2622,17.6823,17.8253,2937600.0],["2009-05-21",17.3352,17.6211,17.2127,17.4128,3227800.0],["2009-05-22",17.4782,17.5639,17.3148,17.3434,1405700.0],["2009-05-26",16.9514,17.8457,16.9187,17.6578,2573500.0],["2009-05-27",18.2377,18.2704,17.715,17.7313,2887100.0],["2009-05-28",17.6987,17.9396,17.4455,17.8743,1941000.0],["2009-05-29",18.6502,19.0136,18.3194,18.5644,2581800.0],["2009-06-01",18.3316,18.7033,18.2581,18.5603,3043900.0],["2009-06-02",18.1642,18.4133,18.0785,18.2949,2645000.0],["2009-06-03",17.6823,17.862,17.5802,17.764,3741300.0],["2009-06-04",17.5149,17.9029,17.3924,17.8539,2216700.0],["2009-06-05",17.5067,17.5517,17.082,17.1923,3760500.0],["2009-06-08",17.1678,17.421,16.9881,17.2495,2547200.0],["2009-06-09",17.3434,17.4496,17.2045,17.274,1747800.0],["2009-06-10",18.1479,18.1683,17.666,17.8416,2790900.0],["2009-06-11",18.5399,18.8053,18.4746,18.4787,3000700.0],["2009-06-12",18.4787,18.6788,18.4051,18.495,1245700.0],["2009-06-15",18.0744,18.0744,17.666,17.7681,1725900.0],["2009-06-16",17.8375,17.8743,17.4741,17.4822,1933300.0],["2009-06-17",17.7028,17.8906,17.5027,17.6864,4199700.0],["2009-06-18",17.5925,17.7926,17.4577,17.5598,2843200.0],["2009-06-19",18.0335,18.0458,17.5925,17.7273,2219200.0],["2009-06-22",17.5067,17.5394,17.0698,17.131,2912000.0],["2009-06-23",17.2127,17.4046,17.0535,17.2168,1747700.0],["2009-06-24",17.4659,17.6088,17.2331,17.2658,1640000.0],["2009-06-25",16.7553,17.2495,16.7431,17.2168,2838400.0],["2009-06-26",17.3271,17.4782,17.225,17.3393,1702400.0],["2009-06-29",17.4822,17.5067,17.2944,17.3842,1037200.0],["2009-06-30",17.18,17.2005,16.837,17.0575,1321300.0],["2009-07-01",17.1065,17.2862,17.1025,17.1229,1334300.0],["2009-07-02",17.131,17.131,16.7227,16.8411,1452800.0],["2009-07-06",16.6982,16.9432,16.6655,16.9309,1532100.0],["2009-07-07",16.9595,16.9881,16.5512,16.5716,1851600.0],["2009-07-08",16.347,16.3796,15.9794,16.2816,3062800.0],["2009-07-09",16.7268,16.8288,16.6042,16.7227,1508100.0],["2009-07-10",16.4001,16.6165,16.3674,16.543,1143300.0],["2009-07-13",16.445,16.7594,16.3266,16.7063,1711900.0],["2009-07-14",17.1351,17.1841,16.837,17.0289,1823300.0],["2009-07-15",17.8498,18.0417,17.715,17.9151,3026600.0],["2009-07-16",18.1805,18.2704,18.009,18.0662,2002700.0],["2009-07-17",18.3929,18.4174,18.152,18.2296,1848400.0],["2009-07-20",18.8299,18.9401,18.7033,18.8789,1761700.0],["2009-07-21",18.8135,18.8299,18.3766,18.6665,1668200.0],["2009-07-22",18.4296,18.8298,18.4051,18.6788,1074500.0],["2009-07-23",19.1851,19.4996,19.1443,19.422,2007900.0],["2009-07-24",19.4792,19.5935,19.1647,19.4506,1715000.0],["2009-07-27",19.2586,19.3934,19.0708,19.3199,1120900.0],["2009-07-28",19.128,19.2831,18.9319,19.2423,1779000.0],["2009-07-29",19.3771,19.4547,19.079,19.2137,1571800.0],["2009-07-30",19.9406,20.2591,19.814,20.153,3582200.0],["2009-07-31",20.6961,20.7655,20.3817,20.7043,3036400.0],["2009-08-03",21.9661,22.3826,21.9416,22.2561,5194000.0],["2009-08-04",21.5659,22.4643,21.5537,22.2479,5280600.0],["2009-08-05",22.3867,22.399,21.7538,22.1499,3472900.0],["2009-08-06",22.8727,22.8849,22.4031,22.7747,4725700.0],["2009-08-07",22.5378,23.0891,22.3418,22.6644,3543800.0],["2009-08-10",22.5419,22.7951,22.448,22.6032,2099500.0],["2009-08-11",22.1744,22.4398,21.9702,22.203,2385700.0],["2009-08-12",21.7824,22.2846,21.7824,22.1254,1970000.0],["2009-08-13",22.5909,22.7951,22.3173,22.6563,1932900.0],["2009-08-14",22.2601,22.301,21.9171,22.1009,1733200.0],["2009-08-17",21.3168,21.5986,21.2556,21.4271,2322800.0],["2009-08-18",21.9212,22.3255,21.8191,22.1785,1769900.0],["2009-08-19",21.5696,22.1785,21.5449,22.0098,1787300.0],["2009-08-20",21.8864,22.0962,21.8617,22.0386,1986400.0],["2009-08-21",22.38,22.5734,22.2196,22.4788,1639100.0],["2009-08-24",22.269,22.5775,22.2525,22.3183,1571400.0],["2009-08-25",22.4212,22.7297,22.3307,22.4952,1075600.0],["2009-08-26",22.2032,22.4623,22.1003,22.4623,1261400.0],["2009-08-27",22.3389,22.5652,22.1373,22.5405,1087000.0],["2009-08-28",22.7215,22.8449,22.487,22.6187,1712300.0],["2009-08-31",22.0838,22.6187,21.8576,22.1826,2261400.0],["2009-09-01",21.6807,22.1291,21.4092,21.5326,2942000.0],["2009-09-02",21.5038,21.5819,21.405,21.405,1627100.0],["2009-09-03",21.7876,21.8781,21.5573,21.8493,2456200.0],["2009-09-04",22.2237,22.4006,22.0756,22.2937,2385100.0],["2009-09-08",22.4788,22.5117,22.2237,22.3266,1520600.0],["2009-09-09",22.6269,22.6722,22.4541,22.5611,1375600.0],["2009-09-10",22.6104,22.6845,22.4047,22.5652,1603800.0],["2009-09-11",22.6886,22.9601,22.413,22.5364,1482800.0],["2009-09-14",22.5076,22.7421,22.4377,22.6721,2008100.0],["2009-09-15",22.7709,22.9642,22.6722,22.8326,1537300.0],["2009-09-16",23.7582,23.9228,23.6184,23.8405,2794900.0],["2009-09-17",24.0421,24.4946,23.9475,24.2725,2849600.0],["2009-09-18",24.6427,24.6674,24.3959,24.4905,1974100.0],["2009-09-21",24.0709,24.1902,23.931,24.0873,1628000.0],["2009-09-22",24.3054,24.3548,24.1079,24.3177,2772200.0],["2009-09-23",24.3465,24.3794,23.8734,23.8899,1351200.0],["2009-09-24",23.7336,23.8488,23.2481,23.4374,3045400.0],["2009-09-25",23.462,23.5978,23.1206,23.2193,2609300.0],["2009-09-28",23.3345,23.7788,23.1453,23.6801,1278100.0],["2009-09-29",23.8117,24.0421,23.8035,23.8241,1510800.0],["2009-09-30",23.9063,23.9393,23.3016,23.5937,1929600.0],["2009-10-01",23.4127,23.4703,22.8573,22.9642,2872900.0],["2009-10-02",22.4665,22.7585,22.4294,22.631,1768600.0],["2009-10-05",22.413,22.9149,22.3595,22.8655,1832400.0],["2009-10-06",22.8737,23.1411,22.7997,22.9807,1654200.0],["2009-10-07",23.2029,23.4415,23.1411,23.2934,1593200.0],["2009-10-08",23.5649,23.6965,23.3921,23.5114,1048400.0],["2009-10-09",23.4538,23.5855,23.3674,23.5813,1007600.0],["2009-10-12",23.6101,23.6883,23.3345,23.462,731400.0],["2009-10-13",23.1658,23.2975,23.0177,23.2152,1042300.0],["2009-10-14",23.6883,24.0339,23.5238,23.9722,1817100.0],["2009-10-15",23.9351,24.0174,23.7377,23.9105,1329600.0],["2009-10-16",23.5237,23.6184,23.351,23.4908,1137100.0],["2009-10-19",23.8323,24.0586,23.6266,23.9598,1465900.0],["2009-10-20",23.7911,23.9598,23.3633,23.5237,1462500.0],["2009-10-21",23.6184,24.1408,23.6143,23.6348,1883100.0],["2009-10-22",23.5114,23.9351,23.388,23.8693,1282300.0],["2009-10-23",23.9434,23.9475,23.3798,23.5361,1612400.0],["2009-10-26",23.4291,23.6883,22.9972,23.1,3017100.0],["2009-10-27",23.0301,23.1617,22.8532,22.9642,2115300.0],["2009-10-28",22.7709,22.9725,22.5323,22.5858,2686500.0],["2009-10-29",23.0753,23.4127,22.9519,23.3386,1802100.0],["2009-10-30",23.2892,23.3468,22.7297,22.7873,3005100.0],["2009-11-02",22.882,23.4168,22.7709,23.1,2518300.0],["2009-11-03",22.5364,22.849,22.4664,22.7585,1869000.0],["2009-11-04",23.0136,23.2317,22.8079,22.8244,1851400.0],["2009-11-05",23.0548,23.2029,22.8449,23.0342,1349900.0],["2009-11-06",23.1082,23.425,23.0465,23.3263,2170300.0],["2009-11-09",23.8899,24.0298,23.8076,23.9845,2919600.0],["2009-11-10",24.6592,24.9019,24.6139,24.725,3481600.0],["2009-11-11",24.9801,25.0541,24.688,24.795,2229900.0],["2009-11-12",24.8772,25.0912,24.7662,24.869,6624500.0],["2009-11-13",25.5355,25.6836,25.2928,25.5478,3160500.0],["2009-11-16",26.1896,26.5023,26.1773,26.3089,5937900.0],["2009-11-17",25.9633,26.1279,25.7988,26.1032,2088800.0],["2009-11-18",25.8631,25.9956,25.7306,25.9169,2146700.0],["2009-11-19",25.5112,25.5195,25.1758,25.4574,2886200.0],["2009-11-20",25.1137,25.3994,25.0433,25.2172,1913800.0],["2009-11-23",25.8176,25.9418,25.565,25.6478,1681200.0],["2009-11-24",25.5236,25.594,25.271,25.387,1205500.0],["2009-11-25",25.5195,25.714,25.4077,25.6975,987400.0],["2009-11-27",23.9007,24.3354,23.8593,24.2029,2959000.0],["2009-11-30",24.3313,24.501,24.0332,24.4306,2324400.0],["2009-12-01",24.973,25.0392,24.8074,24.915,1875900.0],["2009-12-02",24.8322,25.151,24.7991,24.9067,1541700.0],["2009-12-03",25.1096,25.1758,24.737,24.7577,1977900.0],["2009-12-04",24.9937,25.2711,24.6004,24.8074,2110100.0],["2009-12-07",24.1946,24.4472,24.1946,24.2857,1415700.0],["2009-12-08",23.4246,23.7185,23.2962,23.6481,2982200.0],["2009-12-09",23.4743,23.8344,23.3625,23.7972,2393000.0],["2009-12-10",24.0414,24.0994,23.8096,24.0207,1919300.0],["2009-12-11",23.8593,23.9048,23.6854,23.8386,1326600.0],["2009-12-14",24.2319,24.3975,24.0746,24.3561,1495900.0],["2009-12-15",23.7185,23.88,23.5902,23.644,1143100.0],["2009-12-16",23.9338,24.1367,23.793,23.8469,1066800.0],["2009-12-17",23.1265,23.1762,22.8905,22.9153,1953500.0],["2009-12-18",22.9443,23.0437,22.7042,22.9071,2540800.0],["2009-12-21",23.2838,23.5778,23.2507,23.3708,1301800.0],["2009-12-22",23.4618,23.5322,23.2383,23.4494,1437100.0],["2009-12-23",23.7599,23.8344,23.5405,23.6274,1335200.0],["2009-12-24",23.7351,23.7972,23.5695,23.7723,391900.0],["2009-12-28",23.7931,23.8345,23.6978,23.7599,541100.0],["2009-12-29",23.7682,23.7765,23.4453,23.5902,652100.0],["2009-12-30",23.5695,23.7599,23.5281,23.7351,526300.0],["2009-12-31",23.7475,23.8386,23.586,23.6357,415200.0],["2010-01-04",24.0497,24.2567,24.0042,24.145,1154200.0],["2010-01-05",24.6666,24.7121,24.3934,24.53,1466100.0],["2010-01-06",24.3934,24.679,24.3354,24.559,771000.0],["2010-01-07",24.3354,24.559,24.3147,24.4803,607200.0],["2010-01-08",24.4679,24.5714,24.3478,24.4265,2143700.0],["2010-01-11",24.6293,24.6542,24.3437,24.443,2078400.0],["2010-01-12",24.3106,24.5341,24.2153,24.3437,918300.0],["2010-01-13",24.3188,24.4596,24.1077,24.3685,1197800.0],["2010-01-14",24.1822,24.3271,24.1201,24.2443,1448900.0],["2010-01-15",24.2071,24.2195,23.586,23.8262,4772500.0],["2010-01-19",23.4204,23.909,23.4204,23.8551,4502900.0],["2010-01-20",23.4867,23.5488,23.023,23.201,4798500.0],["2010-01-21",23.1389,23.2424,22.4724,22.6628,3767800.0],["2010-01-22",22.0915,22.6876,21.9921,22.166,3821600.0],["2010-01-25",22.6421,22.8864,22.58,22.729,2591400.0],["2010-01-26",22.4144,22.6545,22.2736,22.3896,1195500.0],["2010-01-27",22.1122,22.5055,21.9962,22.4392,1783400.0],["2010-01-28",22.8118,22.8325,22.0832,22.315,2798000.0],["2010-01-29",22.5841,22.816,22.0997,22.1536,3087900.0],["2010-02-01",22.4641,22.6752,22.4434,22.5966,1482500.0],["2010-02-02",22.7042,22.7829,22.4931,22.7042,2692800.0],["2010-02-03",22.638,22.7042,22.3937,22.522,1430600.0],["2010-02-04",21.781,21.8099,21.2635,21.4415,4806300.0],["2010-02-05",21.338,21.4001,20.7418,21.2717,5637200.0],["2010-02-08",20.8122,21.1765,20.6342,20.8287,4005600.0],["2010-02-09",21.3173,21.4622,20.9116,21.3007,4167200.0],["2010-02-10",21.3421,21.458,21.102,21.3421,2256400.0],["2010-02-11",21.222,21.4994,21.0357,21.4746,5998800.0],["2010-02-12",20.8743,21.1765,20.7791,21.1186,3620400.0],["2010-02-16",21.6982,21.781,21.4953,21.752,3542000.0],["2010-02-17",22.2447,22.3192,22.0418,22.1039,4082900.0],["2010-02-18",22.1329,22.2902,22.0542,22.1991,1666300.0],["2010-02-19",21.9631,22.1908,21.8886,22.0583,1549800.0],["2010-02-22",22.4475,22.5262,22.3192,22.3564,1685900.0],["2010-02-23",22.4558,22.551,22.224,22.3068,1953500.0],["2010-02-24",22.8408,23.0147,22.7497,22.8657,2686900.0],["2010-02-25",22.5138,22.729,22.3026,22.7249,2240100.0],["2010-02-26",22.5676,22.8284,22.4724,22.7373,1569800.0],["2010-03-01",21.1268,21.3587,20.9529,21.3545,7656300.0],["2010-03-02",21.5905,21.6857,21.4001,21.6402,3214600.0],["2010-03-03",21.5781,21.8762,21.5574,21.7768,2257000.0],["2010-03-04",21.6361,21.7313,21.4705,21.6733,2419600.0],["2010-03-05",22.108,22.2819,22.0045,22.2033,2210400.0],["2010-03-08",22.0418,22.1163,21.9093,22.0252,2031200.0],["2010-03-09",21.665,21.8762,21.6443,21.8182,2352800.0],["2010-03-10",21.6899,21.9135,21.6899,21.8389,2238000.0],["2010-03-11",21.7561,21.781,21.5864,21.7685,3558900.0],["2010-03-12",21.5036,21.5657,21.3711,21.4746,5258600.0],["2010-03-15",21.3297,21.4663,21.1599,21.4663,2262900.0],["2010-03-16",21.5077,21.6319,21.4332,21.6071,6298800.0],["2010-03-17",22.1045,22.2634,22.0167,22.1421,6591200.0],["2010-03-18",21.9373,22.0126,21.6865,21.8161,1956100.0],["2010-03-19",21.3897,21.6405,21.2852,21.3897,3650900.0],["2010-03-22",21.0637,21.5318,21.0553,21.5277,2475300.0],["2010-03-23",21.2685,21.4984,21.2141,21.4524,2509300.0],["2010-03-24",20.9926,21.0804,20.8547,21.0469,3609100.0],["2010-03-25",21.4441,21.6531,21.2601,21.2852,3034300.0],["2010-03-26",21.3939,21.5068,21.3019,21.3521,1939300.0],["2010-03-29",21.4064,21.4524,21.281,21.4231,1322400.0],["2010-03-30",21.3521,21.3688,21.1264,21.2559,3177000.0],["2010-03-31",21.0804,21.3354,21.0386,21.1891,1859600.0],["2010-04-01",21.3396,21.6238,21.3354,21.5945,2327800.0],["2010-04-05",21.6823,21.7325,21.5778,21.6322,753200.0],["2010-04-06",21.2936,21.582,21.281,21.5109,1974000.0],["2010-04-07",21.536,21.7241,21.4064,21.4775,2186200.0],["2010-04-08",21.4984,21.7534,21.4315,21.7074,1743200.0],["2010-04-09",22.0418,22.2257,22.0418,22.2048,2810500.0],["2010-04-12",22.2843,22.372,22.2592,22.2634,1470600.0],["2010-04-13",22.3135,22.3846,22.1171,22.3135,1293400.0],["2010-04-14",22.4222,22.5351,22.372,22.5058,1746000.0],["2010-04-15",22.8695,23.1036,22.8319,22.9782,3072200.0],["2010-04-16",22.9196,22.9447,22.2425,22.4097,3603300.0],["2010-04-19",21.9875,22.3219,21.9708,22.2843,1983900.0],["2010-04-20",22.2675,22.3135,22.1839,22.2592,1290200.0],["2010-04-21",21.9917,22.1589,21.7952,21.954,2653200.0],["2010-04-22",21.6698,22.0711,21.5527,22.0418,2341600.0],["2010-04-23",21.7826,22.0167,21.7492,22.0,1396700.0],["2010-04-26",22.2299,22.3135,22.1087,22.1296,1803300.0],["2010-04-27",21.5151,21.8579,21.1891,21.235,4262600.0],["2010-04-28",21.3312,21.3646,21.0051,21.2643,3387700.0],["2010-04-29",21.5068,21.7325,21.3772,21.628,2546200.0],["2010-04-30",21.4608,21.4775,21.1682,21.2727,2883500.0],["2010-05-03",21.3646,21.5527,21.3061,21.4775,1682000.0],["2010-05-04",20.9174,21.0177,20.6415,20.8212,5200800.0],["2010-05-05",20.4074,20.7334,20.3447,20.6498,4172500.0],["2010-05-06",20.0103,20.1984,18.079,19.517,10644400.0],["2010-05-07",19.7511,19.8723,18.9987,19.5546,7178300.0],["2010-05-10",21.0261,21.0762,20.6122,20.8087,5695700.0],["2010-05-11",20.2318,20.7209,20.1858,20.4952,3719500.0],["2010-05-12",20.6206,20.8003,20.5077,20.7543,2414800.0],["2010-05-13",20.399,20.5161,20.2903,20.2987,2921800.0],["2010-05-14",19.9434,20.0186,19.5087,19.7929,5972400.0],["2010-05-17",19.7762,19.9267,19.4042,19.818,2561500.0],["2010-05-18",20.0228,20.0563,19.3331,19.5588,4233100.0],["2010-05-19",19.542,19.7106,19.2468,19.5672,4695200.0],["2010-05-20",19.1035,19.2721,18.7409,18.939,5395200.0],["2010-05-21",18.6566,19.3311,18.5975,19.289,3402100.0],["2010-05-24",19.1077,19.3227,18.9896,19.1203,2607100.0],["2010-05-25",18.7662,19.2131,18.6608,19.1709,4725200.0],["2010-05-26",18.9475,19.1962,18.5807,18.7071,4902800.0],["2010-05-27",19.3185,19.6136,19.1372,19.5968,5136400.0],["2010-05-28",19.4745,19.4829,19.0402,19.1246,3218800.0],["2010-06-01",19.407,19.719,19.2384,19.2384,3458900.0],["2010-06-02",19.3185,19.7275,19.2342,19.7106,2558200.0],["2010-06-03",19.8792,19.9425,19.4914,19.6305,2587900.0],["2010-06-04",19.3227,19.4534,19.0107,19.0993,4005100.0],["2010-06-07",19.3269,19.4576,18.918,18.9601,2709000.0],["2010-06-08",19.1667,19.3817,18.977,19.3775,3699300.0],["2010-06-09",19.6136,19.7528,19.2047,19.2974,2692300.0],["2010-06-10",19.8919,20.069,19.7275,19.9551,2953500.0],["2010-06-11",19.7317,20.031,19.7106,19.9425,1703800.0],["2010-06-14",20.2039,20.3346,19.9341,19.972,2417200.0],["2010-06-15",20.2587,20.4358,20.2081,20.4189,2624600.0],["2010-06-16",20.2966,20.343,20.1154,20.2418,2621500.0],["2010-06-17",20.3978,20.4274,20.1196,20.2756,1864000.0],["2010-06-18",20.3557,20.3936,20.1997,20.2587,1680600.0],["2010-06-21",20.5918,20.6382,20.2671,20.3978,2594800.0],["2010-06-22",20.5032,20.6887,20.2966,20.343,2255000.0],["2010-06-23",20.5791,20.596,20.3346,20.4653,3583700.0],["2010-06-24",20.4526,20.4526,20.1027,20.187,2471900.0],["2010-06-25",20.4105,20.5159,20.2165,20.4189,1575700.0],["2010-06-28",20.2376,20.4063,20.1069,20.2461,1715000.0],["2010-06-29",19.7612,19.8329,19.3564,19.4787,4188900.0],["2010-06-30",19.348,19.6431,19.1667,19.2215,2129600.0],["2010-07-01",19.4365,19.504,19.0824,19.3564,3482500.0],["2010-07-02",19.4155,19.4914,19.1119,19.2679,1875400.0],["2010-07-06",19.6642,19.7907,19.3733,19.5377,2149200.0],["2010-07-07",19.4155,19.8835,19.3649,19.8329,3053500.0],["2010-07-08",20.0479,20.0521,19.816,20.0226,3138300.0],["2010-07-09",19.9214,20.1238,19.8919,20.0563,2545800.0],["2010-07-12",20.0479,20.2671,19.972,20.1533,2267300.0],["2010-07-13",20.5665,20.693,20.499,20.5454,3407200.0],["2010-07-14",20.44,20.6002,20.3262,20.5834,2995100.0],["2010-07-15",20.7899,20.8321,20.5412,20.7773,4771500.0],["2010-07-16",20.1955,20.2882,19.9889,20.0774,3952100.0],["2010-07-19",20.2798,20.3388,19.9088,20.1449,1850000.0],["2010-07-20",19.9383,20.3557,19.913,20.3346,2620200.0],["2010-07-21",20.5454,20.5749,20.187,20.3346,3264000.0],["2010-07-22",20.7942,21.1019,20.7899,21.0303,4727500.0],["2010-07-23",20.8152,21.1652,20.693,21.0766,3629800.0],["2010-07-26",21.0387,21.2495,20.9923,21.1947,2191000.0],["2010-07-27",21.8313,21.844,21.5362,21.7512,6195200.0],["2010-07-28",21.9367,21.9705,21.6669,21.7133,3313400.0],["2010-07-29",21.9241,22.0632,21.4856,21.6458,2988700.0],["2010-07-30",21.3549,21.6037,21.317,21.5362,3120100.0],["2010-08-02",22.6704,22.8011,22.5734,22.6577,5705200.0],["2010-08-03",22.4722,22.5818,22.2909,22.4722,2816500.0],["2010-08-04",22.4638,22.6198,22.3837,22.4848,2496700.0],["2010-08-05",22.3457,22.4848,22.2614,22.4848,1479700.0],["2010-08-06",22.1728,22.5354,22.1728,22.3794,1799800.0],["2010-08-09",22.565,22.5945,22.4005,22.468,1713100.0],["2010-08-10",22.1096,22.4638,21.9915,22.4005,2749900.0],["2010-08-11",21.8988,21.903,21.6332,21.7976,3449200.0],["2010-08-12",21.591,21.785,21.532,21.6711,2022000.0],["2010-08-13",21.4182,21.6079,21.4139,21.4603,2369000.0],["2010-08-16",21.3802,21.7091,21.3507,21.5446,1719800.0],["2010-08-17",21.9072,21.9536,21.7386,21.8187,2275800.0],["2010-08-18",21.7932,21.7932,21.602,21.6742,1751800.0],["2010-08-19",21.4235,21.4915,21.0029,21.1728,3716600.0],["2010-08-20",20.8032,20.9901,20.7394,20.9476,2213400.0],["2010-08-23",21.1006,21.2706,20.9944,21.0071,1882900.0],["2010-08-24",20.6332,20.7309,20.4123,20.629,3788600.0],["2010-08-25",20.6545,20.8669,20.5312,20.7862,2811400.0],["2010-08-26",20.9009,21.0114,20.7182,20.7904,1949100.0],["2010-08-27",20.9476,21.0794,20.629,21.0624,2254500.0],["2010-08-30",20.8924,21.0326,20.7989,20.8159,1442500.0],["2010-08-31",20.8839,21.0751,20.7777,20.9051,2014400.0],["2010-09-01",20.9816,21.4363,20.9306,21.2748,2347500.0],["2010-09-02",21.2663,21.4193,21.1771,21.398,1192800.0],["2010-09-03",21.5765,21.6657,21.3938,21.534,1706900.0],["2010-09-07",21.5765,21.619,21.4363,21.4915,2081900.0],["2010-09-08",21.4278,21.6317,21.4193,21.4405,1643700.0],["2010-09-09",21.7889,21.8357,21.466,21.585,2580300.0],["2010-09-10",21.602,21.6785,21.5085,21.6105,1751800.0],["2010-09-13",22.1756,22.2478,22.0864,22.0991,2922000.0],["2010-09-14",22.2988,22.3966,22.1204,22.1714,2780900.0],["2010-09-15",22.3966,22.5155,22.2903,22.4433,3563200.0],["2010-09-16",22.456,22.5028,22.3328,22.473,1714200.0],["2010-09-17",22.2988,22.4348,22.1884,22.3626,1827300.0],["2010-09-20",22.3413,22.592,22.2903,22.5453,1923000.0],["2010-09-21",22.558,22.5665,22.1459,22.3456,2858700.0],["2010-09-22",22.1671,22.3371,22.0311,22.1246,1819300.0],["2010-09-23",21.7932,22.1544,21.7932,21.9886,1711400.0],["2010-09-24",22.4008,22.507,22.2988,22.3541,1909100.0],["2010-09-27",22.3158,22.3243,22.1756,22.1799,1468900.0],["2010-09-28",22.0439,22.1586,21.8569,22.1076,2041600.0],["2010-09-29",21.8314,21.8824,21.6275,21.7719,3026400.0],["2010-09-30",21.8484,21.9674,21.449,21.4958,4793700.0],["2010-10-01",21.9462,22.0906,21.7974,22.0184,3693500.0],["2010-10-04",22.0821,22.1884,21.8484,21.9589,1587500.0],["2010-10-05",22.4008,22.5793,22.2776,22.5028,2799100.0],["2010-10-06",22.4433,22.4688,22.3158,22.3796,1808600.0],["2010-10-07",22.5368,22.5495,22.2223,22.3286,1675400.0],["2010-10-08",22.2648,22.3413,22.1459,22.2903,1418100.0],["2010-10-11",22.3583,22.4263,22.2861,22.3456,1218800.0],["2010-10-12",22.2861,22.3753,22.1756,22.3498,2671000.0],["2010-10-13",22.4475,22.66,22.4263,22.4603,2009100.0],["2010-10-14",22.6048,22.6048,22.3243,22.541,4361400.0],["2010-10-15",22.4645,22.473,22.0481,22.2138,5973000.0],["2010-10-18",22.2308,22.405,22.1798,22.3456,2253500.0],["2010-10-19",22.0056,22.1671,21.8867,22.0184,3018000.0],["2010-10-20",21.9334,22.2776,21.9079,22.2393,2914100.0],["2010-10-21",22.4943,22.6387,22.2308,22.3286,1951100.0],["2010-10-22",22.2691,22.3201,22.1374,22.1841,3609800.0],["2010-10-25",22.3881,22.4773,22.2224,22.2776,2116800.0],["2010-10-26",22.1246,22.2691,22.0736,22.2138,1399000.0],["2010-10-27",22.1331,22.2053,21.8909,22.0906,1778500.0],["2010-10-28",22.422,22.422,22.1501,22.2733,2111700.0],["2010-10-29",22.1841,22.1884,22.0481,22.1416,1061600.0],["2010-11-01",22.2436,22.4518,22.1119,22.2563,2571500.0],["2010-11-02",22.558,22.5963,22.3626,22.4178,1735500.0],["2010-11-03",22.8682,22.9957,22.6855,22.9064,3738800.0],["2010-11-04",24.0239,24.2151,23.8072,24.1854,5560000.0],["2010-11-05",23.497,23.7307,23.4036,23.6033,5048800.0],["2010-11-08",23.6288,23.7052,23.5098,23.6713,1349800.0],["2010-11-09",23.8115,23.8497,23.4121,23.5523,2328300.0],["2010-11-10",23.701,23.735,23.3186,23.6968,2421600.0],["2010-11-11",23.3441,23.5225,23.2888,23.5225,2149900.0],["2010-11-12",23.3356,23.4885,23.0934,23.2294,1980300.0],["2010-11-15",23.3058,23.3271,23.1741,23.1741,1251400.0],["2010-11-16",22.8002,22.8597,22.3328,22.4815,4500600.0],["2010-11-17",22.4687,22.5886,22.3702,22.4815,2662200.0],["2010-11-18",22.9011,22.9396,22.7384,22.8497,2238100.0],["2010-11-19",22.3916,22.5543,22.2675,22.55,2114000.0],["2010-11-22",22.2032,22.3959,22.1604,22.3788,2595900.0],["2010-11-23",22.0405,22.0748,21.7922,21.8779,3222200.0],["2010-11-24",21.9635,22.1305,21.9035,22.1176,1748600.0],["2010-11-26",21.6595,21.8736,21.6381,21.7451,1445400.0],["2010-11-29",21.7708,21.895,21.6338,21.8436,2669900.0],["2010-11-30",21.5054,21.7409,21.4925,21.6467,3021100.0],["2010-12-01",21.8736,22.0876,21.7837,22.0491,3525500.0],["2010-12-02",21.8607,22.3574,21.8607,22.2717,2582300.0],["2010-12-03",22.4473,22.5243,22.3188,22.5115,1726500.0],["2010-12-06",22.4045,22.473,22.3103,22.4216,1268400.0],["2010-12-07",22.6314,22.6656,22.3146,22.3659,2632600.0],["2010-12-08",22.3531,22.413,22.1776,22.306,1773800.0],["2010-12-09",22.6528,22.6699,22.4216,22.4772,2051400.0],["2010-12-10",22.3745,22.5629,22.3445,22.5201,1338500.0],["2010-12-13",22.5757,22.6656,22.4644,22.5329,1860500.0],["2010-12-14",22.7299,22.7341,22.473,22.5543,1561400.0],["2010-12-15",22.2161,22.2889,22.0491,22.1176,2368600.0],["2010-12-16",21.9806,22.1219,21.9464,22.0705,1915500.0],["2010-12-17",21.7665,21.8736,21.6766,21.8393,2631100.0],["2010-12-20",21.8179,21.8993,21.6895,21.8179,1353200.0],["2010-12-21",22.0149,22.032,21.8779,21.9506,1076500.0],["2010-12-22",21.9678,22.1176,21.9421,22.0534,1195800.0],["2010-12-23",22.0406,22.1091,21.9977,22.0363,611700.0],["2010-12-27",21.7366,21.9464,21.7366,21.9207,618300.0],["2010-12-28",21.8693,21.8779,21.728,21.8522,825000.0],["2010-12-29",22.0491,22.0662,21.9335,21.9592,877600.0],["2010-12-30",21.728,21.8479,21.6595,21.7837,1315500.0],["2010-12-31",21.6852,21.9892,21.6766,21.8522,955000.0],["2011-01-03",21.972,22.1775,21.9549,22.109,1299900.0],["2011-01-04",22.3702,22.3788,22.2118,22.2931,2377200.0],["2011-01-05",22.5629,22.8583,22.5629,22.854,3766800.0],["2011-01-06",23.0552,23.0681,22.6699,22.8069,1733000.0],["2011-01-07",22.8155,22.8583,22.55,22.6485,1897000.0],["2011-01-10",22.4002,22.4987,22.2974,22.4601,1380600.0],["2011-01-11",22.9996,23.0724,22.8797,22.9568,3024200.0],["2011-01-12",23.8387,24.0956,23.7702,24.087,4357300.0],["2011-01-13",24.2241,24.2583,24.0228,24.0528,3101400.0],["2011-01-14",23.8773,24.1213,23.8473,24.0442,1466100.0],["2011-01-18",24.2497,24.3525,24.2027,24.2198,1774700.0],["2011-01-19",24.1727,24.2883,23.9672,23.9971,2033100.0],["2011-01-20",23.706,23.8773,23.6075,23.7831,2206000.0],["2011-01-21",23.8516,23.9201,23.6803,23.7959,1567300.0],["2011-01-24",23.7617,23.9629,23.7574,23.8687,1205600.0],["2011-01-25",23.4791,23.8002,23.4577,23.7017,1962400.0],["2011-01-26",23.8173,23.9372,23.5904,23.6718,1791500.0],["2011-01-27",23.7617,23.8302,23.706,23.736,1428100.0],["2011-01-28",23.4363,23.5005,23.1237,23.1837,2827600.0],["2011-01-31",23.3335,23.4491,23.2565,23.3935,1603400.0],["2011-02-01",23.6161,23.9415,23.5904,23.8002,2671200.0],["2011-02-02",24.1984,24.391,24.0956,24.3183,2363400.0],["2011-02-03",24.4681,24.5323,24.2968,24.5238,2361000.0],["2011-02-04",24.4167,24.4381,24.2669,24.2968,2434600.0],["2011-02-07",24.3182,24.421,24.3054,24.3354,2212900.0],["2011-02-08",24.4724,24.7635,24.451,24.6907,2538800.0],["2011-02-09",24.9091,25.1146,24.8406,24.9647,2852800.0],["2011-02-10",24.5238,24.7121,24.4253,24.6008,2010000.0],["2011-02-11",24.2711,24.6393,24.254,24.5066,2652700.0],["2011-02-14",24.2626,24.3525,24.1984,24.2626,1270900.0],["2011-02-15",24.3696,24.421,24.1941,24.2069,1543800.0],["2011-02-16",24.6736,24.9134,24.6479,24.8192,2136600.0],["2011-02-17",25.2901,25.3201,25.1916,25.2559,2024400.0],["2011-02-18",25.1274,25.1617,25.0204,25.0932,1170500.0],["2011-02-22",24.0614,24.2926,23.9415,23.9929,2711000.0],["2011-02-23",24.3696,24.3825,23.9757,24.1727,2932000.0],["2011-02-24",23.9972,24.1042,23.8516,24.0828,1933800.0],["2011-02-25",24.451,24.5708,24.4039,24.5195,2037900.0],["2011-02-28",23.2907,23.6375,23.2522,23.5861,5900300.0],["2011-03-01",23.1366,23.1794,22.717,22.7984,7195000.0],["2011-03-02",22.961,23.098,22.884,23.0338,2330900.0],["2011-03-03",22.9739,23.2693,22.9739,23.2565,3001800.0],["2011-03-04",22.9054,22.9268,22.6185,22.884,6045800.0],["2011-03-07",23.0809,23.1195,22.7084,22.7941,2995500.0],["2011-03-08",22.9525,23.2265,22.9054,23.2008,3203000.0],["2011-03-09",23.1066,23.1965,23.0467,23.158,2633900.0],["2011-03-10",22.7855,22.8283,22.6699,22.7341,6333500.0],["2011-03-11",22.5586,22.824,22.5415,22.7855,2383400.0],["2011-03-14",22.5415,22.7042,22.4516,22.6913,2985300.0],["2011-03-15",21.9506,22.5072,21.925,22.4772,4447700.0],["2011-03-16",21.8493,21.9575,21.3642,21.6544,10069300.0],["2011-03-17",21.9922,22.0009,21.7757,21.9099,4560300.0],["2011-03-18",21.9835,21.9922,21.8016,21.9056,3995400.0],["2011-03-21",22.3993,22.4209,22.2824,22.343,3384200.0],["2011-03-22",22.291,22.3083,22.1481,22.2304,2457800.0],["2011-03-23",21.9619,22.2954,21.9402,22.278,2526200.0],["2011-03-24",22.5206,22.6678,22.408,22.5509,4019300.0],["2011-03-25",22.5639,22.6505,22.4643,22.5379,2800400.0],["2011-03-28",22.7241,22.7544,22.5942,22.6245,2703400.0],["2011-03-29",22.4166,22.6462,22.317,22.6375,1952700.0],["2011-03-30",22.7154,22.8324,22.7025,22.7977,2337600.0],["2011-03-31",22.3603,22.4989,22.304,22.4339,3809500.0],["2011-04-01",22.6202,22.8021,22.5162,22.7544,2129100.0],["2011-04-04",22.7631,22.7934,22.5552,22.7025,2115700.0],["2011-04-05",22.7977,22.8714,22.7111,22.8281,5216200.0],["2011-04-06",23.4734,23.482,23.2525,23.3434,3597500.0],["2011-04-07",23.6163,23.6812,23.4993,23.6379,3416300.0],["2011-04-08",23.7245,23.7375,23.4084,23.5383,2355100.0],["2011-04-11",23.3911,23.5037,23.3131,23.3954,1434000.0],["2011-04-12",23.1919,23.2438,22.971,23.1659,1951500.0],["2011-04-13",23.4084,23.43,23.1962,23.2741,1524300.0],["2011-04-14",23.0749,23.2178,22.9666,23.1962,1630800.0],["2011-04-15",23.1139,23.1789,23.01,23.1009,1275000.0],["2011-04-18",22.6202,22.7934,22.4556,22.7761,2511100.0],["2011-04-19",22.7154,22.8757,22.6158,22.8194,2619600.0],["2011-04-20",23.1399,23.2351,23.0489,23.1615,2451400.0],["2011-04-21",23.56,23.6379,23.4734,23.5426,2239400.0],["2011-04-25",23.4907,23.5643,23.4387,23.5123,809100.0],["2011-04-26",23.2135,23.5816,23.2048,23.534,1400000.0],["2011-04-27",23.6033,23.7505,23.4647,23.7029,2747400.0],["2011-04-28",23.6682,23.7549,23.56,23.6899,1842900.0],["2011-04-29",23.5946,23.6812,23.4864,23.5903,1534100.0],["2011-05-02",23.6509,23.7635,23.534,23.5556,1051300.0],["2011-05-03",23.5383,23.7375,23.4647,23.5773,1217000.0],["2011-05-04",23.5253,23.5383,23.2611,23.3781,1831100.0],["2011-05-05",23.0792,23.1529,22.8844,23.0229,3676000.0],["2011-05-06",23.0792,23.2655,22.8151,22.971,2940800.0],["2011-05-09",22.7284,23.01,22.6895,22.958,2633100.0],["2011-05-10",23.2135,23.2871,23.1702,23.2525,2256200.0],["2011-05-11",23.1355,23.1399,22.7717,22.932,2182000.0],["2011-05-12",22.8021,22.9407,22.6418,22.8757,1823300.0],["2011-05-13",22.9666,23.0056,22.6158,22.7544,2723500.0],["2011-05-16",22.4599,22.6808,22.4123,22.5206,3805700.0],["2011-05-17",22.4296,22.5942,22.3776,22.5812,2358200.0],["2011-05-18",22.4545,22.6555,22.4414,22.6249,1827800.0],["2011-05-19",22.7428,22.769,22.5681,22.7254,1634100.0],["2011-05-20",22.6118,22.6598,22.4501,22.5462,2210000.0],["2011-05-23",22.105,22.2055,21.9958,22.1225,3754700.0],["2011-05-24",22.0526,22.1138,21.9652,22.0657,2252100.0],["2011-05-25",22.1836,22.3715,22.1793,22.2317,2158700.0],["2011-05-26",22.3628,22.4458,22.2099,22.4021,1500600.0],["2011-05-27",22.6729,22.721,22.5681,22.5899,2180700.0],["2011-05-31",22.97,22.9744,22.7254,22.8739,1830400.0],["2011-06-01",22.7079,22.7428,22.4545,22.4589,2757700.0],["2011-06-02",22.4589,22.5594,22.306,22.5419,2433800.0],["2011-06-03",22.2667,22.52,22.2535,22.4239,2087200.0],["2011-06-06",22.4108,22.4807,22.1749,22.2579,1965300.0],["2011-06-07",22.4108,22.4632,22.3147,22.3278,1813900.0],["2011-06-08",22.1181,22.1837,21.9783,22.0526,2693800.0],["2011-06-09",22.1924,22.3234,22.14,22.2317,1630000.0],["2011-06-10",21.9172,21.9434,21.7118,21.8211,3959400.0],["2011-06-13",21.9871,22.0482,21.8822,21.9521,2556600.0],["2011-06-14",22.1574,22.2055,22.0002,22.0526,3628700.0],["2011-06-15",21.6114,21.7337,21.4148,21.5677,6381700.0],["2011-06-16",21.3667,21.524,21.2357,21.4366,3575700.0],["2011-06-17",21.4192,21.5065,21.3667,21.4104,3386700.0],["2011-06-20",21.3012,21.441,21.275,21.3493,1547200.0],["2011-06-21",21.4323,21.6026,21.3667,21.5677,2807500.0],["2011-06-22",21.2706,21.406,21.2313,21.2488,2916100.0],["2011-06-23",20.991,21.1658,20.8774,21.157,4019700.0],["2011-06-24",21.1527,21.1614,20.9386,21.074,3679500.0],["2011-06-27",20.991,21.2968,20.9736,21.1745,1775000.0],["2011-06-28",21.2007,21.4017,21.1658,21.275,2041000.0],["2011-06-29",21.3362,21.5633,21.2619,21.5371,3656700.0],["2011-06-30",21.4803,21.7555,21.406,21.6769,2590800.0],["2011-07-01",21.9521,22.1531,21.8735,22.0657,2802800.0],["2011-07-05",22.0133,22.0351,21.8953,21.9696,1338200.0],["2011-07-06",21.7206,21.8997,21.6594,21.8647,1786100.0],["2011-07-07",21.9478,21.9565,21.7599,21.891,2212100.0],["2011-07-08",21.6769,21.773,21.5939,21.7686,1890700.0],["2011-07-11",21.4585,21.524,21.2925,21.3929,2944500.0],["2011-07-12",21.0435,21.1964,21.0129,21.0172,3909400.0],["2011-07-13",21.0566,21.3361,20.9779,21.1876,2852600.0],["2011-07-14",21.3187,21.3449,21.0303,21.0871,2311200.0],["2011-07-15",21.2575,21.2575,21.0216,21.157,2568800.0],["2011-07-18",20.9561,21.0041,20.6328,20.8207,2859300.0],["2011-07-19",20.7813,21.0216,20.7813,21.0172,2600300.0],["2011-07-20",21.3143,21.4148,21.2357,21.3099,3202100.0],["2011-07-21",21.7381,21.8473,21.6245,21.6813,4016400.0],["2011-07-22",21.7686,21.856,21.607,21.7992,2068500.0],["2011-07-25",21.5371,21.6987,21.4759,21.6507,1690500.0],["2011-07-26",21.7293,21.9041,21.6551,21.773,2658200.0],["2011-07-27",21.7424,21.7424,21.3624,21.4191,2347300.0],["2011-07-28",21.5327,21.6725,21.4585,21.4934,1872300.0],["2011-07-29",21.2706,21.4978,21.24,21.3493,2693600.0],["2011-08-01",21.9521,21.974,21.4847,21.6944,5633400.0],["2011-08-02",21.8779,21.9259,21.5284,21.5371,3560200.0],["2011-08-03",21.4541,21.5065,21.1134,21.4803,3714600.0],["2011-08-04",20.9342,21.0478,20.3139,20.3969,7840500.0],["2011-08-05",20.161,20.2615,19.6106,20.1304,8876500.0],["2011-08-08",19.4227,19.7547,18.5752,18.7063,10034700.0],["2011-08-09",18.9684,19.6411,18.5796,19.6237,7331200.0],["2011-08-10",18.6276,18.7718,18.0816,18.1383,9997100.0],["2011-08-11",18.3917,19.4839,18.2912,19.2654,6571000.0],["2011-08-12",19.6193,19.7635,19.4227,19.4489,5772500.0],["2011-08-15",19.5057,19.7809,19.5057,19.711,3865800.0],["2011-08-16",19.5625,19.8858,19.5188,19.6717,4019100.0],["2011-08-17",19.8835,20.0115,19.6011,19.7644,2702200.0],["2011-08-18",18.7406,18.8157,18.2641,18.5862,6640600.0],["2011-08-19",18.4362,18.9172,18.4009,18.4273,3455600.0],["2011-08-22",18.8774,18.8907,18.4406,18.4935,3164100.0],["2011-08-23",18.5906,18.9039,18.4494,18.8951,4839100.0],["2011-08-24",18.5421,18.9657,18.5112,18.7362,4727300.0],["2011-08-25",18.7671,18.8995,18.295,18.4097,4473700.0],["2011-08-26",18.0611,18.3612,17.8316,18.295,4573000.0],["2011-08-29",18.595,18.8774,18.5641,18.8113,2149400.0],["2011-08-30",18.7451,18.9745,18.6524,18.8951,2475700.0],["2011-08-31",19.0584,19.354,19.0363,19.2216,2708200.0],["2011-09-01",19.2481,19.3805,18.9525,18.9878,2366900.0],["2011-09-02",18.7936,18.8642,18.6215,18.7142,2908400.0],["2011-09-06",17.8978,18.1405,17.7743,18.1229,4284700.0],["2011-09-07",18.3876,18.648,18.2905,18.5994,2666600.0],["2011-09-08",18.3259,18.5774,18.1802,18.242,2482500.0],["2011-09-09",18.0258,18.0832,17.5978,17.6728,4788500.0],["2011-09-12",17.1741,17.4698,16.9932,17.3948,4383100.0],["2011-09-13",17.3904,17.5845,17.2668,17.5227,3017300.0],["2011-09-14",17.6331,17.7963,17.2845,17.6419,2343300.0],["2011-09-15",18.2199,18.3258,18.0699,18.2685,4318700.0],["2011-09-16",18.6127,18.6215,18.2376,18.3832,2545300.0],["2011-09-19",17.5978,17.8758,17.5183,17.814,3075000.0],["2011-09-20",17.9464,18.1229,17.7743,17.8978,2221500.0],["2011-09-21",17.8184,17.9022,17.258,17.2624,2540500.0],["2011-09-22",16.5917,16.6843,16.3401,16.5961,5201100.0],["2011-09-23",16.702,17.0285,16.6314,16.9976,2689500.0],["2011-09-26",17.1477,17.3374,16.7991,17.3154,2685700.0],["2011-09-27",17.7081,18.0037,17.6287,17.7125,4614000.0],["2011-09-28",17.5757,17.6993,17.2536,17.258,3057800.0],["2011-09-29",17.7566,17.9155,17.4345,17.686,3306400.0],["2011-09-30",16.852,17.0991,16.7549,16.7858,4131900.0],["2011-10-03",16.6446,16.9094,16.3181,16.3401,4302700.0],["2011-10-04",16.0886,16.6049,15.793,16.5608,5400000.0],["2011-10-05",16.4372,16.7505,16.2872,16.6402,4006500.0],["2011-10-06",16.8829,17.4477,16.7593,17.4257,4833000.0],["2011-10-07",17.6419,17.6507,17.2447,17.3286,3410200.0],["2011-10-10",17.5625,17.9861,17.5625,17.9552,3156300.0],["2011-10-11",17.7169,17.9684,17.6595,17.8405,2029500.0],["2011-10-12",18.2906,18.5024,18.2597,18.3612,2991400.0],["2011-10-13",18.1538,18.3567,18.039,18.2597,2180100.0],["2011-10-14",18.4097,18.5597,18.2244,18.37,2172800.0],["2011-10-17",18.2244,18.2288,17.9993,18.0126,2392700.0],["2011-10-18",17.8184,18.4406,17.6772,18.2244,3122700.0],["2011-10-19",18.3479,18.3479,17.9375,17.9949,2668400.0],["2011-10-20",17.8802,18.0081,17.5978,17.9155,2614200.0],["2011-10-21",18.114,18.2464,18.0346,18.2288,2077900.0],["2011-10-24",18.4494,18.798,18.4362,18.6921,2455000.0],["2011-10-25",18.6303,18.6392,18.2994,18.3259,2217100.0],["2011-10-26",18.648,18.7142,18.2464,18.6789,2704200.0],["2011-10-27",19.8482,19.9232,19.4908,19.7865,5295100.0],["2011-10-28",20.2277,20.2718,19.9365,20.0336,3994300.0],["2011-10-31",19.4334,19.5526,19.2525,19.2658,4028700.0],["2011-11-01",18.4803,18.9701,18.392,18.7186,4009800.0],["2011-11-02",19.0672,19.3055,18.8907,19.1157,2846800.0],["2011-11-03",19.1643,19.2878,18.8157,19.204,3043800.0],["2011-11-04",19.204,19.2349,18.9304,19.1378,2086100.0],["2011-11-07",19.0275,19.1598,18.8421,19.1554,1892700.0],["2011-11-08",19.204,19.3893,18.9657,19.3275,2287900.0],["2011-11-09",17.7919,17.8713,17.5095,17.6463,7552600.0],["2011-11-10",17.6022,17.6551,17.2845,17.4786,3797700.0],["2011-11-11",17.5404,17.8272,17.5007,17.7566,2295800.0],["2011-11-14",17.6816,17.6992,17.5183,17.6375,2511000.0],["2011-11-15",17.4874,17.6948,17.4345,17.611,1952700.0],["2011-11-16",17.2006,17.2977,16.9535,16.9623,5979400.0],["2011-11-17",16.8917,16.9447,16.5652,16.6181,2835800.0],["2011-11-18",16.8079,16.83,16.6446,16.7594,2022300.0],["2011-11-21",16.2784,16.3313,16.1283,16.2872,2776700.0],["2011-11-22",16.3765,16.5865,16.3229,16.448,5009800.0],["2011-11-23",16.2425,16.5061,15.9566,16.0058,5666900.0],["2011-11-25",16.0013,16.3408,15.9968,16.046,2302400.0],["2011-11-28",16.9483,17.0243,16.8054,16.8992,4487400.0],["2011-11-29",16.7964,16.9796,16.7652,16.8188,3077000.0],["2011-11-30",17.5514,17.6765,17.3146,17.4889,3820700.0],["2011-12-01",17.5559,17.5871,17.2521,17.3504,2163600.0],["2011-12-02",17.9713,17.9802,17.6139,17.6765,2258400.0],["2011-12-05",18.2527,18.2527,17.9132,18.0204,2533400.0],["2011-12-06",17.7703,17.8284,17.6497,17.7256,1744200.0],["2011-12-07",17.5782,18.0651,17.4889,17.9802,2053400.0],["2011-12-08",17.739,17.7792,17.3682,17.4218,2500300.0],["2011-12-09",17.3682,17.7167,17.3682,17.6541,2186900.0],["2011-12-12",17.2074,17.2208,16.9349,17.0645,2072700.0],["2011-12-13",17.0466,17.2968,16.7428,16.8813,2532700.0],["2011-12-14",16.6848,16.7696,16.524,16.5999,2319200.0],["2011-12-15",16.8724,16.8947,16.591,16.6178,1560000.0],["2011-12-16",16.7518,16.8367,16.5106,16.5999,1943600.0],["2011-12-19",16.6714,16.7473,16.381,16.3989,1792900.0],["2011-12-20",16.8903,17.0109,16.8769,16.9796,2603600.0],["2011-12-21",17.0466,17.06,16.6848,16.9305,1695000.0],["2011-12-22",16.9617,17.2164,16.9126,17.136,1704500.0],["2011-12-23",17.1672,17.2298,17.0824,17.203,876900.0],["2011-12-27",17.1806,17.2298,17.1047,17.1315,678300.0],["2011-12-28",17.0823,17.0957,16.792,16.8143,1433100.0],["2011-12-29",16.7428,17.0287,16.725,16.9975,1831800.0],["2011-12-30",16.9885,17.0734,16.9662,17.0198,743800.0],["2012-01-03",17.3504,17.6541,17.3459,17.5246,2485500.0],["2012-01-04",17.4844,17.5469,17.3057,17.5335,1720700.0],["2012-01-05",17.3146,17.3593,17.1538,17.3325,2005100.0],["2012-01-06",17.2476,17.2476,17.0466,17.1136,1361700.0],["2012-01-09",17.0957,17.1047,16.9126,17.0913,1996600.0],["2012-01-10",17.3593,17.538,17.3012,17.4218,2529500.0],["2012-01-11",17.2164,17.261,17.0868,17.2208,3857200.0],["2012-01-12",17.3102,17.3191,17.0198,17.27,4507600.0],["2012-01-13",17.1806,17.27,16.9483,17.2432,2285000.0],["2012-01-17",17.6363,17.7435,17.5469,17.6229,2035500.0],["2012-01-18",17.6899,17.9311,17.6541,17.9222,1852200.0],["2012-01-19",18.3466,18.5208,18.2795,18.4806,3123100.0],["2012-01-20",18.7799,18.9541,18.6816,18.9407,2340800.0],["2012-01-23",18.9585,19.1328,18.8067,18.9005,1433400.0],["2012-01-24",18.6994,18.8647,18.6324,18.8647,1118500.0],["2012-01-25",18.5967,18.8692,18.4627,18.7709,3529800.0],["2012-01-26",18.963,18.9809,18.8111,18.8424,2743400.0],["2012-01-27",18.8826,19.0747,18.8781,19.0256,1436200.0],["2012-01-30",18.4493,18.5252,18.3823,18.5252,2192100.0],["2012-01-31",18.7531,18.7665,18.5565,18.6861,1420800.0],["2012-02-01",19.0702,19.2578,19.03,19.106,2581400.0],["2012-02-02",19.2132,19.2891,19.1238,19.2846,1330600.0],["2012-02-03",19.6376,19.8341,19.5705,19.8073,2428100.0],["2012-02-06",19.6331,19.7403,19.6108,19.6867,982800.0],["2012-02-07",19.7626,19.9771,19.7358,19.8609,2188500.0],["2012-02-08",19.9905,20.0798,19.8564,20.0798,2273600.0],["2012-02-09",20.2674,20.2853,20.0441,20.0798,1530600.0],["2012-02-10",19.6465,19.6644,19.5303,19.6286,1627800.0],["2012-02-13",19.8922,19.9368,19.7716,19.9011,1429400.0],["2012-02-14",19.6778,19.7314,19.5303,19.6822,1276100.0],["2012-02-15",20.1289,20.1959,19.9994,20.0575,2269200.0],["2012-02-16",20.0262,20.321,19.9771,20.2897,1904300.0],["2012-02-17",20.5578,20.5578,20.3746,20.464,1630300.0],["2012-02-21",20.4193,20.4997,20.321,20.3925,1530000.0],["2012-02-22",20.1959,20.254,20.0798,20.1825,1716500.0],["2012-02-23",20.0798,20.2674,20.0039,20.254,2198600.0],["2012-02-24",20.2451,20.4461,20.2317,20.3702,1316600.0],["2012-02-27",19.5169,19.6465,19.3472,19.6331,3469700.0],["2012-02-28",19.7046,20.0128,19.6554,19.9949,2967400.0],["2012-02-29",20.0217,20.1245,19.7671,19.843,4624100.0],["2012-03-01",20.0664,20.2496,20.0575,20.2362,1871600.0],["2012-03-02",20.2049,20.2272,20.0843,20.1289,983600.0],["2012-03-05",19.8564,19.8877,19.7358,19.8564,1511700.0],["2012-03-06",19.3249,19.5348,19.1685,19.2802,2529100.0],["2012-03-07",19.3159,19.4589,19.2623,19.4231,2910700.0],["2012-03-08",19.5705,19.7403,19.4767,19.6688,1826000.0],["2012-03-09",19.4544,19.5974,19.4276,19.5303,2035400.0],["2012-03-12",19.4187,19.5259,19.2846,19.4723,2559600.0],["2012-03-13",19.8788,20.2808,19.8207,20.263,2847100.0],["2012-03-14",20.5624,20.6123,20.3718,20.449,1986000.0],["2012-03-15",20.3355,20.5216,20.2448,20.5034,2131400.0],["2012-03-16",20.8528,20.9072,20.7711,20.8119,2941800.0],["2012-03-19",20.694,20.88,20.6758,20.7983,1727700.0],["2012-03-20",20.3537,20.4762,20.2811,20.3809,2068800.0],["2012-03-21",20.3945,20.4308,20.2947,20.3582,1254900.0],["2012-03-22",20.1132,20.2856,20.0996,20.2267,1488800.0],["2012-03-23",19.9499,20.1813,19.8773,20.145,1537200.0],["2012-03-26",20.1541,20.4218,20.1405,20.3764,1588100.0],["2012-03-27",20.6531,20.6577,20.3855,20.3855,1446200.0],["2012-03-28",20.3219,20.3355,20.0815,20.2267,2049800.0],["2012-03-29",19.9363,19.968,19.7412,19.9454,3355800.0],["2012-03-30",20.0679,20.1994,19.9953,20.1404,1693500.0],["2012-04-02",19.9091,20.4081,19.8501,20.2766,1904400.0],["2012-04-03",20.4308,20.4535,20.1904,20.3265,9042500.0],["2012-04-04",20.0769,20.1994,19.9635,20.1223,7813100.0],["2012-04-05",19.8138,19.9771,19.7775,19.8909,2244600.0],["2012-04-09",19.6731,19.8501,19.6459,19.7457,1342000.0],["2012-04-10",19.6822,19.7139,19.1922,19.2466,3229700.0],["2012-04-11",19.5869,19.6777,19.4372,19.4826,2329600.0],["2012-04-12",19.5597,19.959,19.5461,19.8501,2284400.0],["2012-04-13",19.7639,19.7639,19.4735,19.4916,2162000.0],["2012-04-16",19.6731,19.7003,19.4508,19.5506,2357500.0],["2012-04-17",19.8591,20.0497,19.7548,19.9862,2350300.0],["2012-04-18",19.9771,20.1677,19.968,20.0769,1964800.0],["2012-04-19",20.2766,20.3854,20.0542,20.1631,2170100.0],["2012-04-20",20.3355,20.3855,20.2221,20.2766,1617400.0],["2012-04-23",19.9091,20.0361,19.8002,20.0225,1516500.0],["2012-04-24",19.959,20.3083,19.9499,20.2992,2276500.0],["2012-04-25",20.3673,20.4807,20.2221,20.3446,1438200.0],["2012-04-26",20.1586,20.5216,20.1314,20.4444,2441900.0],["2012-04-27",20.6168,20.753,20.4671,20.6804,3138700.0],["2012-04-30",20.5896,20.6123,20.3764,20.4943,1210000.0],["2012-05-01",20.6032,20.9299,20.576,20.8528,1981500.0],["2012-05-02",20.635,20.7711,20.5896,20.762,1942000.0],["2012-05-03",20.8029,20.8346,20.5806,20.694,1854500.0],["2012-05-04",20.5352,20.5806,20.2448,20.3628,1717200.0],["2012-05-07",20.2811,20.4943,20.2584,20.449,2009400.0],["2012-05-08",20.4898,20.5533,20.1359,20.3219,3166100.0],["2012-05-09",19.9544,20.2629,19.8591,20.1722,2103900.0],["2012-05-10",20.4626,20.5125,20.3129,20.3219,2046700.0],["2012-05-11",19.9499,20.272,19.9227,20.0724,1834000.0],["2012-05-14",19.8773,20.0225,19.7911,19.8501,1596600.0],["2012-05-15",19.841,19.959,19.723,19.8092,2265300.0],["2012-05-16",19.6946,19.7726,19.4058,19.415,2743400.0],["2012-05-17",19.0024,19.0803,18.819,18.8373,3623500.0],["2012-05-18",18.6723,18.7273,18.411,18.5027,4583600.0],["2012-05-21",18.5714,18.8098,18.5302,18.8007,2462800.0],["2012-05-22",18.8236,19.0528,18.7227,18.8236,2022000.0],["2012-05-23",18.5348,18.5944,18.2551,18.5898,3264000.0],["2012-05-24",18.5714,18.6861,18.3972,18.576,2837400.0],["2012-05-25",18.4477,18.5256,18.3789,18.4431,1464500.0],["2012-05-29",18.466,18.5577,18.3422,18.521,2086500.0],["2012-05-30",18.0397,18.0626,17.9067,17.9342,3074700.0],["2012-05-31",17.9892,18.2322,17.7692,18.1084,2634000.0],["2012-06-01",17.9113,17.9709,17.6775,17.7371,2068300.0],["2012-06-04",17.8471,17.9205,17.7004,17.9067,2102500.0],["2012-06-05",17.7967,18.0855,17.7967,18.0672,1900200.0],["2012-06-06",18.4339,18.9153,18.411,18.819,4158300.0],["2012-06-07",19.2958,19.3141,18.9932,19.0253,2898700.0],["2012-06-08",18.7548,18.9795,18.6494,18.9474,2094700.0],["2012-06-11",19.2683,19.2729,18.7961,18.8098,2069000.0],["2012-06-12",19.1124,19.3416,18.9886,19.3141,2254800.0],["2012-06-13",19.3187,19.5021,19.1995,19.3141,2249800.0],["2012-06-14",19.3921,19.5617,19.3187,19.5067,2382400.0],["2012-06-15",19.7451,19.8092,19.6029,19.7496,2362700.0],["2012-06-18",19.5984,19.7451,19.5388,19.6809,1654100.0],["2012-06-19",20.0614,20.3319,20.0064,20.2127,2667400.0],["2012-06-20",20.4602,20.5244,20.2172,20.3502,2225600.0],["2012-06-21",20.3044,20.3273,19.8276,19.8505,1824700.0],["2012-06-22",20.1943,20.2264,20.0522,20.121,1635300.0],["2012-06-25",19.9605,19.9789,19.7863,19.8551,2007700.0],["2012-06-26",20.0935,20.1485,19.9284,20.1072,1479200.0],["2012-06-27",20.2998,20.5152,20.2172,20.4373,1912100.0],["2012-06-28",19.6442,20.0385,19.5433,20.0293,3203700.0],["2012-06-29",20.419,20.4694,20.1622,20.231,2081300.0],["2012-07-02",20.3731,20.6069,20.3089,20.5886,1598200.0],["2012-07-03",20.4877,20.5702,20.4327,20.5473,821700.0],["2012-07-05",20.1622,20.2539,20.0293,20.2035,1534700.0],["2012-07-06",20.1347,20.2172,20.0247,20.121,1408700.0],["2012-07-09",20.0155,20.0705,19.8505,20.0614,2131300.0],["2012-07-10",20.1714,20.2264,19.988,20.0522,1354200.0],["2012-07-11",20.2677,20.364,20.0981,20.2264,1519000.0],["2012-07-12",19.69,19.7863,19.5112,19.7038,1528400.0],["2012-07-13",19.7496,20.0522,19.745,19.9926,1343000.0],["2012-07-16",19.9193,20.0385,19.8001,19.933,1072200.0],["2012-07-17",19.7726,19.8551,19.4837,19.8413,2181200.0],["2012-07-18",19.4058,19.6396,19.3921,19.5892,3411300.0],["2012-07-19",19.6717,19.8872,19.6396,19.7634,2072100.0],["2012-07-20",19.3508,19.3554,19.0253,19.1216,4245600.0],["2012-07-23",18.3331,18.521,18.278,18.4798,3783900.0],["2012-07-24",18.4706,18.4752,18.0534,18.1955,3085000.0],["2012-07-25",18.3606,18.4798,18.2643,18.3881,1657800.0],["2012-07-26",19.0986,19.1537,18.8603,18.8969,3919600.0],["2012-07-27",19.007,19.4196,18.9474,19.3095,5113200.0],["2012-07-30",19.4746,19.6855,19.3966,19.5892,2208700.0],["2012-07-31",19.1812,19.282,19.0757,19.1628,1753900.0],["2012-08-01",19.3325,19.4471,19.2499,19.2866,1851200.0],["2012-08-02",19.1766,19.4104,19.0391,19.1949,2110400.0],["2012-08-03",19.8047,20.2081,19.7726,20.0247,2222000.0],["2012-08-06",19.988,20.1622,19.9284,19.9514,2235100.0],["2012-08-07",19.9972,20.231,19.988,20.0476,1391100.0],["2012-08-08",20.0155,20.2493,20.0109,20.1989,1401500.0],["2012-08-09",20.2493,20.3456,20.1943,20.2952,1100000.0],["2012-08-10",20.2585,20.4327,20.2127,20.4006,1561300.0],["2012-08-13",20.3823,20.4281,20.3044,20.3915,995300.0],["2012-08-14",20.3915,20.5061,20.3777,20.4281,1205000.0],["2012-08-15",20.4559,20.6041,20.4328,20.4374,1620600.0],["2012-08-16",20.5763,20.6782,20.4698,20.6041,1302200.0],["2012-08-17",20.7106,20.7616,20.6041,20.7292,890000.0],["2012-08-20",20.5347,20.6134,20.4189,20.5624,1266400.0],["2012-08-21",20.6597,20.882,20.6087,20.6643,1470200.0],["2012-08-22",20.5439,20.6921,20.4744,20.5856,1081900.0],["2012-08-23",20.5948,20.6782,20.4791,20.5022,1073100.0],["2012-08-24",20.2938,20.4791,20.2244,20.4003,1128700.0],["2012-08-27",20.4096,20.4559,20.3494,20.3494,697900.0],["2012-08-28",20.3123,20.5208,20.3031,20.4605,779200.0],["2012-08-29",20.3633,20.4328,20.3124,20.3726,585100.0],["2012-08-30",20.1827,20.229,19.9928,20.1456,1451400.0],["2012-08-31",20.2614,20.3216,20.0623,20.2058,1469800.0],["2012-09-04",20.1364,20.1549,19.9928,20.0623,850600.0],["2012-09-05",19.928,20.0067,19.8446,19.9511,1502700.0],["2012-09-06",20.141,20.5856,20.1364,20.4976,2412400.0],["2012-09-07",20.8542,20.9653,20.794,20.8866,2167300.0],["2012-09-10",20.8635,20.9653,20.7801,20.7894,1269500.0],["2012-09-11",20.9561,21.095,20.9561,21.0209,1778100.0],["2012-09-12",21.2942,21.4285,21.1691,21.2108,1993600.0],["2012-09-13",21.0348,21.6137,20.9422,21.5396,2620900.0],["2012-09-14",21.8777,22.0629,21.8684,21.9611,1966600.0],["2012-09-17",22.0444,22.0629,21.8592,21.9101,1124500.0],["2012-09-18",21.5906,21.8082,21.5628,21.799,1259000.0],["2012-09-19",22.0213,22.137,21.887,22.0676,1717600.0],["2012-09-20",21.8638,22.0722,21.7804,22.0676,1290000.0],["2012-09-21",22.1,22.1139,21.9749,22.049,1363300.0],["2012-09-24",21.8406,22.1046,21.8128,22.012,1433200.0],["2012-09-25",21.9703,22.1046,21.6693,21.6832,1210900.0],["2012-09-26",21.5211,21.5628,21.3636,21.5165,1606000.0],["2012-09-27",21.8453,21.9008,21.6693,21.8684,1558400.0],["2012-09-28",21.6878,21.711,21.4424,21.5165,1446400.0],["2012-10-01",21.9147,22.1648,21.836,21.8823,1442700.0],["2012-10-02",22.0213,22.0259,21.6878,21.7619,920700.0],["2012-10-03",21.9703,21.9749,21.8406,21.8962,923700.0],["2012-10-04",22.1278,22.2621,22.0305,22.2436,1249200.0],["2012-10-05",22.5399,22.6696,22.2945,22.3547,1437200.0],["2012-10-08",22.1509,22.2065,22.0907,22.1602,937900.0],["2012-10-09",22.0398,22.0954,21.8592,21.9055,1020900.0],["2012-10-10",22.0074,22.0213,21.8036,21.8638,870200.0],["2012-10-11",22.2574,22.3084,22.1139,22.1278,1124600.0],["2012-10-12",22.2111,22.3223,22.0907,22.1926,1347900.0],["2012-10-15",22.3362,22.5075,22.2713,22.4658,1474700.0],["2012-10-16",22.7947,22.8873,22.7622,22.8224,2092000.0],["2012-10-17",22.8734,23.0216,22.8549,22.9892,1086500.0],["2012-10-18",23.0216,23.1281,22.8363,22.9382,1463500.0],["2012-10-19",22.9336,22.9475,22.6835,22.7391,1377200.0],["2012-10-22",22.9568,23.0586,22.8271,23.0447,1523400.0],["2012-10-23",22.628,22.7576,22.5492,22.6974,1874800.0],["2012-10-24",22.889,22.9592,22.7675,22.8376,1321900.0],["2012-10-25",23.3097,23.3378,23.0573,23.1882,1465900.0],["2012-10-26",23.0059,23.1414,22.9171,23.0339,1686800.0],["2012-10-31",23.1742,23.1788,22.9358,23.0713,1303900.0],["2012-11-01",23.291,23.5855,23.2677,23.5341,2371500.0],["2012-11-02",23.5107,23.5154,23.2349,23.3237,1590500.0],["2012-11-05",23.076,23.2022,23.0433,23.1461,1309700.0],["2012-11-06",23.1134,23.3658,23.1041,23.3424,1266200.0],["2012-11-07",22.9732,22.9825,22.7114,22.8143,1974300.0],["2012-11-08",22.646,22.7769,22.4497,22.4497,1793900.0],["2012-11-09",22.1879,22.4824,22.1879,22.3936,1667600.0],["2012-11-12",22.4777,22.5432,22.3609,22.4777,822900.0],["2012-11-13",22.3468,22.6366,22.3188,22.431,1041900.0],["2012-11-14",22.5899,22.6179,22.1879,22.2066,2168600.0],["2012-11-15",22.4029,22.5151,22.2394,22.3469,1508200.0],["2012-11-16",22.244,22.3515,22.0664,22.3188,1621500.0],["2012-11-19",22.8516,23.0433,22.833,23.0433,3292100.0],["2012-11-20",22.7068,22.9405,22.674,22.9171,2027300.0],["2012-11-21",23.0199,23.1041,22.9358,23.0807,1478400.0],["2012-11-23",23.3845,23.492,23.3565,23.478,850400.0],["2012-11-26",23.2116,23.305,23.1648,23.305,1303200.0],["2012-11-27",23.263,23.3611,23.1508,23.263,1148400.0],["2012-11-28",23.1087,23.3985,23.0106,23.3705,1405200.0],["2012-11-29",23.693,23.7678,23.5948,23.6977,1617100.0],["2012-11-30",23.9314,23.9875,23.8519,23.8986,2171500.0],["2012-12-03",23.9688,24.0108,23.8519,23.8519,1325800.0],["2012-12-04",23.9688,24.0249,23.8987,23.9407,1671300.0],["2012-12-05",24.1604,24.3707,24.109,24.2445,2920700.0],["2012-12-06",24.2539,24.2679,24.1277,24.1884,1517600.0],["2012-12-07",24.0108,24.1791,23.9641,24.1557,1921400.0],["2012-12-10",24.0622,24.1651,24.0576,24.0903,1116200.0],["2012-12-11",24.2445,24.3333,24.1838,24.2305,1226700.0],["2012-12-12",24.2212,24.4175,24.1884,24.2071,1153600.0],["2012-12-13",24.3193,24.3474,24.1511,24.1744,1695100.0],["2012-12-14",24.2165,24.352,24.1464,24.3193,1576400.0],["2012-12-17",24.1604,24.3754,24.1511,24.3661,1416000.0],["2012-12-18",24.2773,24.4782,24.2632,24.4268,1514000.0],["2012-12-19",24.8709,24.9129,24.6792,24.6886,2411900.0],["2012-12-20",24.8008,24.8054,24.7119,24.7961,1342600.0],["2012-12-21",24.4876,24.6652,24.4502,24.6138,1274700.0],["2012-12-24",24.6652,24.7026,24.5904,24.6278,508700.0],["2012-12-26",24.6886,24.74,24.5951,24.6839,836300.0],["2012-12-27",24.7774,24.7961,24.5016,24.6746,1045200.0],["2012-12-28",24.4595,24.6558,24.4595,24.5577,886800.0],["2012-12-31",24.539,24.8428,24.4549,24.8054,1489400.0],["2013-01-02",25.4084,25.4551,25.2448,25.3757,1603200.0],["2013-01-03",25.0485,25.0812,24.8802,24.9363,1339800.0],["2013-01-04",24.9924,25.156,24.9784,25.0905,1457200.0],["2013-01-07",25.142,25.1887,25.0345,25.1279,1432900.0],["2013-01-08",24.8241,24.8989,24.7353,24.8568,1892900.0],["2013-01-09",25.0719,25.2121,25.0438,25.0999,1459500.0],["2013-01-10",25.3897,25.5112,25.343,25.4551,1375900.0],["2013-01-11",25.5299,25.6514,25.3944,25.5252,1636600.0],["2013-01-14",25.5346,25.5626,25.3336,25.4691,1065800.0],["2013-01-15",25.4551,25.6327,25.4317,25.6,1904700.0],["2013-01-16",25.5393,25.6748,25.4645,25.6047,2837800.0],["2013-01-17",25.815,25.9272,25.6608,25.8758,1481900.0],["2013-01-18",25.8851,25.9179,25.7776,25.8477,1010500.0],["2013-01-22",25.7075,25.8337,25.6561,25.7589,1270600.0],["2013-01-23",25.7356,25.8758,25.7309,25.8197,1057600.0],["2013-01-24",25.815,26.0814,25.815,25.9319,1317900.0],["2013-01-25",26.1796,26.3385,26.1235,26.3292,1835300.0],["2013-01-28",26.5302,26.5302,26.2684,26.2778,1144800.0],["2013-01-29",26.404,26.619,26.3525,26.5722,1704800.0],["2013-01-30",26.7078,26.8153,26.647,26.6984,1952600.0],["2013-01-31",26.619,26.7405,26.5442,26.5769,1912900.0],["2013-02-01",26.5255,26.5676,26.4227,26.5629,1306700.0],["2013-02-04",26.1095,26.2217,25.9319,26.0441,1533300.0],["2013-02-05",26.0674,26.1516,25.9552,26.016,1274700.0],["2013-02-06",25.8805,26.1843,25.8477,26.1656,764000.0],["2013-02-07",25.9833,26.002,25.6748,25.8618,1161700.0],["2013-02-08",26.3339,26.5582,26.3058,26.5302,1150100.0],["2013-02-11",26.3899,26.3993,26.231,26.2871,796300.0],["2013-02-12",26.5068,26.7358,26.5068,26.633,1327000.0],["2013-02-13",26.6564,26.7545,26.4974,26.5769,827800.0],["2013-02-14",26.3058,26.404,26.2217,26.3245,906800.0],["2013-02-15",26.4881,26.5863,26.3666,26.4414,1026700.0],["2013-02-19",26.2824,26.4647,26.2731,26.3152,1004000.0],["2013-02-20",26.2918,26.3152,26.0254,26.0347,1163500.0],["2013-02-21",25.7309,25.7402,25.5112,25.5767,1459100.0],["2013-02-22",25.8057,25.8524,25.6655,25.787,1525300.0],["2013-02-25",25.8992,26.0207,25.4131,25.4271,2072600.0],["2013-02-26",25.4271,25.586,25.1934,25.3757,1460200.0],["2013-02-27",25.5486,25.8571,25.5019,25.801,1577300.0],["2013-02-28",26.0581,26.1188,25.9132,25.9132,1846700.0],["2013-03-01",25.3757,25.6935,25.3056,25.6281,1447500.0],["2013-03-04",25.1046,25.2167,24.983,25.2167,1877300.0],["2013-03-05",25.2635,25.3429,25.184,25.2775,2491100.0],["2013-03-06",25.2728,25.3102,25.0952,25.2261,2511800.0],["2013-03-07",25.399,25.4177,25.2682,25.2915,1068600.0],["2013-03-08",25.7449,25.7683,25.5767,25.6468,1570000.0],["2013-03-11",25.4832,25.6374,25.4832,25.6234,1164200.0],["2013-03-12",25.572,25.586,25.3196,25.3944,1593100.0],["2013-03-13",25.2354,25.4037,25.1747,25.3429,1164700.0],["2013-03-14",25.8197,26.1142,25.7543,26.0394,2132300.0],["2013-03-15",25.7169,25.7496,25.399,25.4925,2232800.0],["2013-03-18",25.4131,25.5626,25.3803,25.4364,1551100.0],["2013-03-19",25.6094,25.6421,25.2074,25.3289,2482700.0],["2013-03-20",25.8993,25.9135,25.4953,25.6094,2143700.0],["2013-03-21",25.3242,25.5856,25.2576,25.3337,1636400.0],["2013-03-22",25.4382,25.5951,25.3099,25.4097,1622400.0],["2013-03-25",25.4905,25.5238,24.9772,25.1103,1926500.0],["2013-03-26",25.2671,25.3622,25.1578,25.2909,1898300.0],["2013-03-27",24.9439,25.1578,24.9202,25.1483,1571000.0],["2013-03-28",25.4335,25.4858,25.3004,25.3527,1402900.0],["2013-04-01",25.3574,25.4477,25.1721,25.2339,832200.0],["2013-04-02",25.4668,25.5998,25.3955,25.5143,1428600.0],["2013-04-03",25.4668,25.4953,25.1103,25.1483,1042800.0],["2013-04-04",25.0818,25.2386,25.0057,25.1483,1258600.0],["2013-04-05",24.7491,24.9962,24.6302,24.9677,1519700.0],["2013-04-08",24.6683,24.8584,24.6255,24.8584,1588200.0],["2013-04-09",24.8489,25.1293,24.8299,25.02,1333300.0],["2013-04-10",25.1198,25.3147,25.1198,25.2244,1257000.0],["2013-04-11",25.3384,25.443,25.2671,25.3099,942800.0],["2013-04-12",25.077,25.2529,25.0152,25.2244,821600.0],["2013-04-15",24.8108,24.9011,24.5209,24.5304,1703600.0],["2013-04-16",24.7823,24.8536,24.597,24.8394,1207600.0],["2013-04-17",24.4544,24.4686,24.2215,24.3688,1750600.0],["2013-04-18",24.269,24.269,24.0408,24.1834,1282200.0],["2013-04-19",24.5874,24.6968,24.5257,24.673,1159100.0],["2013-04-22",24.7871,24.9107,24.5494,24.8108,1043400.0],["2013-04-23",24.9392,25.0675,24.8536,24.9677,918400.0],["2013-04-24",25.1673,25.3432,25.1626,25.2624,1118800.0],["2013-04-25",25.3337,25.4382,25.3099,25.3479,1132100.0],["2013-04-26",25.5856,25.809,25.5143,25.79,1297100.0],["2013-04-29",25.8423,26.0134,25.7377,25.9563,831400.0],["2013-04-30",26.1084,26.194,25.9373,26.0751,1119900.0],["2013-05-01",26.3223,26.3271,26.0276,26.0466,873900.0],["2013-05-02",26.0134,26.2938,25.9706,26.2843,793500.0],["2013-05-03",26.4887,26.5837,26.3889,26.4839,821800.0],["2013-05-06",26.4411,26.5742,26.4079,26.5219,783000.0],["2013-05-07",27.0733,27.1208,26.9307,27.0923,1593200.0],["2013-05-08",27.1826,27.2777,27.0733,27.1208,2064200.0],["2013-05-09",26.9212,27.0305,26.7739,26.8642,1080100.0],["2013-05-10",27.0638,27.1921,27.0163,27.1921,2185900.0],["2013-05-13",26.964,27.0067,26.8309,26.9212,1122300.0],["2013-05-14",26.9354,27.1303,26.9354,27.1208,895800.0],["2013-05-15",27.3157,27.3585,27.1446,27.2777,2032200.0],["2013-05-16",27.2206,27.3727,27.1303,27.1588,1072200.0],["2013-05-17",27.2064,27.4821,27.1398,27.4583,1182000.0],["2013-05-20",27.5676,27.9051,27.5533,27.8575,1936200.0],["2013-05-21",27.5011,27.7007,27.4535,27.6484,1368600.0],["2013-05-22",27.8018,27.9792,27.4039,27.4518,1539400.0],["2013-05-23",26.9005,27.0731,26.68,26.9724,1426000.0],["2013-05-24",26.4498,26.5361,26.3588,26.5361,1110200.0],["2013-05-28",27.1114,27.2073,26.6943,26.7998,1037600.0],["2013-05-29",26.5457,26.6081,26.3348,26.5361,1160000.0],["2013-05-30",26.7998,26.9628,26.7711,26.8957,1066400.0],["2013-05-31",26.5697,26.7231,26.3012,26.3012,1760300.0],["2013-06-03",26.5361,26.7279,26.4067,26.7039,2144000.0],["2013-06-04",26.7807,26.9341,26.6512,26.7375,1537900.0],["2013-06-05",26.4978,26.5361,26.2533,26.2772,1235700.0],["2013-06-06",26.1238,26.2725,25.9848,26.2725,1486200.0],["2013-06-07",26.0951,26.4163,25.9944,26.354,1006900.0],["2013-06-10",26.2053,26.2293,26.0663,26.1574,1164100.0],["2013-06-11",25.6971,25.9992,25.6061,25.8506,1678100.0],["2013-06-12",26.2629,26.3012,25.8314,25.8601,1537500.0],["2013-06-13",25.8554,26.1766,25.7691,26.1382,1186500.0],["2013-06-14",25.5677,25.7451,25.4574,25.5581,1502000.0],["2013-06-17",25.7834,25.98,25.6204,25.7882,1162400.0],["2013-06-18",26.1958,26.2916,26.0759,26.143,920100.0],["2013-06-19",25.9321,26.0615,25.5246,25.5485,1568300.0],["2013-06-20",24.9445,24.9828,24.6136,24.6472,2470300.0],["2013-06-21",24.7719,24.8006,24.3691,24.6328,1811600.0],["2013-06-24",24.2061,24.4459,24.1534,24.2972,2998700.0],["2013-06-25",24.9444,25.0068,24.6328,24.9492,1414000.0],["2013-06-26",25.0835,25.1074,24.9157,25.0164,1100900.0],["2013-06-27",24.9492,25.1314,24.8869,25.0164,1076900.0],["2013-06-28",24.8917,25.0979,24.8198,24.8821,877300.0],["2013-07-01",25.3232,25.5389,25.2225,25.2896,941100.0],["2013-07-02",25.117,25.3615,25.0643,25.2081,883000.0],["2013-07-03",24.8054,25.1027,24.7766,25.0259,609400.0],["2013-07-05",25.6923,25.7307,25.4143,25.7115,1270700.0],["2013-07-08",25.7834,25.8889,25.6396,25.7355,840900.0],["2013-07-09",25.8026,25.9464,25.6492,25.9273,771500.0],["2013-07-10",25.8745,26.0999,25.7834,25.9177,874100.0],["2013-07-11",26.3204,26.4546,26.1142,26.3923,894900.0],["2013-07-12",26.2581,26.3348,26.1718,26.306,705900.0],["2013-07-15",26.445,26.5553,26.3588,26.493,518200.0],["2013-07-16",26.4978,26.5026,26.3396,26.4211,627300.0],["2013-07-17",26.7279,26.8286,26.6464,26.68,1524500.0],["2013-07-18",27.0012,27.1738,26.9772,27.0443,1100100.0],["2013-07-19",26.8909,27.0443,26.7423,27.0252,1066500.0],["2013-07-22",27.006,27.1402,26.9916,27.0971,808400.0],["2013-07-23",27.1882,27.2792,26.9676,27.0587,886300.0],["2013-07-24",27.193,27.1977,26.8909,26.9916,674100.0],["2013-07-25",26.9101,27.1977,26.8717,27.1929,608500.0],["2013-07-26",27.0347,27.2073,26.8861,27.1546,660800.0],["2013-07-29",26.8621,26.9484,26.6991,26.8957,709800.0],["2013-07-30",27.0012,27.0539,26.8046,26.9676,672200.0],["2013-07-31",27.2409,27.3799,27.1402,27.2073,1100200.0],["2013-08-01",27.3943,27.4902,27.284,27.471,773200.0],["2013-08-02",27.6053,27.7922,27.495,27.7922,1112800.0],["2013-08-05",26.3827,26.7183,26.2916,26.5457,2599700.0],["2013-08-06",26.5457,26.5889,26.2437,26.3923,882800.0],["2013-08-07",26.2245,26.2581,25.9704,25.9992,861300.0],["2013-08-08",26.1334,26.2149,25.9321,26.1526,982300.0],["2013-08-09",26.4451,26.5649,26.3827,26.4882,760100.0],["2013-08-12",26.4163,26.5218,26.3348,26.4115,854700.0],["2013-08-13",26.4403,26.7039,26.3156,26.656,1149400.0],["2013-08-14",26.7711,26.8238,26.68,26.7471,523000.0],["2013-08-15",26.4882,26.6895,26.3396,26.608,970200.0],["2013-08-16",26.4978,26.6033,26.4451,26.5361,696100.0],["2013-08-19",26.3971,26.4786,26.2725,26.2916,692700.0],["2013-08-20",26.33,26.5505,26.2101,26.4834,862300.0],["2013-08-21",26.1012,26.1496,25.8206,25.8786,1115300.0],["2013-08-22",26.1641,26.2899,26.0673,26.1738,3267700.0],["2013-08-23",26.3286,26.3963,26.1883,26.3383,826700.0],["2013-08-26",26.256,26.3576,26.2028,26.2367,526500.0],["2013-08-27",25.7335,25.9028,25.6174,25.6754,1068000.0],["2013-08-28",25.4045,25.7287,25.3948,25.6803,2674800.0],["2013-08-29",25.7577,25.9222,25.719,25.7674,986500.0],["2013-08-30",25.6174,25.6416,25.211,25.361,1410300.0],["2013-09-03",26.1205,26.1544,25.8206,25.9754,1048500.0],["2013-09-04",26.0044,26.3237,25.9706,26.285,692300.0],["2013-09-05",26.614,26.8463,26.6044,26.8172,1132100.0],["2013-09-06",26.943,26.9527,26.7301,26.764,1035300.0],["2013-09-09",26.6914,26.8898,26.6818,26.8656,746600.0],["2013-09-10",26.8608,26.9769,26.8221,26.914,1005200.0],["2013-09-11",26.6769,26.8608,26.5124,26.8463,955100.0],["2013-09-12",26.8317,27.0156,26.8221,26.8753,745600.0],["2013-09-13",26.8221,27.0833,26.8221,27.0398,652800.0],["2013-09-16",27.2139,27.243,27.0833,27.1027,1018300.0],["2013-09-17",26.8608,26.9624,26.7205,26.7785,894500.0],["2013-09-18",26.9575,27.5574,26.7737,27.4994,1415800.0],["2013-09-19",27.4558,27.4558,27.122,27.151,881700.0],["2013-09-20",26.8656,27.064,26.6721,26.6769,1363900.0],["2013-09-23",26.7398,26.793,26.5656,26.7447,713800.0],["2013-09-24",26.6721,26.7543,26.5221,26.6334,892500.0],["2013-09-25",26.585,26.7108,26.4979,26.585,777100.0],["2013-09-26",26.4399,26.6431,26.4302,26.5947,844400.0],["2013-09-27",26.5076,26.585,26.4495,26.5076,903300.0],["2013-09-30",26.2221,26.3479,26.1931,26.2512,975700.0],["2013-10-01",26.3673,26.4592,26.3334,26.4447,1067900.0],["2013-10-02",26.2415,26.4012,26.1593,26.4012,878500.0],["2013-10-03",26.377,26.4012,26.1786,26.3141,713200.0],["2013-10-04",26.3334,26.5269,26.3189,26.4931,496400.0],["2013-10-07",26.198,26.3189,26.1835,26.198,623200.0],["2013-10-08",26.0964,26.1254,25.8738,25.8786,1080100.0],["2013-10-09",25.9657,26.0577,25.8109,26.0044,807100.0],["2013-10-10",26.2222,26.3915,26.2076,26.3915,1088900.0],["2013-10-11",26.7108,26.8076,26.3576,26.7785,1455700.0],["2013-10-14",26.6769,26.9624,26.6721,26.8995,911600.0],["2013-10-15",26.6721,26.6866,26.4399,26.4641,1779300.0],["2013-10-16",26.4931,26.6479,26.4544,26.5366,1621200.0],["2013-10-17",26.4447,26.7205,26.4157,26.6866,1397800.0],["2013-10-18",26.5511,26.7543,26.5124,26.7108,1166900.0],["2013-10-21",26.7882,26.972,26.7785,26.8946,1270100.0],["2013-10-22",26.9817,27.1946,26.9479,27.1027,1231800.0],["2013-10-23",26.7805,26.9465,26.7414,26.8879,1101800.0],["2013-10-24",26.9855,27.0587,26.9367,27.0294,1015200.0],["2013-10-25",26.9074,27.049,26.8586,26.9953,1393000.0],["2013-10-28",26.8976,27.0539,26.8537,26.9709,1615300.0],["2013-10-29",27.1368,27.171,26.9709,27.0441,1129500.0],["2013-10-30",27.0246,27.0685,26.7951,26.8439,1068500.0],["2013-10-31",26.8635,26.966,26.7951,26.8684,1318800.0],["2013-11-01",26.8635,26.966,26.7512,26.9513,994100.0],["2013-11-04",27.7177,27.7226,27.4688,27.5859,1684900.0],["2013-11-05",27.4102,27.4541,27.2247,27.3956,1273900.0],["2013-11-06",27.3321,27.4297,27.1954,27.3712,1343700.0],["2013-11-07",27.3028,27.3565,26.9367,26.9806,982100.0],["2013-11-08",26.9269,27.3126,26.9221,27.3077,1343000.0],["2013-11-11",27.2833,27.337,27.2442,27.337,739300.0],["2013-11-12",27.1515,27.2589,27.0246,27.132,988600.0],["2013-11-13",26.7317,26.9757,26.7121,26.9611,988900.0],["2013-11-14",26.8537,27.0197,26.8293,26.9513,1517200.0],["2013-11-15",27.0441,27.2101,27.0148,27.1417,709700.0],["2013-11-18",27.4249,27.4981,27.3126,27.3809,886500.0],["2013-11-19",27.2589,27.42,27.2003,27.337,1361700.0],["2013-11-20",27.4444,27.5664,27.2931,27.3516,575100.0],["2013-11-21",27.3272,27.542,27.2784,27.4981,842600.0],["2013-11-22",27.3321,27.3565,27.2003,27.3516,1409200.0],["2013-11-25",27.2345,27.337,27.215,27.2638,813500.0],["2013-11-26",27.1905,27.3614,27.1808,27.2833,627800.0],["2013-11-27",27.3126,27.4053,27.2735,27.3321,721600.0],["2013-11-29",27.4932,27.5567,27.3565,27.3858,631700.0],["2013-12-02",27.2198,27.2735,27.1173,27.1173,681900.0],["2013-12-03",27.005,27.0343,26.8098,26.8928,925500.0],["2013-12-04",26.39,26.6145,26.3119,26.5413,1505900.0],["2013-12-05",26.4241,26.4583,26.2337,26.3021,829400.0],["2013-12-06",26.3655,26.5462,26.3655,26.4729,784100.0],["2013-12-09",26.429,26.5608,26.3997,26.5218,933700.0],["2013-12-10",26.346,26.4144,26.2777,26.3656,1128700.0],["2013-12-11",26.2923,26.3216,26.0482,26.0824,989200.0],["2013-12-12",25.9848,26.019,25.8481,25.9213,1067200.0],["2013-12-13",25.9067,25.9506,25.8042,25.9018,691100.0],["2013-12-16",26.0678,26.2191,26.0287,26.0775,756000.0],["2013-12-17",25.9018,25.9604,25.7602,25.8774,928100.0],["2013-12-18",26.1459,26.39,25.8969,26.3704,934900.0],["2013-12-19",25.7651,26.2679,25.7407,26.1556,4017000.0],["2013-12-20",26.1312,26.2972,26.1019,26.1312,1529400.0],["2013-12-23",26.39,26.5218,26.3607,26.4388,955700.0],["2013-12-24",26.5559,26.6487,26.4974,26.6243,420600.0],["2013-12-26",26.6731,26.7756,26.6047,26.6487,751500.0],["2013-12-27",26.8147,26.8391,26.717,26.7317,1172400.0],["2013-12-30",26.6243,26.7707,26.6096,26.7268,678000.0],["2013-12-31",26.8244,26.9221,26.8195,26.9123,787900.0],["2014-01-02",26.6975,26.7268,26.5364,26.6389,1551300.0],["2014-01-03",26.3802,26.5657,26.3753,26.4046,1021100.0],["2014-01-06",26.6584,26.7561,26.5266,26.5364,1012200.0],["2014-01-07",27.088,27.2735,27.0148,27.1222,1844900.0],["2014-01-08",27.2589,27.3126,27.1027,27.1368,1691800.0],["2014-01-09",27.049,27.0685,26.9318,27.0148,1424000.0],["2014-01-10",27.4541,27.4688,27.2296,27.3175,1484400.0],["2014-01-13",27.1075,27.2296,26.9757,26.9757,1422900.0],["2014-01-14",27.1515,27.1808,27.0587,27.1417,897400.0],["2014-01-15",27.2394,27.3614,27.215,27.2882,1328600.0],["2014-01-16",27.2589,27.2589,26.8928,27.049,1473500.0],["2014-01-17",27.2686,27.3028,27.1417,27.1661,3629300.0],["2014-01-21",27.3272,27.3419,27.0978,27.2052,1554500.0],["2014-01-22",27.2589,27.2638,27.1222,27.215,1160500.0],["2014-01-23",27.0294,27.0392,26.7268,26.8,2294000.0],["2014-01-24",26.3167,26.3265,25.9604,25.9701,1922900.0],["2014-01-27",25.8627,25.9701,25.5991,25.6821,1461000.0],["2014-01-28",25.8432,25.9164,25.7212,25.7895,935200.0],["2014-01-29",25.233,25.4673,25.1891,25.2574,1873200.0],["2014-01-30",25.5454,25.5796,25.4332,25.5162,1366000.0],["2014-01-31",25.0524,25.3551,25.028,25.1354,1170300.0],["2014-02-03",25.1207,25.1451,24.657,24.7009,2066700.0],["2014-02-04",24.9645,25.0719,24.9059,25.0377,1414100.0],["2014-02-05",24.9304,25.0426,24.9059,24.9548,1107300.0],["2014-02-06",25.0085,25.2623,24.9889,25.1696,1498000.0],["2014-02-07",25.1842,25.3355,25.0622,25.2672,1551200.0],["2014-02-10",25.0622,25.1354,25.0133,25.0817,1902800.0],["2014-02-11",25.5162,25.6528,25.482,25.5796,1513500.0],["2014-02-12",25.8579,25.8676,25.7358,25.8237,2224500.0],["2014-02-13",25.7944,26.0287,25.7651,26.0092,1403300.0],["2014-02-14",26.058,26.1312,26.0092,26.0922,925700.0],["2014-02-18",26.5266,26.8098,26.512,26.6438,2655500.0],["2014-02-19",26.7707,26.9269,26.5022,26.5706,2542100.0],["2014-02-20",26.5266,26.6292,26.4095,26.5218,1346500.0],["2014-02-21",26.7414,26.8244,26.512,26.5218,1855300.0],["2014-02-24",25.6235,25.9555,25.565,25.892,2308800.0],["2014-02-25",25.648,25.7212,25.4917,25.5747,1942400.0],["2014-02-26",25.5552,25.6431,25.4478,25.5259,1531000.0],["2014-02-27",25.7456,26.0238,25.7114,26.0043,1194000.0],["2014-02-28",25.853,25.9555,25.6919,25.77,1514600.0],["2014-03-03",25.4283,25.5406,25.3892,25.5015,1282700.0],["2014-03-04",25.7846,25.9213,25.7065,25.7944,1004000.0],["2014-03-05",25.5601,25.648,25.5064,25.5454,1733900.0],["2014-03-06",25.5943,25.7261,25.5552,25.7016,2097600.0],["2014-03-07",25.5698,25.5845,25.3551,25.5064,2144500.0],["2014-03-10",25.2037,25.2769,25.0524,25.194,2396000.0],["2014-03-11",25.1793,25.2135,25.0573,25.1207,1722700.0],["2014-03-12",24.9218,25.0511,24.8472,24.9715,2207900.0],["2014-03-13",25.1357,25.1406,24.7378,24.7925,2023900.0],["2014-03-14",24.8969,25.0262,24.7627,24.8074,2169300.0],["2014-03-17",24.7875,24.9715,24.7826,24.8373,1321600.0],["2014-03-18",24.7378,24.8721,24.7229,24.7825,1498200.0],["2014-03-19",24.6831,24.693,24.3101,24.4841,2744900.0],["2014-03-20",24.3847,24.5936,24.3001,24.5737,3758400.0],["2014-03-21",24.7577,24.9367,24.698,24.7875,1405100.0],["2014-03-24",25.076,25.1108,24.9019,25.0113,1320400.0],["2014-03-25",25.2401,25.3396,25.1357,25.2302,1980700.0],["2014-03-26",25.3644,25.3843,25.1207,25.1207,1115900.0],["2014-03-27",25.1904,25.25,25.1058,25.2351,1385800.0],["2014-03-28",25.3495,25.4241,25.265,25.2998,859700.0],["2014-03-31",25.2202,25.3794,25.1506,25.2799,1858200.0],["2014-04-01",25.5186,25.5634,25.3893,25.4888,1308500.0],["2014-04-02",25.4142,25.454,25.3694,25.4142,1039500.0],["2014-04-03",25.4241,25.444,25.2302,25.3794,977500.0],["2014-04-04",25.4639,25.4788,25.2451,25.2749,1705700.0],["2014-04-07",25.2202,25.2401,25.0014,25.0213,1445100.0],["2014-04-08",25.2948,25.3495,25.1804,25.3197,1394700.0],["2014-04-09",25.6429,25.7822,25.5037,25.7822,1917100.0],["2014-04-10",25.9861,26.001,25.6231,25.638,2261200.0],["2014-04-11",25.6977,25.817,25.628,25.6877,2712100.0],["2014-04-14",25.7275,25.9314,25.7076,25.8667,1587300.0],["2014-04-15",25.9065,25.9165,25.6032,25.8568,1861700.0],["2014-04-16",25.9463,25.9463,25.7175,25.8419,2072900.0],["2014-04-17",25.822,25.9662,25.7971,25.9413,1210500.0],["2014-04-21",25.9414,25.9811,25.8469,25.9065,1329800.0],["2014-04-22",25.9115,25.9662,25.7772,25.7822,3398000.0],["2014-04-23",25.5136,25.643,25.5037,25.5385,3962700.0],["2014-04-24",25.6877,25.7524,25.5882,25.6976,1554900.0],["2014-04-25",25.2003,25.3246,25.081,25.2898,4379100.0],["2014-04-28",25.3097,25.3545,25.0909,25.2252,2560900.0],["2014-04-29",25.5186,25.6628,25.454,25.6181,1571900.0],["2014-04-30",25.4241,25.5534,25.4092,25.5236,1631000.0],["2014-05-01",25.633,25.638,25.4838,25.4987,1376100.0],["2014-05-02",25.4042,25.5385,25.3694,25.3992,1210100.0],["2014-05-05",25.2202,25.2948,25.1058,25.2898,1049600.0],["2014-05-06",25.6231,25.6728,25.4639,25.4888,2093900.0],["2014-05-07",25.1556,25.2699,25.1158,25.2699,1680300.0],["2014-05-08",24.9715,25.1307,24.9566,25.0113,2439700.0],["2014-05-09",25.0064,25.076,24.9318,25.0312,1363600.0],["2014-05-12",25.4689,25.5485,25.4092,25.5186,1472800.0],["2014-05-13",25.5683,25.6131,25.4888,25.5484,1411900.0],["2014-05-14",25.6778,25.7872,25.6579,25.6728,1239000.0],["2014-05-15",26.1254,26.1453,25.9911,26.0508,2438400.0],["2014-05-16",26.4586,26.4934,26.374,26.4636,2750800.0],["2014-05-19",26.4984,26.5481,26.4039,26.4735,1779100.0],["2014-05-20",26.2646,26.3392,26.1552,26.2199,1663700.0],["2014-05-21",26.2651,26.2952,26.1496,26.1797,1361000.0],["2014-05-22",26.0793,26.1496,26.0391,26.0943,1127300.0],["2014-05-23",25.9889,26.0893,25.9789,26.0642,1534700.0],["2014-05-27",26.2751,26.3153,26.1496,26.2048,1055000.0],["2014-05-28",26.4358,26.4408,26.3554,26.4207,1026400.0],["2014-05-29",26.3605,26.4107,26.3052,26.3655,737900.0],["2014-05-30",26.3755,26.501,26.3554,26.4709,1003500.0],["2014-06-02",26.5211,26.5312,26.3303,26.4408,1135000.0],["2014-06-03",26.1747,26.2902,26.1596,26.2801,1341100.0],["2014-06-04",26.25,26.2651,26.1144,26.2148,3063200.0],["2014-06-05",26.2098,26.2851,26.0793,26.25,910700.0],["2014-06-06",26.3052,26.4107,26.255,26.3404,893200.0],["2014-06-09",26.4257,26.5111,26.4006,26.481,677500.0],["2014-06-10",26.3554,26.3705,26.2299,26.3454,1046700.0],["2014-06-11",26.1194,26.1897,26.0994,26.1245,872600.0],["2014-06-12",26.3554,26.3605,26.1596,26.2148,1143500.0],["2014-06-13",26.1998,26.3203,26.1697,26.2349,1094500.0],["2014-06-16",26.1697,26.1847,26.0642,26.1144,1117400.0],["2014-06-17",26.004,26.1194,25.9688,26.1094,761400.0],["2014-06-18",26.0642,26.1797,25.9337,26.1797,1857900.0],["2014-06-19",26.3253,26.3353,26.1245,26.1395,1147600.0],["2014-06-20",26.024,26.0692,25.9537,26.004,1139500.0],["2014-06-23",25.9136,25.9487,25.8383,25.9337,1101400.0],["2014-06-24",25.8483,25.8784,25.7429,25.773,1532100.0],["2014-06-25",25.6324,25.7429,25.6173,25.7228,1273100.0],["2014-06-26",25.3512,25.5621,25.3261,25.537,1884600.0],["2014-06-27",25.547,25.5973,25.4516,25.5822,807400.0],["2014-06-30",25.3914,25.5621,25.3713,25.5069,1068200.0],["2014-07-01",25.6776,25.8182,25.6776,25.7278,1066500.0],["2014-07-02",25.9437,26.004,25.9136,25.9738,1102000.0],["2014-07-03",26.0341,26.1596,26.0291,26.1445,637100.0],["2014-07-07",25.9688,25.9989,25.8985,25.9839,914700.0],["2014-07-08",25.6876,25.7077,25.5069,25.5922,1660900.0],["2014-07-09",25.6123,25.7278,25.5621,25.7228,908600.0],["2014-07-10",25.2056,25.4215,25.1855,25.4064,1423000.0],["2014-07-11",25.4115,25.4918,25.3261,25.4064,1192200.0],["2014-07-14",25.768,25.8081,25.6374,25.6475,910300.0],["2014-07-15",25.8081,25.8734,25.6625,25.783,1016400.0],["2014-07-16",26.0793,26.1044,25.9688,25.9989,790700.0],["2014-07-17",25.778,25.8483,25.5621,25.6224,1127200.0],["2014-07-18",25.6374,25.7077,25.5169,25.6625,2739400.0],["2014-07-21",25.5722,25.6826,25.4818,25.6575,889300.0],["2014-07-22",25.9437,25.9738,25.8935,25.9136,868200.0],["2014-07-23",26.0692,26.0843,25.9588,26.014,683000.0],["2014-07-24",26.4508,26.486,26.3504,26.4308,1399500.0],["2014-07-25",26.5764,26.6015,26.4358,26.5211,994900.0],["2014-07-28",26.9379,26.9831,26.7822,26.9429,2070300.0],["2014-07-29",27.1789,27.199,27.0534,27.0584,1960000.0],["2014-07-30",27.199,27.3145,27.0885,27.2341,2039000.0],["2014-07-31",26.9881,27.0483,26.7973,26.8073,1864800.0],["2014-08-01",26.6266,26.727,26.4508,26.5513,2385300.0],["2014-08-04",27.0031,27.0031,26.737,26.963,1712800.0],["2014-08-05",26.8676,26.8877,26.6667,26.7621,1621100.0],["2014-08-06",26.6115,26.732,26.5864,26.6818,1232900.0],["2014-08-07",26.7672,26.8174,26.4358,26.5111,1294200.0],["2014-08-08",26.5061,26.6115,26.3404,26.6065,1331500.0],["2014-08-11",26.3454,26.4358,26.3102,26.3805,1316700.0],["2014-08-12",26.4458,26.6617,26.4056,26.6165,1071200.0],["2014-08-13",26.737,26.8073,26.6015,26.727,1152900.0],["2014-08-14",27.2341,27.3245,27.209,27.2592,1834200.0],["2014-08-15",27.2341,27.2592,26.8525,27.0232,1465900.0],["2014-08-18",27.0634,27.1136,27.0031,27.0835,929400.0],["2014-08-19",27.0283,27.1036,26.9931,27.0433,901300.0],["2014-08-20",27.0129,27.0889,26.9166,27.0129,1018000.0],["2014-08-21",26.9217,27.0078,26.9065,26.947,1135300.0],["2014-08-22",27.1852,27.2308,26.9977,27.018,791400.0],["2014-08-25",27.317,27.4437,27.2663,27.3373,957500.0],["2014-08-26",27.17,27.2917,27.1548,27.1548,958600.0],["2014-08-27",27.2866,27.3322,27.2004,27.2511,2361300.0],["2014-08-28",27.1954,27.3727,27.1143,27.317,1807500.0],["2014-08-29",27.3879,27.4437,27.2714,27.3981,1206500.0],["2014-09-02",27.1041,27.1447,26.9724,27.0281,1239000.0],["2014-09-03",27.4386,27.4842,27.3221,27.4082,1377400.0],["2014-09-04",27.3626,27.4741,27.2764,27.3271,1200000.0],["2014-09-05",27.2714,27.3778,27.1954,27.3727,887500.0],["2014-09-08",26.947,27.1092,26.9217,26.9419,892200.0],["2014-09-09",27.018,27.018,26.8659,26.9369,765700.0],["2014-09-10",27.0535,27.1548,26.942,27.1396,1194700.0],["2014-09-11",26.947,26.947,26.7443,26.9014,922400.0],["2014-09-12",27.0281,27.1143,26.9419,27.0484,847300.0],["2014-09-15",26.9825,27.0788,26.9217,27.0332,834300.0],["2014-09-16",26.9318,27.241,26.9318,27.1751,1215200.0],["2014-09-17",27.1954,27.2866,27.1193,27.1599,1592100.0],["2014-09-18",27.3829,27.4944,27.3575,27.4386,1376700.0],["2014-09-19",27.4031,27.4437,27.3423,27.3423,1343900.0],["2014-09-22",27.2714,27.3221,27.1599,27.2004,997100.0],["2014-09-23",27.0281,27.0839,26.9521,27.018,1548100.0],["2014-09-24",26.9116,27.0636,26.871,27.018,1240000.0],["2014-09-25",26.9014,26.9115,26.5821,26.7291,1627500.0],["2014-09-26",26.8609,26.9318,26.7342,26.8963,877400.0],["2014-09-29",26.1665,26.2223,26.0652,26.1311,1621500.0],["2014-09-30",25.7712,25.8422,25.6546,25.7864,2014400.0],["2014-10-01",25.6851,25.7357,25.4114,25.4266,2226100.0],["2014-10-02",25.3962,25.4165,25.0363,25.2289,5464500.0],["2014-10-03",25.5736,25.6547,25.5026,25.5482,3443800.0],["2014-10-06",25.7763,25.8422,25.6344,25.7357,3992500.0],["2014-10-07",25.7814,25.8168,25.5584,25.5685,1259800.0],["2014-10-08",25.8067,26.0652,25.7307,26.0652,3777000.0],["2014-10-09",25.7357,25.7915,25.4165,25.4469,2568700.0],["2014-10-10",25.3607,25.4215,25.1935,25.2188,4375600.0],["2014-10-13",25.7357,25.8168,25.5482,25.5634,1782900.0],["2014-10-14",25.5736,25.6699,25.457,25.5128,1933300.0],["2014-10-15",25.3404,25.3759,24.7323,25.158,3897900.0],["2014-10-16",24.7677,25.2391,24.7373,25.1174,2811700.0],["2014-10-17",25.2746,25.4621,25.1935,25.4367,2097800.0],["2014-10-20",25.2137,25.3506,25.1529,25.3506,1293600.0],["2014-10-21",25.4722,25.5938,25.4469,25.5634,1079200.0],["2014-10-22",25.5993,25.6914,25.4662,25.4918,1220000.0],["2014-10-23",25.932,25.9576,25.7989,25.8245,2005600.0],["2014-10-24",25.9115,25.9473,25.8245,25.932,1238500.0],["2014-10-27",25.5788,25.7835,25.5737,25.7272,1010600.0],["2014-10-28",25.8859,25.9576,25.8398,25.9576,1261200.0],["2014-10-29",25.932,26.0292,25.7938,25.9473,1396900.0],["2014-10-30",25.589,25.8859,25.5839,25.8245,1414800.0],["2014-10-31",26.0804,26.2084,26.0088,26.1163,1437400.0],["2014-11-03",25.7375,25.7631,25.5634,25.6453,1675700.0],["2014-11-04",25.5583,25.6761,25.5122,25.6761,1526200.0],["2014-11-05",25.7631,25.891,25.7016,25.8501,1087900.0],["2014-11-06",25.8808,25.9371,25.6863,25.7784,723000.0],["2014-11-07",25.5788,25.6402,25.502,25.6402,1308800.0],["2014-11-10",25.7324,25.8245,25.6351,25.7835,758800.0],["2014-11-11",25.8706,25.9166,25.7989,25.8859,791800.0],["2014-11-12",25.5737,25.7375,25.5634,25.7068,731100.0],["2014-11-13",25.6607,25.7324,25.5993,25.6709,1090800.0],["2014-11-14",25.5481,25.7528,25.543,25.7323,1379300.0],["2014-11-17",25.415,25.6607,25.4099,25.6197,1071500.0],["2014-11-18",25.6249,25.6863,25.5583,25.5634,850500.0],["2014-11-19",25.4559,25.4713,25.3587,25.4611,1206100.0],["2014-11-20",25.1283,25.2051,25.0771,25.1488,2115600.0],["2014-11-21",25.3945,25.4457,25.2768,25.3382,1492100.0],["2014-11-24",25.3331,25.3843,25.1949,25.3228,1616600.0],["2014-11-25",25.4918,25.6402,25.4662,25.5532,1441900.0],["2014-11-26",25.63,25.6709,25.5685,25.6351,2025800.0],["2014-11-28",25.5583,25.6044,25.4303,25.4662,673200.0],["2014-12-01",25.328,25.328,25.072,25.113,1619600.0],["2014-12-02",25.4355,25.4764,25.3484,25.4457,1507700.0],["2014-12-03",25.4969,25.5225,25.3843,25.4252,729200.0],["2014-12-04",25.287,25.3433,25.1949,25.2768,985400.0],["2014-12-05",25.6556,25.7733,25.6146,25.6351,1337800.0],["2014-12-08",25.5993,25.6709,25.4815,25.502,1359400.0],["2014-12-09",25.0823,25.1898,24.9799,25.1027,1456700.0],["2014-12-10",25.1079,25.1181,24.8673,24.9082,1819700.0],["2014-12-11",24.7649,24.857,24.6472,24.7137,1812900.0],["2014-12-12",24.5857,24.6676,24.2274,24.253,2783400.0],["2014-12-15",24.0329,24.166,23.5876,23.7821,3837400.0],["2014-12-16",23.8179,24.3349,23.7207,24.0124,3158700.0],["2014-12-17",23.8077,23.9919,23.7002,23.9049,3279200.0],["2014-12-18",23.7821,24.1046,23.7718,24.0995,3278100.0],["2014-12-19",24.2837,24.4219,24.1762,24.3349,2793200.0],["2014-12-22",24.4987,24.509,24.3656,24.4578,1898000.0],["2014-12-23",24.3042,24.3707,24.253,24.3298,2555300.0],["2014-12-24",24.4066,24.4885,24.2735,24.4219,1009100.0],["2014-12-26",24.509,24.6369,24.4526,24.5806,892800.0],["2014-12-29",24.4885,24.6216,24.4782,24.555,1110900.0],["2014-12-30",24.2172,24.3042,24.1558,24.2633,1575700.0],["2014-12-31",24.3093,24.34,24.1506,24.1762,1178400.0],["2015-01-02",24.2121,24.2274,23.9817,24.0943,1446500.0],["2015-01-05",23.6797,23.7206,23.4442,23.5415,2599600.0],["2015-01-06",23.26,23.3828,23.0399,23.1985,3408100.0],["2015-01-07",23.2702,23.4033,23.1525,23.3777,2122400.0],["2015-01-08",23.3572,23.5517,23.3572,23.4545,1601600.0],["2015-01-09",23.3009,23.4033,23.2088,23.3316,1401900.0],["2015-01-12",23.3982,23.4238,23.2241,23.3521,1603100.0],["2015-01-13",23.5313,23.5773,23.2651,23.3982,1884300.0],["2015-01-14",23.0399,23.2241,22.958,23.1576,2740800.0],["2015-01-15",23.0808,23.2497,23.0143,23.1678,2449700.0],["2015-01-16",22.9835,23.1576,22.8914,23.1576,2908800.0],["2015-01-20",23.1985,23.2907,23.091,23.219,3186200.0],["2015-01-21",23.2395,23.4442,23.1883,23.4238,1860100.0],["2015-01-22",23.736,24.0175,23.736,23.9766,1682600.0],["2015-01-23",23.9152,24.0687,23.8998,23.9715,1994200.0],["2015-01-26",24.0841,24.253,23.9971,24.2172,1847200.0],["2015-01-27",24.0175,24.1199,23.8435,24.0431,1935200.0],["2015-01-28",24.0278,24.0278,23.7718,23.8077,1783400.0],["2015-01-29",23.8077,23.9101,23.6746,23.8947,1774800.0],["2015-01-30",23.608,23.6234,23.4033,23.4033,2044800.0],["2015-02-02",23.4033,23.6285,23.393,23.5927,1701700.0],["2015-02-03",23.6899,23.9817,23.6848,23.9817,2197900.0],["2015-02-04",23.8589,24.0227,23.8128,23.9049,1502600.0],["2015-02-05",23.951,24.1199,23.9152,24.0943,1742500.0],["2015-02-06",24.3196,24.3554,24.0585,24.0995,1475700.0],["2015-02-09",23.649,23.8077,23.6439,23.736,2097600.0],["2015-02-10",23.4852,23.5108,23.2548,23.3521,3488000.0],["2015-02-11",23.1371,23.2497,23.0603,23.2497,2363000.0],["2015-02-12",23.4596,23.6183,23.434,23.6183,1955100.0],["2015-02-13",23.5517,23.649,23.5005,23.6132,1847300.0],["2015-02-17",23.6388,23.7411,23.5313,23.6797,1813100.0],["2015-02-18",23.8998,23.9561,23.8384,23.8896,1820300.0],["2015-02-19",23.7718,23.8384,23.6541,23.6746,1288500.0],["2015-02-20",23.7514,23.9612,23.6746,23.8947,1339300.0],["2015-02-23",22.7071,22.8863,22.6099,22.8709,3921100.0],["2015-02-24",22.8197,23.0808,22.8197,23.0552,3624100.0],["2015-02-25",22.917,22.9324,22.7839,22.917,2392300.0],["2015-02-26",22.8249,22.9682,22.8146,22.9579,1497400.0],["2015-02-27",22.8812,22.9221,22.8249,22.8402,1527100.0],["2015-03-02",22.83,22.9682,22.8044,22.9682,1229500.0],["2015-03-03",22.9682,23.0143,22.8556,22.9375,1554700.0],["2015-03-04",22.927,22.9375,22.7856,22.9113,1490600.0],["2015-03-05",22.7856,22.8694,22.7542,22.8223,2063100.0],["2015-03-06",22.6129,22.6443,22.3825,22.4139,2860700.0],["2015-03-09",22.5657,22.5867,22.4348,22.4872,1882700.0],["2015-03-10",22.4348,22.4401,22.1312,22.1731,2652000.0],["2015-03-11",22.0265,22.0893,21.9427,22.016,1868800.0],["2015-03-12",22.016,22.0317,21.8275,21.9741,3466300.0],["2015-03-13",21.7071,21.7856,21.571,21.7542,2318900.0],["2015-03-16",21.7752,21.9113,21.7385,21.8589,1503400.0],["2015-03-17",22.0003,22.1678,21.9793,22.1207,2411500.0],["2015-03-18",22.1416,22.6338,22.105,22.5605,3266700.0],["2015-03-19",22.3877,22.3982,22.2149,22.2882,2259100.0],["2015-03-20",22.6495,22.8904,22.5762,22.8066,3535800.0],["2015-03-23",22.6286,22.6547,22.5029,22.6233,1855900.0],["2015-03-24",22.5814,22.6181,22.5029,22.5239,1780600.0],["2015-03-25",22.7961,22.8275,22.6181,22.639,2176700.0],["2015-03-26",22.6076,22.6286,22.4139,22.5814,1982800.0],["2015-03-27",22.5657,22.6233,22.4506,22.5762,1982900.0],["2015-03-30",22.5867,22.6966,22.5605,22.6129,1937600.0],["2015-03-31",22.2568,22.4139,22.2516,22.2987,2073300.0],["2015-04-01",22.4558,22.5134,22.3563,22.4715,2098600.0],["2015-04-02",22.5553,22.6338,22.5343,22.5919,1316900.0],["2015-04-06",22.6286,22.927,22.6024,22.7856,1205100.0],["2015-04-07",22.8066,22.8956,22.7542,22.7699,3491300.0],["2015-04-08",23.0788,23.1102,22.7804,22.9165,2843100.0],["2015-04-09",23.2516,23.3668,23.2202,23.3197,2915200.0],["2015-04-10",23.3982,23.4558,23.3249,23.3982,2179900.0],["2015-04-13",23.7228,23.7752,23.5972,23.7019,3990200.0],["2015-04-14",23.8223,23.9218,23.7699,23.8956,2965300.0],["2015-04-15",23.838,24.0422,23.8118,24.0265,1623300.0],["2015-04-16",23.7909,23.8328,23.6705,23.7857,2202300.0],["2015-04-17",23.4872,23.5553,23.4296,23.4872,1772400.0],["2015-04-20",23.8485,23.9637,23.8014,23.8275,2092800.0],["2015-04-21",23.9218,24.0474,23.859,23.8747,2424900.0],["2015-04-22",23.8851,23.9008,23.6966,23.8799,1820800.0],["2015-04-23",23.9794,24.1783,23.9532,24.1417,2009600.0],["2015-04-24",24.9951,25.0474,24.8485,24.9794,3276600.0],["2015-04-27",25.8066,25.927,25.7333,25.9061,4058700.0],["2015-04-28",25.7595,25.9637,25.6757,25.9532,2511900.0],["2015-04-29",26.2517,26.3145,26.0684,26.2674,4139500.0],["2015-04-30",26.0003,26.1522,25.9113,25.9846,3540900.0],["2015-05-01",25.7229,25.7857,25.5763,25.7752,2339300.0],["2015-05-04",25.6914,25.7595,25.6286,25.7071,2028400.0],["2015-05-05",25.2202,25.2464,24.8799,24.9061,3675800.0],["2015-05-06",25.2202,25.3197,25.1417,25.2621,2533800.0],["2015-05-07",25.1783,25.2569,24.9427,25.2255,1678800.0],["2015-05-08",25.8223,25.9585,25.7019,25.9061,2105900.0],["2015-05-11",25.7333,25.8537,25.6705,25.7019,1823900.0],["2015-05-12",25.3668,25.4872,25.304,25.3878,1872300.0],["2015-05-13",25.2464,25.3406,25.1312,25.2988,1752900.0],["2015-05-14",25.4715,25.5134,25.3197,25.482,1807100.0],["2015-05-15",25.4454,25.5553,25.3825,25.5553,1465300.0],["2015-05-18",25.3878,25.4925,25.3406,25.3668,1436200.0],["2015-05-19",24.9741,25.0946,24.9427,25.0527,3006900.0],["2015-05-20",25.3119,25.4336,25.2696,25.2961,2084900.0],["2015-05-21",25.4548,25.4918,25.3648,25.3754,3228800.0],["2015-05-22",25.4971,25.5553,25.4336,25.4548,1570000.0],["2015-05-26",25.2855,25.3014,25.0209,25.0791,2555000.0],["2015-05-27",25.1744,25.4971,25.132,25.2961,2437400.0],["2015-05-28",25.2432,25.2749,25.1109,25.2326,1506300.0],["2015-05-29",25.4442,25.4654,25.0368,25.132,1765200.0],["2015-06-01",25.1479,25.1744,24.9839,25.1162,1868500.0],["2015-06-02",25.2537,25.3807,25.2114,25.2802,1930800.0],["2015-06-03",25.2696,25.5236,25.2643,25.3437,1219200.0],["2015-06-04",25.2273,25.3649,25.058,25.1109,1358100.0],["2015-06-05",24.767,25.0474,24.7246,24.9627,1312000.0],["2015-06-08",25.1321,25.1744,25.0209,25.0633,1239400.0],["2015-06-09",24.8781,24.9469,24.767,24.8675,1817700.0],["2015-06-10",25.0739,25.2326,25.058,25.1691,2004700.0],["2015-06-11",25.058,25.1585,24.9257,25.1162,1549600.0],["2015-06-12",24.9892,25.1585,24.8992,25.1056,1640300.0],["2015-06-15",24.6982,24.7776,24.6135,24.7299,1908500.0],["2015-06-16",24.5818,24.7194,24.5289,24.6823,2513400.0],["2015-06-17",24.6664,24.7881,24.5448,24.7141,2014900.0],["2015-06-18",24.6717,24.7934,24.603,24.7088,1378000.0],["2015-06-19",24.7987,24.9257,24.7352,24.7458,1597900.0],["2015-06-22",25.0897,25.1903,25.0368,25.0421,1500400.0],["2015-06-23",25.0368,25.0897,25.0156,25.0315,1165700.0],["2015-06-24",25.0051,25.0844,24.9522,24.9522,792900.0],["2015-06-25",24.9098,24.9257,24.6717,24.677,1068800.0],["2015-06-26",24.5765,24.7088,24.5077,24.603,1530000.0],["2015-06-29",24.2167,24.3172,23.894,23.8993,2229200.0],["2015-06-30",24.0527,24.0686,23.603,23.7088,2659300.0],["2015-07-01",23.5606,23.6453,23.5077,23.6453,2269300.0],["2015-07-02",23.9257,23.9892,23.8675,23.9045,1438900.0],["2015-07-06",23.3596,23.5501,23.3225,23.4178,1855300.0],["2015-07-07",23.185,23.1903,22.7882,23.1321,3642200.0],["2015-07-08",22.6294,22.7564,22.4919,22.513,2405800.0],["2015-07-09",23.0844,23.1003,22.7617,22.7617,1641300.0],["2015-07-10",23.3172,23.3225,23.1268,23.2114,1884000.0],["2015-07-13",23.6083,23.6347,23.4548,23.5024,1590300.0],["2015-07-14",23.6559,23.6612,23.5342,23.5659,1144800.0],["2015-07-15",23.6453,23.7035,23.5606,23.6453,1361400.0],["2015-07-16",23.9363,24.021,23.9098,23.9363,1362700.0],["2015-07-17",23.9416,23.9998,23.8834,23.9733,927700.0],["2015-07-20",24.1003,24.2273,24.0633,24.1321,1418700.0],["2015-07-21",24.1162,24.1744,24.0368,24.0897,1190000.0],["2015-07-22",23.7881,23.9257,23.7881,23.9045,1026900.0],["2015-07-23",23.9363,23.9363,23.6823,23.7247,1411700.0],["2015-07-24",23.4337,23.5395,23.222,23.3173,1549700.0],["2015-07-27",23.2485,23.2802,23.1532,23.222,1064700.0],["2015-07-28",23.5977,23.7247,23.5183,23.7035,1662100.0],["2015-07-29",23.7511,23.9257,23.7511,23.8516,1380100.0],["2015-07-30",23.9892,23.9892,23.7405,23.8146,1279500.0],["2015-07-31",23.9945,24.021,23.8199,23.8464,1302600.0],["2015-08-03",23.9469,24.0421,23.8093,23.8993,1312200.0],["2015-08-04",24.0051,24.0421,23.9204,23.968,1307900.0],["2015-08-05",24.4654,24.5395,24.386,24.4336,1840300.0],["2015-08-06",24.2802,24.2802,24.1162,24.1956,1119700.0],["2015-08-07",24.0474,24.1268,23.9945,24.0686,1132600.0],["2015-08-10",23.7881,24.0739,23.7776,24.0527,1011000.0],["2015-08-11",23.804,23.9204,23.7141,23.9045,2769400.0],["2015-08-12",23.3749,23.4551,23.1555,23.4284,2428200.0],["2015-08-13",23.4444,23.514,23.3749,23.423,1487800.0],["2015-08-14",23.2679,23.4391,23.2625,23.4123,1220300.0],["2015-08-17",23.1769,23.3535,23.1448,23.2572,1766200.0],["2015-08-18",23.3428,23.3963,23.2572,23.3214,1255200.0],["2015-08-19",22.8131,22.8399,22.6045,22.6687,2092500.0],["2015-08-20",22.5189,22.5296,22.3102,22.3423,2668000.0],["2015-08-21",22.1604,22.246,21.6789,21.6789,4091200.0],["2015-08-24",20.7158,20.9299,20.3627,20.5446,5488600.0],["2015-08-25",21.4221,21.4221,20.9513,20.9834,4754500.0],["2015-08-26",21.0369,21.069,20.5125,20.9352,4004700.0],["2015-08-27",21.2455,21.513,21.2295,21.4863,2477700.0],["2015-08-28",21.1813,21.4007,21.1706,21.3472,2604600.0],["2015-08-31",21.2027,21.283,21.1439,21.2241,1478200.0],["2015-09-01",20.5179,20.6088,20.3146,20.4162,3068300.0],["2015-09-02",20.7693,20.7907,20.4323,20.6249,2181800.0],["2015-09-03",20.6142,20.7479,20.566,20.6302,1712100.0],["2015-09-04",20.1648,20.245,20.0471,20.1594,2994100.0],["2015-09-08",20.9031,20.962,20.7372,20.9031,2241600.0],["2015-09-09",21.4863,21.497,21.0315,21.0422,2717500.0],["2015-09-10",20.8336,20.9994,20.7479,20.8978,1981400.0],["2015-09-11",20.8389,20.9513,20.8015,20.9299,1749300.0],["2015-09-14",20.5767,20.7587,20.4804,20.7533,1753200.0],["2015-09-15",20.855,21.0101,20.8175,20.9727,2216600.0],["2015-09-16",21.2616,21.3632,21.2027,21.3204,1595600.0],["2015-09-17",20.9192,21.1332,20.8121,20.8764,2448300.0],["2015-09-18",20.4858,20.6195,20.3574,20.4002,2182200.0],["2015-09-21",20.5928,20.6302,20.4751,20.5767,1537200.0],["2015-09-22",20.2022,20.2397,20.0417,20.2183,2349500.0],["2015-09-23",20.5072,20.5232,20.229,20.3199,2330800.0],["2015-09-24",19.9508,20.1541,19.8224,20.1113,2605400.0],["2015-09-25",20.3788,20.4965,20.3039,20.3627,1747300.0],["2015-09-28",19.9882,19.9936,19.8277,19.8759,2273900.0],["2015-09-29",19.8063,19.8491,19.6779,19.817,2203100.0],["2015-09-30",20.2236,20.2664,20.0792,20.2664,1981200.0],["2015-10-01",20.5981,20.6463,20.2611,20.4216,2006400.0],["2015-10-02",20.4216,20.8389,20.336,20.8336,2371300.0],["2015-10-05",20.9192,21.2027,20.9192,21.1546,1920300.0],["2015-10-06",21.1171,21.2723,21.1064,21.1492,1860200.0],["2015-10-07",21.7163,21.8715,21.5933,21.7056,2665600.0],["2015-10-08",21.5344,21.8554,21.513,21.8233,1902100.0],["2015-10-09",21.8447,21.9143,21.6575,21.7056,1527400.0],["2015-10-12",21.711,21.8287,21.6521,21.7645,1163200.0],["2015-10-13",21.0422,21.2509,21.0369,21.1546,2186000.0],["2015-10-14",21.3311,21.4542,21.2241,21.2883,1335700.0],["2015-10-15",21.4007,21.6361,21.3525,21.62,1218900.0],["2015-10-16",21.5772,21.6361,21.4221,21.5986,1531500.0],["2015-10-19",21.4381,21.4809,21.3632,21.4649,1247600.0],["2015-10-20",21.2776,21.39,21.2669,21.3311,1740300.0],["2015-10-21",21.2444,21.2932,21.0927,21.0927,1931800.0],["2015-10-22",21.1252,21.3203,21.1252,21.2769,1968100.0],["2015-10-23",21.64,21.6941,21.5262,21.6237,1318900.0],["2015-10-26",21.5208,21.5695,21.3907,21.4286,1087700.0],["2015-10-27",21.304,21.369,21.2173,21.2498,1196300.0],["2015-10-28",21.2173,21.4991,21.2119,21.4557,1327500.0],["2015-10-29",21.2282,21.3257,21.1198,21.2553,1454600.0],["2015-10-30",21.2661,21.304,21.1361,21.1686,1501800.0],["2015-11-02",21.0981,21.1957,21.0169,21.1523,1159800.0],["2015-11-03",20.8597,21.1848,20.8597,21.1415,1555600.0],["2015-11-04",21.8296,21.835,21.6183,21.6941,2256600.0],["2015-11-05",21.4666,21.5045,21.3257,21.407,1452900.0],["2015-11-06",21.5912,21.6941,21.4449,21.5966,2306700.0],["2015-11-09",21.8621,21.8783,21.5587,21.667,2129200.0],["2015-11-10",21.4286,21.4937,21.342,21.4882,1693000.0],["2015-11-11",21.6291,21.6454,21.4341,21.5316,1059400.0],["2015-11-12",21.537,21.5966,21.4178,21.4395,2039000.0],["2015-11-13",21.1686,21.2282,21.0494,21.0873,1922600.0],["2015-11-16",20.9735,21.2553,20.941,21.2498,1322900.0],["2015-11-17",21.3799,21.472,21.2878,21.3528,1512000.0],["2015-11-18",21.4124,21.5803,21.407,21.5803,2064700.0],["2015-11-19",21.6995,21.8621,21.6833,21.7808,1664200.0],["2015-11-20",21.9054,21.9705,21.7971,21.8404,1571100.0],["2015-11-23",21.9759,22.0734,21.8133,21.8621,1739300.0],["2015-11-24",21.5424,21.7483,21.5262,21.6887,1632600.0],["2015-11-25",21.8025,21.8458,21.6887,21.7592,1412200.0],["2015-11-27",21.8079,21.8187,21.7158,21.7375,917300.0],["2015-11-30",21.667,21.6941,21.5641,21.6183,1650100.0],["2015-12-01",22.0246,22.0734,21.9109,22.0246,1896800.0],["2015-12-02",21.9,21.965,21.6887,21.7429,1623500.0],["2015-12-03",21.8404,21.8675,21.4178,21.4882,2949000.0],["2015-12-04",21.342,21.6291,21.2932,21.5966,2664300.0],["2015-12-07",21.4395,21.4395,21.2444,21.3528,2271400.0],["2015-12-08",20.811,20.8652,20.7135,20.7893,3859200.0],["2015-12-09",21.0006,21.2444,20.7893,20.9302,2607300.0],["2015-12-10",20.9627,21.1144,20.9193,20.9789,2911200.0],["2015-12-11",20.7189,20.7297,20.4263,20.5184,3195100.0],["2015-12-14",20.578,20.643,20.1987,20.5401,3843400.0],["2015-12-15",20.8381,20.941,20.7622,20.8272,2110000.0],["2015-12-16",21.4016,21.4286,21.1686,21.4016,2406300.0],["2015-12-17",21.537,21.6074,21.4178,21.4503,2259300.0],["2015-12-18",21.4612,21.4666,21.2282,21.2824,2472600.0],["2015-12-21",21.4991,21.5803,21.239,21.3799,2067500.0],["2015-12-22",21.3257,21.472,21.2173,21.4395,1789800.0],["2015-12-23",21.6725,21.8838,21.6725,21.8567,1860200.0],["2015-12-24",21.7754,21.9379,21.7754,21.8675,673500.0],["2015-12-28",21.6725,21.7646,21.5587,21.6887,1397800.0],["2015-12-29",21.77,21.8838,21.7375,21.8242,1426900.0],["2015-12-30",21.5641,21.6887,21.4774,21.5099,2014400.0],["2015-12-31",21.4774,21.4991,21.3365,21.3853,1872500.0],["2016-01-04",20.7514,20.9193,20.6213,20.9085,3553100.0],["2016-01-05",20.8543,20.9193,20.6484,20.8597,1776500.0],["2016-01-06",20.1283,20.2258,20.0416,20.1391,2970400.0],["2016-01-07",19.8032,19.9766,19.6623,19.7165,3062900.0],["2016-01-08",19.9658,19.9712,19.5865,19.5865,3396200.0],["2016-01-11",19.8682,19.8791,19.5919,19.7382,2019200.0],["2016-01-12",19.8249,19.8628,19.6623,19.8357,2430900.0],["2016-01-13",19.8303,19.8899,19.3968,19.489,4412800.0],["2016-01-14",19.5215,19.814,19.3481,19.7328,3039800.0],["2016-01-15",18.7954,18.9471,18.6221,18.7629,5174400.0],["2016-01-19",18.9092,18.9255,18.6275,18.7575,2862800.0],["2016-01-20",18.1182,18.2482,17.7172,18.1507,6271700.0],["2016-01-21",17.9881,18.3024,17.8202,18.1561,3851900.0],["2016-01-22",18.7467,18.855,18.5625,18.7196,3098000.0],["2016-01-25",18.3349,18.3891,18.1561,18.1669,3418400.0],["2016-01-26",18.2861,18.5191,18.1994,18.4704,3474000.0],["2016-01-27",18.2428,18.7846,18.2374,18.4216,3974500.0],["2016-01-28",18.8984,18.9092,18.5029,18.6708,4345900.0],["2016-01-29",18.855,19.1801,18.7738,19.1801,3303600.0],["2016-02-01",18.6383,18.9851,18.595,18.9363,3167600.0],["2016-02-02",18.3674,18.3674,18.1182,18.1778,3530200.0],["2016-02-03",18.0098,18.0748,17.5493,18.0694,5310100.0],["2016-02-04",17.9231,18.3186,17.9231,18.2374,3719300.0],["2016-02-05",18.1128,18.2374,17.9827,18.0586,3211600.0],["2016-02-08",17.3976,17.403,17.0671,17.2675,7661200.0],["2016-02-09",16.8558,17.2675,16.8232,17.1375,5588000.0],["2016-02-10",17.235,17.5222,17.1808,17.2567,4346500.0],["2016-02-11",16.6228,16.8287,16.4657,16.639,6385200.0],["2016-02-12",17.04,17.3163,16.8991,17.2946,3999000.0],["2016-02-16",17.3596,17.5384,17.3271,17.4734,3546400.0],["2016-02-17",17.6739,17.8039,17.6197,17.7281,2613100.0],["2016-02-18",17.6305,17.6576,17.4301,17.4897,2846000.0],["2016-02-19",17.3325,17.5113,17.2459,17.4355,2952400.0],["2016-02-22",17.04,17.2404,17.04,17.1212,4041200.0],["2016-02-23",17.1754,17.1808,16.8395,16.8449,3298600.0],["2016-02-24",16.4331,16.7203,16.3248,16.7149,4904000.0],["2016-02-25",16.9262,17.0562,16.7962,17.0508,3664100.0],["2016-02-26",17.5764,17.598,17.3976,17.4355,4557100.0],["2016-02-29",17.2946,17.4192,17.1863,17.2134,3074500.0],["2016-03-01",17.3434,17.5547,17.2784,17.4897,4455500.0],["2016-03-02",17.8531,17.9873,17.7692,17.9034,4706200.0],["2016-03-03",17.9034,17.9817,17.8307,17.9817,3015000.0],["2016-03-04",17.9202,18.1662,17.9146,18.06,3548700.0],["2016-03-07",17.7245,18.06,17.7133,17.9873,4086100.0],["2016-03-08",18.032,18.0488,17.8196,17.8196,3223100.0],["2016-03-09",18.1159,18.1439,17.8811,17.9538,2663000.0],["2016-03-10",18.0432,18.183,17.7581,17.9314,2399600.0],["2016-03-11",18.1215,18.306,18.1159,18.306,4363200.0],["2016-03-14",18.1662,18.2445,18.0991,18.1606,2060200.0],["2016-03-15",18.0153,18.1047,17.9426,18.0879,2063900.0],["2016-03-16",17.9482,18.2501,17.9426,18.2165,2692100.0],["2016-03-17",18.06,18.306,18.0376,18.1886,3143300.0],["2016-03-18",18.3451,18.3899,18.1662,18.2445,2161900.0],["2016-03-21",18.211,18.2725,18.1047,18.1998,2221400.0],["2016-03-22",17.8252,17.9761,17.786,17.8923,2416200.0],["2016-03-23",17.786,17.7972,17.6295,17.6686,1937700.0],["2016-03-24",17.4058,17.4785,17.3443,17.4505,2781100.0],["2016-03-28",17.5176,17.5456,17.4338,17.4953,2315600.0],["2016-03-29",17.2996,17.4897,17.1933,17.4785,3181100.0],["2016-03-30",17.6406,17.7804,17.5512,17.6071,2673700.0],["2016-03-31",17.5009,17.5847,17.389,17.4002,2136000.0],["2016-04-01",17.0647,17.294,17.0591,17.2884,2396700.0],["2016-04-04",17.2604,17.3331,17.1877,17.2157,1799700.0],["2016-04-05",16.6733,16.6733,16.5447,16.5727,4306000.0],["2016-04-06",16.4665,16.6845,16.3994,16.6622,2776800.0],["2016-04-07",16.4441,16.5336,16.2931,16.3602,2644400.0],["2016-04-08",16.6007,16.6789,16.5056,16.5503,2519100.0],["2016-04-11",16.7852,16.8523,16.6901,16.6957,2178300.0],["2016-04-12",16.6566,16.9361,16.5503,16.9026,2842100.0],["2016-04-13",17.7525,17.8699,17.635,17.8587,3883600.0],["2016-04-14",17.909,17.9258,17.7636,17.8587,2515000.0],["2016-04-15",18.0153,18.0153,17.8419,17.8475,2629500.0],["2016-04-18",17.7469,17.9649,17.7189,17.9258,1835300.0],["2016-04-19",18.3284,18.4067,18.1942,18.3675,2526100.0],["2016-04-20",18.7589,18.8316,18.6471,18.7645,3553800.0],["2016-04-21",19.0161,19.0497,18.8148,18.8484,3139800.0],["2016-04-22",18.7309,18.8875,18.6974,18.8204,2214400.0],["2016-04-25",18.6191,18.7421,18.552,18.6694,2274600.0],["2016-04-26",19.2957,19.3124,19.1335,19.2062,3393800.0],["2016-04-27",18.8148,19.1167,18.8148,19.0608,2120300.0],["2016-04-28",18.7645,19.1167,18.7477,18.8931,1599100.0],["2016-04-29",18.6974,18.7869,18.552,18.6359,2474100.0],["2016-05-02",18.7309,18.7309,18.4905,18.5856,1543200.0],["2016-05-03",18.3843,18.4011,18.155,18.2333,1887200.0],["2016-05-04",17.8755,17.9873,17.7581,17.814,2694000.0],["2016-05-05",17.7413,17.8699,17.691,17.7245,2842200.0],["2016-05-06",17.4114,17.6966,17.3946,17.635,3701700.0],["2016-05-09",17.5791,17.6295,17.3778,17.4561,2544400.0],["2016-05-10",17.5288,17.6854,17.512,17.6574,1975000.0],["2016-05-11",17.4282,17.6462,17.3723,17.4785,2629600.0],["2016-05-12",17.5512,17.6239,17.266,17.3275,2422000.0],["2016-05-13",17.3611,17.4673,17.2157,17.2269,3205500.0],["2016-05-16",17.3331,17.4729,17.3331,17.4338,2184800.0],["2016-05-17",17.5903,17.7189,17.4729,17.5568,3197600.0],["2016-05-18",17.6534,17.8977,17.6193,17.8693,2508700.0],["2016-05-19",18.0965,18.1022,17.7159,17.8124,2748100.0],["2016-05-20",17.6875,17.8295,17.642,17.6761,3125300.0],["2016-05-23",17.659,17.7272,17.5909,17.5909,1915100.0],["2016-05-24",18.0909,18.1761,18.0227,18.1249,3600300.0],["2016-05-25",18.6193,18.7727,18.5965,18.6534,2930700.0],["2016-05-26",18.5397,18.6363,18.4431,18.5284,2015800.0],["2016-05-27",18.6249,18.7159,18.5738,18.6193,1604700.0],["2016-05-31",18.6704,18.7159,18.3749,18.4318,2665000.0],["2016-06-01",18.1647,18.4034,18.1477,18.3465,2713800.0],["2016-06-02",18.3693,18.4772,18.3295,18.4715,1813800.0],["2016-06-03",18.5511,18.5511,18.2215,18.4886,2365800.0],["2016-06-06",18.3579,18.5965,18.3522,18.4659,2380300.0],["2016-06-07",18.5113,18.6249,18.4545,18.4829,1702100.0],["2016-06-08",18.4318,18.5511,18.4261,18.4602,1234900.0],["2016-06-09",18.3863,18.3863,18.2443,18.3124,2142100.0],["2016-06-10",17.7386,17.7556,17.5397,17.6193,4574400.0],["2016-06-13",17.4488,17.6875,17.4147,17.4545,3611700.0],["2016-06-14",17.3125,17.3806,16.9943,17.1306,5259800.0],["2016-06-15",17.25,17.3636,17.1363,17.1761,3106600.0],["2016-06-16",16.9545,17.3636,16.8295,17.3352,2934300.0],["2016-06-17",17.5511,17.6988,17.4375,17.6988,3633500.0],["2016-06-20",18.3977,18.4034,18.1534,18.1818,4604700.0],["2016-06-21",18.3409,18.5568,18.2329,18.4261,5571200.0],["2016-06-22",18.6022,18.7784,18.4943,18.5511,3905100.0],["2016-06-23",19.034,19.1761,18.8352,19.1647,3843200.0],["2016-06-24",17.2159,18.0454,17.2045,17.4318,12283700.0],["2016-06-27",16.6306,16.75,16.2613,16.6931,11380900.0],["2016-06-28",17.1647,17.1988,16.8295,17.125,5415500.0],["2016-06-29",17.2727,17.4659,17.1761,17.4204,3814300.0],["2016-06-30",17.4545,17.8409,17.4034,17.7897,7365000.0],["2016-07-01",17.892,17.909,17.7386,17.8011,4244000.0],["2016-07-05",17.3636,17.392,17.1647,17.2159,4670600.0],["2016-07-06",17.0,17.1534,16.8579,17.1534,4908000.0],["2016-07-07",17.3011,17.3295,16.9772,17.0568,3543000.0],["2016-07-08",17.4204,17.4261,17.2727,17.3352,2607300.0],["2016-07-11",17.6874,17.7443,17.6136,17.659,2991400.0],["2016-07-12",17.8068,17.9943,17.7727,17.9204,3499100.0],["2016-07-13",17.9204,17.9602,17.8011,17.8522,4596900.0],["2016-07-14",18.1306,18.2215,18.0568,18.1193,3296600.0],["2016-07-15",18.1079,18.1306,17.9829,18.1022,2603300.0],["2016-07-18",18.1704,18.3636,18.1193,18.2556,2021400.0],["2016-07-19",18.1988,18.267,18.1249,18.1647,2079200.0],["2016-07-20",18.5397,18.5795,18.4431,18.5056,2157400.0],["2016-07-21",18.4943,18.5909,18.4318,18.4545,1598100.0],["2016-07-22",18.3806,18.409,18.3238,18.3977,1307800.0],["2016-07-25",18.2784,18.3352,18.2329,18.2727,1706700.0],["2016-07-26",18.5965,18.6193,18.3579,18.4829,2288900.0],["2016-07-27",18.6079,18.6363,18.4943,18.5852,1914000.0],["2016-07-28",18.3863,18.4147,18.3068,18.3977,3564800.0],["2016-07-29",18.6534,18.7386,18.5113,18.6079,2064700.0],["2016-08-01",18.3295,18.4431,18.267,18.3295,2305800.0],["2016-08-02",18.3522,18.3579,18.1988,18.2727,2489100.0],["2016-08-03",19.2045,19.2329,19.0227,19.1477,4894700.0],["2016-08-04",19.2727,19.4659,19.2499,19.4602,3225500.0],["2016-08-05",19.6079,19.7727,19.6022,19.7727,2282500.0],["2016-08-08",19.8636,19.9431,19.8579,19.9318,1864200.0],["2016-08-09",19.9034,20.0624,19.8977,19.9999,2057700.0],["2016-08-10",20.2074,20.219,20.0691,20.121,1949100.0],["2016-08-11",20.2824,20.3746,20.242,20.3458,1712000.0],["2016-08-12",20.3169,20.3515,20.2535,20.3169,1402800.0],["2016-08-15",20.3169,20.4092,20.3169,20.3976,1499100.0],["2016-08-16",20.3573,20.438,20.3112,20.3746,5832100.0],["2016-08-17",20.4437,20.536,20.3688,20.5071,6275300.0],["2016-08-18",20.657,20.6916,20.5302,20.6685,3547100.0],["2016-08-19",20.4495,20.536,20.3746,20.5244,1236700.0],["2016-08-22",20.4783,20.5417,20.4149,20.5187,1560600.0],["2016-08-23",20.657,20.7146,20.5648,20.5705,2186000.0],["2016-08-24",20.7607,20.7665,20.5936,20.6167,1546600.0],["2016-08-25",20.6167,20.6743,20.5994,20.6685,1411900.0],["2016-08-26",20.7953,20.9452,20.5763,20.6743,2167800.0],["2016-08-29",20.6685,20.8414,20.657,20.8241,996800.0],["2016-08-30",21.0605,21.1008,21.0086,21.0778,1764400.0],["2016-08-31",21.4351,21.4524,21.2968,21.4409,2816900.0],["2016-09-01",21.9827,22.0115,21.6887,21.8328,3845900.0],["2016-09-02",22.1959,22.3919,22.1325,22.2766,5074800.0],["2016-09-06",22.242,22.2535,21.9942,22.0922,2456700.0],["2016-09-07",21.9538,22.0288,21.7752,21.8155,3343800.0],["2016-09-08",21.902,22.0403,21.8559,22.0115,2098400.0],["2016-09-09",22.144,22.1556,21.9654,22.0057,3216600.0],["2016-09-12",21.5677,21.9365,21.5273,21.902,2540700.0],["2016-09-13",21.389,21.4236,21.2103,21.3025,3756800.0],["2016-09-14",21.389,21.5965,21.3371,21.3832,2553200.0],["2016-09-15",21.6311,21.8328,21.5561,21.8097,2220100.0],["2016-09-16",21.4754,21.4985,21.3659,21.4236,3115000.0],["2016-09-19",21.8097,21.8789,21.6656,21.7521,2221200.0],["2016-09-20",21.827,21.8558,21.6887,21.7867,1896000.0],["2016-09-21",22.0461,22.1498,21.902,22.1498,2290100.0],["2016-09-22",21.9769,22.0288,21.7636,21.7924,2787000.0],["2016-09-23",21.4697,21.5216,21.4063,21.4466,1992200.0],["2016-09-26",21.3198,21.3659,21.2046,21.2334,2931700.0],["2016-09-27",21.3948,21.6714,21.3083,21.6656,2403400.0],["2016-09-28",21.608,21.6311,21.3429,21.5734,1579200.0],["2016-09-29",21.6656,21.7752,21.268,21.4178,2729400.0],["2016-09-30",21.4178,21.7694,21.4178,21.6772,2363000.0],["2016-10-03",21.706,21.804,21.608,21.6829,2585500.0],["2016-10-04",22.0345,22.1152,21.8155,21.8789,3671800.0],["2016-10-05",22.0057,22.1383,21.9077,22.0806,1996400.0],["2016-10-06",22.0172,22.0576,21.9308,22.023,1436400.0],["2016-10-07",22.1267,22.2478,21.9942,22.219,1939900.0],["2016-10-10",22.2593,22.34,22.2017,22.2132,1494200.0],["2016-10-11",22.0172,22.0345,21.6022,21.6772,3158400.0],["2016-10-12",21.7463,21.7694,21.608,21.7175,1410600.0],["2016-10-13",21.3429,21.5965,21.2046,21.5504,1971900.0],["2016-10-14",21.8328,21.8847,21.7002,21.7118,1356200.0],["2016-10-17",21.5907,21.6541,21.4927,21.5446,1405900.0],["2016-10-18",22.0806,22.1844,21.9711,22.0922,3085300.0],["2016-10-19",22.063,22.1739,22.0396,22.0863,1321800.0],["2016-10-20",22.0746,22.3433,22.063,22.2148,2402100.0],["2016-10-21",22.2148,22.3958,22.1914,22.3258,2043900.0],["2016-10-24",22.3958,22.4075,22.1856,22.2382,1361000.0],["2016-10-25",22.2382,22.3141,22.1739,22.2615,1686900.0],["2016-10-26",22.1097,22.2966,22.098,22.2615,1961700.0],["2016-10-27",22.2849,22.3316,22.1622,22.209,1809500.0],["2016-10-28",22.0104,22.1856,21.9987,22.1038,2064800.0],["2016-10-31",21.9812,22.0746,21.9053,21.9754,1660100.0],["2016-11-01",22.0396,22.0513,21.7301,21.8994,2193400.0],["2016-11-02",21.8235,21.8352,21.6016,21.6659,2143200.0],["2016-11-03",21.7476,21.8235,21.6133,21.66,1342700.0],["2016-11-04",21.5958,21.7534,21.5666,21.625,1875500.0],["2016-11-07",22.4601,22.5652,22.4075,22.4776,3019600.0],["2016-11-08",22.1447,22.5185,22.1038,22.4134,1732100.0],["2016-11-09",22.3024,22.7521,22.2965,22.6002,3672400.0],["2016-11-10",23.0441,23.155,22.7462,22.8572,4515100.0],["2016-11-11",22.7287,22.9273,22.6703,22.9097,3073800.0],["2016-11-14",23.0791,23.2017,23.0265,23.1492,2270000.0],["2016-11-15",23.0732,23.3536,23.0324,23.3302,2129000.0],["2016-11-16",22.8864,22.9506,22.7813,22.8105,2345300.0],["2016-11-17",22.9273,23.0265,22.8455,22.9448,1694500.0],["2016-11-18",22.7988,22.8513,22.7462,22.7871,1374400.0],["2016-11-21",23.0207,23.0616,22.9097,23.0499,2003100.0],["2016-11-22",23.1667,23.2368,23.0849,23.2017,1492100.0],["2016-11-23",22.9273,23.3711,22.9214,23.3069,1922200.0],["2016-11-25",23.2309,23.301,23.19,23.2601,698800.0],["2016-11-28",22.9798,23.009,22.8221,22.8513,2464100.0],["2016-11-29",22.9039,23.0557,22.8572,22.9565,1198300.0],["2016-11-30",23.0732,23.19,23.009,23.0908,2535000.0],["2016-12-01",23.009,23.2017,22.9798,23.0908,2059600.0],["2016-12-02",23.1317,23.2835,23.0791,23.1784,1821300.0],["2016-12-05",23.2251,23.3536,23.2076,23.2777,1990800.0],["2016-12-06",24.177,24.358,24.0543,24.3055,4701800.0],["2016-12-07",24.761,25.1522,24.7376,25.088,3757500.0],["2016-12-08",24.831,24.9245,24.7376,24.8427,2276900.0],["2016-12-09",24.796,24.907,24.7318,24.9011,2326100.0],["2016-12-12",24.1712,24.323,24.0602,24.1887,3793900.0],["2016-12-13",24.4456,24.6267,24.3347,24.5624,4343200.0],["2016-12-14",24.5858,24.65,24.2179,24.2412,2701200.0],["2016-12-15",24.2529,24.3463,24.1536,24.1711,2618300.0],["2016-12-16",24.1595,24.2763,24.1244,24.1536,1919400.0],["2016-12-19",23.8208,23.9434,23.7507,23.8792,2041200.0],["2016-12-20",23.5638,23.7565,23.5288,23.6923,2867800.0],["2016-12-21",23.6981,23.7215,23.6105,23.6631,1393100.0],["2016-12-22",23.558,23.6339,23.5054,23.558,1382400.0],["2016-12-23",23.1784,23.3127,23.1141,23.2835,1477700.0],["2016-12-27",23.3185,23.3477,23.2835,23.2835,748100.0],["2016-12-28",23.3652,23.4061,23.2192,23.2251,1167000.0],["2016-12-29",23.266,23.2835,23.1492,23.2251,1405500.0],["2016-12-30",23.5229,23.593,23.4295,23.4645,1742900.0],["2017-01-03",23.9843,23.9901,23.7916,23.8792,2353000.0],["2017-01-04",23.9492,24.1186,23.8499,24.1069,1398700.0],["2017-01-05",23.9726,24.066,23.8967,24.0368,1573900.0],["2017-01-06",23.9726,24.1011,23.9668,24.031,2313300.0],["2017-01-09",23.8032,23.8208,23.7215,23.7448,1896500.0],["2017-01-10",23.8207,23.9843,23.774,23.7974,1764200.0],["2017-01-11",23.9375,24.1478,23.8383,24.1478,1917700.0],["2017-01-12",24.0952,24.1419,23.9667,24.0485,1318300.0],["2017-01-13",23.9901,24.1419,23.9901,24.0368,1592900.0],["2017-01-17",24.3522,24.3639,24.031,24.0485,1989000.0],["2017-01-18",24.4047,24.5157,24.2704,24.4748,3071400.0],["2017-01-19",24.4281,24.4807,24.2295,24.3347,2159500.0],["2017-01-20",24.3288,24.4164,24.3171,24.3755,1206200.0],["2017-01-23",24.2879,24.4865,24.2704,24.4573,1394100.0],["2017-01-24",24.5683,24.6734,24.5215,24.5858,1331000.0],["2017-01-25",24.907,25.0238,24.8661,25.0121,1415700.0],["2017-01-26",25.053,25.1289,25.0062,25.1055,1626300.0],["2017-01-27",25.1698,25.1931,25.0588,25.088,1353900.0],["2017-01-30",24.8953,24.9128,24.7668,24.8194,1412400.0],["2017-01-31",25.1055,25.1347,24.796,24.8778,1681000.0],["2017-02-01",25.1698,25.1873,24.9186,24.9829,2221200.0],["2017-02-02",24.8836,24.9128,24.7201,24.796,2379200.0],["2017-02-03",24.9478,25.0822,24.9128,24.9829,6750700.0],["2017-02-06",24.8778,25.0354,24.8778,24.9712,4395200.0],["2017-02-07",24.9245,25.0471,24.9128,25.0121,2162100.0],["2017-02-08",24.8135,24.8894,24.6442,24.8661,1868800.0],["2017-02-09",24.8661,25.2223,24.8661,25.1464,1744100.0],["2017-02-10",24.9887,25.1522,24.977,25.0938,1484600.0],["2017-02-13",25.0763,25.3099,25.0646,25.2749,2528800.0],["2017-02-14",25.2924,25.4442,25.2807,25.4092,1664100.0],["2017-02-15",25.5727,25.8005,25.5377,25.7479,2236900.0],["2017-02-16",25.7421,25.783,25.6311,25.7596,1954700.0],["2017-02-17",25.526,25.6837,25.5026,25.6428,1892100.0],["2017-02-21",24.1361,24.3347,24.1244,24.2821,7484000.0],["2017-02-22",24.4738,24.7734,24.4738,24.6715,3839000.0],["2017-02-23",24.7015,24.7314,24.4858,24.5757,2682700.0],["2017-02-24",24.3121,24.4079,24.2701,24.366,2402300.0],["2017-02-27",24.1383,24.2462,24.1024,24.1803,2040200.0],["2017-02-28",24.0724,24.1683,24.0544,24.1443,2004000.0],["2017-03-01",24.378,24.5637,24.378,24.4678,2652400.0],["2017-03-02",24.4678,24.5217,24.4079,24.4259,2198400.0],["2017-03-03",24.5277,24.6176,24.4798,24.5697,1643700.0],["2017-03-06",24.4738,24.4918,24.336,24.4259,1552500.0],["2017-03-07",24.3061,24.354,24.2581,24.3061,1260400.0],["2017-03-08",24.4379,24.4858,24.2701,24.2701,1446100.0],["2017-03-09",24.384,24.384,24.2701,24.3061,1883800.0],["2017-03-10",24.2581,24.3181,24.1803,24.3121,1989200.0],["2017-03-13",24.5936,24.7254,24.5697,24.6595,2070200.0],["2017-03-14",24.372,24.4439,24.318,24.4139,1501500.0],["2017-03-15",24.4798,24.6655,24.4738,24.6536,1917300.0],["2017-03-16",24.8213,24.8812,24.7075,24.8093,2324800.0],["2017-03-17",24.6416,24.6835,24.4319,24.5098,2367000.0],["2017-03-20",24.4738,24.4738,24.354,24.36,2041500.0],["2017-03-21",24.6536,24.6895,24.318,24.348,2746100.0],["2017-03-22",24.1443,24.324,24.1263,24.2641,2633900.0],["2017-03-23",24.2342,24.342,24.2222,24.2941,2164600.0],["2017-03-24",24.3001,24.366,24.1743,24.3001,1741100.0],["2017-03-27",24.2641,24.4319,24.2102,24.378,2366500.0],["2017-03-28",24.4139,24.6595,24.4079,24.5936,1819000.0],["2017-03-29",24.3959,24.5457,24.3899,24.4798,1623100.0],["2017-03-30",24.4858,24.6535,24.4738,24.5936,1692600.0],["2017-03-31",24.5217,24.5517,24.4319,24.4558,1625900.0],["2017-04-03",24.378,24.4019,24.1143,24.3001,2209600.0],["2017-04-04",24.2581,24.3001,24.1862,24.2641,1522600.0],["2017-04-05",24.5277,24.6655,24.354,24.372,2678500.0],["2017-04-06",24.33,24.4618,24.2881,24.354,1807400.0],["2017-04-07",24.366,24.4019,24.2641,24.3061,1330700.0],["2017-04-10",24.5157,24.5637,24.3959,24.4558,1422200.0],["2017-04-11",24.6116,24.6536,24.4499,24.6356,1882700.0],["2017-04-12",24.6236,24.6416,24.4978,24.5457,1292600.0],["2017-04-13",24.1203,24.2462,24.0484,24.0604,2842600.0],["2017-04-17",24.1143,24.348,24.1024,24.318,1544000.0],["2017-04-18",24.0724,24.1084,23.8807,24.0604,2775200.0],["2017-04-19",23.9286,23.9945,23.7429,23.8028,2413400.0],["2017-04-20",23.9646,24.0125,23.9406,23.9825,2083300.0],["2017-04-21",24.0305,24.0485,23.8987,23.9286,1405400.0],["2017-04-24",24.4618,24.5277,24.4199,24.4618,2764200.0],["2017-04-25",24.6835,24.7973,24.6535,24.7075,2075500.0],["2017-04-26",24.7075,24.8093,24.6655,24.6715,1759400.0],["2017-04-27",24.8632,24.8632,24.7135,24.8213,1520600.0],["2017-04-28",24.7135,24.7973,24.6536,24.6655,1864200.0],["2017-05-01",24.7135,24.8093,24.6895,24.7314,1027900.0],["2017-05-02",24.8033,24.8393,24.7314,24.8093,3087500.0],["2017-05-03",24.8093,24.9951,24.7854,24.9351,1751700.0],["2017-05-04",25.7799,25.7859,25.5283,25.6421,4575400.0],["2017-05-05",25.5702,25.5882,25.4743,25.5702,1682500.0],["2017-05-08",25.684,25.684,25.5283,25.5762,1478100.0],["2017-05-09",25.8158,25.8518,25.678,25.708,2309500.0],["2017-05-10",26.0495,26.0615,25.9596,26.0195,2127200.0],["2017-05-11",26.1154,26.1453,26.0435,26.1034,2781900.0],["2017-05-12",26.1693,26.2113,26.1094,26.1993,1615400.0],["2017-05-15",26.361,26.5168,26.355,26.4988,1882900.0],["2017-05-16",26.5887,26.6246,26.5587,26.6067,1803300.0],["2017-05-17",26.3825,26.3825,26.0795,26.1159,2555900.0],["2017-05-18",26.0795,26.231,26.0492,26.128,1963100.0],["2017-05-19",26.1704,26.3279,26.1643,26.2673,1857000.0],["2017-05-22",26.3279,26.3582,26.2492,26.2976,1622900.0],["2017-05-23",26.3825,26.4188,26.2552,26.3219,1535800.0],["2017-05-24",26.2916,26.334,26.1401,26.2189,1350100.0],["2017-05-25",26.334,26.3401,26.237,26.2855,1337400.0],["2017-05-26",26.237,26.2613,26.128,26.1461,1442900.0],["2017-05-30",26.3643,26.3885,26.2734,26.3037,1244500.0],["2017-05-31",26.6309,26.6612,26.3098,26.3522,2077200.0],["2017-06-01",26.4976,26.5521,26.3825,26.5461,1440000.0],["2017-06-02",26.5461,26.5764,26.4552,26.534,1055800.0],["2017-06-05",26.6612,26.7036,26.6067,26.6067,952600.0],["2017-06-06",26.7703,26.843,26.7521,26.8187,1466400.0],["2017-06-07",26.7763,26.8369,26.6915,26.8248,1285600.0],["2017-06-08",26.7945,26.8793,26.7703,26.8248,1286500.0],["2017-06-09",26.8187,26.8915,26.6673,26.7884,2017600.0],["2017-06-12",26.5642,26.6309,26.5097,26.5218,1323500.0],["2017-06-13",26.5582,26.6067,26.4552,26.5764,1145300.0],["2017-06-14",26.54,26.54,26.3825,26.4673,1414100.0],["2017-06-15",26.4855,26.6067,26.4612,26.5461,1510200.0],["2017-06-16",26.5764,26.6854,26.5218,26.6612,1551200.0],["2017-06-19",26.7157,26.7945,26.6794,26.7703,1172400.0],["2017-06-20",26.4794,26.5097,26.2976,26.3582,1492200.0],["2017-06-21",26.3946,26.4309,26.3158,26.3401,1368200.0],["2017-06-22",26.2552,26.2734,26.2007,26.2431,1214900.0],["2017-06-23",26.3461,26.3522,26.231,26.2734,1158100.0],["2017-06-26",26.6794,26.7581,26.5945,26.6067,1571600.0],["2017-06-27",26.6309,26.7885,26.5824,26.7279,1716600.0],["2017-06-28",26.8066,27.0732,26.7945,27.0551,2781300.0],["2017-06-29",28.3033,28.3639,28.0973,28.1942,5372800.0],["2017-06-30",28.1276,28.17,27.9579,28.1094,1750900.0],["2017-07-03",28.4366,28.6426,28.4063,28.6244,1371500.0],["2017-07-05",28.4002,28.576,28.3457,28.5699,1625000.0],["2017-07-06",28.5032,28.685,28.4851,28.4851,1427200.0],["2017-07-07",28.4063,28.4851,28.3275,28.4487,1381400.0],["2017-07-10",28.7941,28.9032,28.7638,28.8729,1573500.0],["2017-07-11",28.9395,29.0243,28.8789,29.0243,2066900.0],["2017-07-12",29.0728,29.2061,29.0304,29.194,1406300.0],["2017-07-13",29.1152,29.3213,29.1092,29.3031,1156700.0],["2017-07-14",28.9638,29.2667,28.9395,29.2122,1358800.0],["2017-07-17",29.2849,29.3031,29.1637,29.1758,722400.0],["2017-07-18",28.988,29.1213,28.9456,29.1213,997700.0],["2017-07-19",29.1516,29.2061,29.091,29.1516,1607000.0],["2017-07-20",29.1455,29.194,29.1092,29.1516,1490400.0],["2017-07-21",29.0486,29.0728,28.8607,29.0001,1425400.0],["2017-07-24",29.1092,29.2728,29.0244,29.2183,1320200.0],["2017-07-25",29.9333,29.9938,29.8,29.8242,2062700.0],["2017-07-26",29.7757,29.9272,29.7212,29.909,1657200.0],["2017-07-27",29.9817,30.0181,29.6424,29.7333,1264500.0],["2017-07-28",29.4727,29.6909,29.4364,29.6303,2270600.0],["2017-07-31",30.1938,30.4059,30.1332,30.3513,1966700.0],["2017-08-01",30.7694,30.8179,30.5998,30.7816,1913300.0],["2017-08-02",30.6592,30.7265,30.5857,30.7204,1305600.0],["2017-08-03",30.6408,30.702,30.5368,30.6347,1187600.0],["2017-08-04",30.6653,30.8244,30.6041,30.6347,1029800.0],["2017-08-07",30.6347,30.6408,30.5062,30.549,622500.0],["2017-08-08",30.3838,30.5735,30.3654,30.4633,1180400.0],["2017-08-09",30.2981,30.4572,30.2737,30.4083,1406400.0],["2017-08-10",29.8269,29.833,29.4781,29.4903,1670800.0],["2017-08-11",29.3006,29.3679,29.1782,29.2333,1403600.0],["2017-08-14",29.5393,29.6066,29.472,29.4781,1085500.0],["2017-08-15",29.3618,29.3985,29.27,29.319,920000.0],["2017-08-16",29.4536,29.5026,29.3618,29.3924,756900.0],["2017-08-17",29.062,29.1905,28.8845,28.8906,1395700.0],["2017-08-18",28.8233,29.0864,28.7927,28.964,1264900.0],["2017-08-21",28.9457,29.0069,28.86,28.9579,1075700.0],["2017-08-22",29.013,29.1476,29.013,29.0864,1052200.0],["2017-08-23",28.9702,29.0864,28.9579,29.0314,1064900.0],["2017-08-24",29.1905,29.2394,29.013,29.013,881300.0],["2017-08-25",29.3312,29.4108,29.117,29.2333,1312000.0],["2017-08-28",29.4353,29.4475,29.2639,29.3006,1037500.0],["2017-08-29",29.3067,29.472,29.2639,29.423,1370500.0],["2017-08-30",29.6678,29.7045,29.576,29.5944,1335200.0],["2017-08-31",29.7106,29.729,29.4964,29.6188,1273900.0],["2017-09-01",29.7718,29.8269,29.68,29.68,724700.0],["2017-09-05",29.4291,29.4475,29.0436,29.166,1445700.0],["2017-09-06",29.0314,29.2088,29.0069,29.117,858100.0],["2017-09-07",29.2884,29.2884,28.9273,29.0436,989300.0],["2017-09-08",29.3373,29.4475,29.2761,29.2884,1088400.0],["2017-09-11",29.4169,29.7412,29.4108,29.6617,946500.0],["2017-09-12",29.7473,29.9432,29.7351,29.8636,924500.0],["2017-09-13",29.7474,29.7841,29.5393,29.5821,1009900.0],["2017-09-14",29.5699,29.5882,29.4597,29.5271,1147200.0],["2017-09-15",29.4414,29.5209,29.4108,29.4903,1222500.0],["2017-09-18",29.7229,29.8147,29.7045,29.778,900200.0],["2017-09-19",29.9554,30.2002,29.9065,30.1329,1262100.0],["2017-09-20",30.0105,30.1145,29.9309,29.9799,922200.0],["2017-09-21",30.0166,30.0717,29.9432,29.9738,720200.0],["2017-09-22",29.9554,30.1084,29.8942,30.0533,827200.0],["2017-09-25",29.8147,29.9187,29.5638,29.6617,832700.0],["2017-09-26",29.7718,29.7902,29.4964,29.5944,621700.0],["2017-09-27",30.035,30.0411,29.8636,29.9126,1032600.0],["2017-09-28",29.9248,30.1451,29.882,30.1207,1012100.0],["2017-09-29",30.0166,30.3287,30.0166,30.2369,882300.0],["2017-10-02",30.0105,30.0901,29.9799,30.0411,927400.0],["2017-10-03",30.139,30.341,30.1268,30.3226,917500.0],["2017-10-04",30.3899,30.4266,30.2736,30.3287,716300.0],["2017-10-05",30.1818,30.4328,30.1757,30.4022,1044400.0],["2017-10-06",30.1574,30.3165,30.1574,30.292,884600.0],["2017-10-09",30.4266,30.4511,30.3042,30.3471,608300.0],["2017-10-10",30.7204,30.9652,30.702,30.9652,1596900.0],["2017-10-11",30.6041,30.6347,30.4695,30.598,1359300.0],["2017-10-12",30.3816,30.5176,30.3445,30.4311,1141600.0],["2017-10-13",30.5114,30.5485,30.3075,30.4311,1509300.0],["2017-10-16",30.4558,30.53,30.4125,30.4991,1122900.0],["2017-10-17",30.4064,30.4064,30.258,30.3569,1356700.0],["2017-10-18",30.394,30.6474,30.3755,30.5918,1476800.0],["2017-10-19",30.3198,30.4311,30.2827,30.4064,1770700.0],["2017-10-20",30.5733,30.6289,30.4929,30.6227,2006100.0],["2017-10-23",30.3816,30.4434,30.19,30.2147,1061500.0],["2017-10-24",30.3322,30.4187,30.2951,30.3136,902600.0],["2017-10-25",30.5176,30.5794,30.2456,30.4064,1643500.0],["2017-10-26",30.4311,30.4867,30.2951,30.2951,1022500.0],["2017-10-27",30.3569,30.462,30.2518,30.4002,1055200.0],["2017-10-30",30.0973,30.1529,29.9984,30.1282,1692700.0],["2017-10-31",30.2518,30.2518,30.1035,30.1467,1104800.0],["2017-11-01",30.1467,30.2209,29.986,30.0911,1601400.0],["2017-11-02",29.8253,29.9057,29.7573,29.8871,1383700.0],["2017-11-03",29.9304,29.9366,29.8253,29.8871,703700.0],["2017-11-06",29.7882,29.8562,29.7079,29.8315,717400.0],["2017-11-07",29.7944,29.8315,29.6522,29.7017,1531600.0],["2017-11-08",29.8377,29.9489,29.7944,29.8871,1208800.0],["2017-11-09",30.0787,30.1344,29.9366,30.0911,1339200.0],["2017-11-10",30.1344,30.2642,30.0849,30.1158,1159800.0],["2017-11-13",29.6893,29.8438,29.6646,29.8315,1059400.0],["2017-11-14",29.6955,29.8995,29.6831,29.8686,905400.0],["2017-11-15",29.6893,29.986,29.646,29.9366,838000.0],["2017-11-16",29.918,29.9489,29.7697,29.8377,712100.0],["2017-11-17",29.7449,29.9118,29.7449,29.8438,614100.0],["2017-11-20",29.8809,29.9242,29.8129,29.8809,767900.0],["2017-11-21",29.8747,29.9427,29.8191,29.8871,984100.0],["2017-11-22",30.4002,30.4496,30.2704,30.4002,1168900.0],["2017-11-24",30.3507,30.3816,30.2827,30.3136,420100.0],["2017-11-27",30.4311,30.5362,30.3136,30.3136,929700.0],["2017-11-28",30.5176,30.8391,30.4373,30.802,1736900.0],["2017-11-29",30.8205,30.9503,30.598,30.7772,1701700.0],["2017-11-30",30.802,30.8947,30.6351,30.6907,1995200.0],["2017-12-01",30.6289,30.7463,30.3878,30.6351,1770900.0],["2017-12-04",30.6165,30.6722,30.4434,30.4991,1190000.0],["2017-12-05",30.4496,30.4991,30.3136,30.3384,1151600.0],["2017-12-06",30.0417,30.0787,29.9551,30.0107,1185300.0],["2017-12-07",29.9551,30.2395,29.9304,30.1776,1201300.0],["2017-12-08",30.462,30.5485,30.3198,30.5176,1249400.0],["2017-12-11",30.8638,31.0801,30.8638,31.0307,1830100.0],["2017-12-12",31.0307,31.2965,31.0183,31.247,1019400.0],["2017-12-13",31.8095,31.9641,31.7601,31.7972,2272400.0],["2017-12-14",31.4881,31.587,31.4387,31.4696,1425600.0],["2017-12-15",31.0616,31.0987,30.9627,31.0121,1374200.0],["2017-12-18",31.3336,31.4634,31.2656,31.3397,1454100.0],["2017-12-19",31.2656,31.3336,31.1605,31.2409,874700.0],["2017-12-20",31.6303,31.6426,31.4386,31.587,7156100.0],["2017-12-21",31.5932,31.8466,31.5685,31.8157,2968900.0],["2017-12-22",31.8034,31.9764,31.7415,31.9332,2048300.0],["2017-12-26",31.7786,31.9702,31.7786,31.8466,1407400.0],["2017-12-27",31.7601,31.8528,31.723,31.8219,1459500.0],["2017-12-28",31.7601,31.8652,31.7477,31.8466,1207300.0],["2017-12-29",31.9764,32.0568,31.9208,31.9208,2013400.0],["2018-01-02",32.1433,32.4153,32.0753,32.3968,2119600.0],["2018-01-03",31.9393,32.2484,31.9393,32.236,2283600.0],["2018-01-04",32.1742,32.335,32.1619,32.3041,2857400.0],["2018-01-05",32.1557,32.2546,32.0753,32.2484,1871100.0],["2018-01-08",31.9146,32.0506,31.9084,31.9888,1255300.0],["2018-01-09",32.131,32.2979,32.131,32.236,1272700.0],["2018-01-10",33.3054,33.4909,33.1942,33.3302,2724500.0],["2018-01-11",33.4847,33.5898,33.4352,33.565,1322700.0],["2018-01-12",33.6145,33.9236,33.596,33.8927,2119700.0],["2018-01-16",33.7752,34.1214,33.769,33.9359,3301500.0],["2018-01-17",33.973,34.4305,33.8927,34.381,2682700.0],["2018-01-18",33.9792,34.3316,33.9421,34.2388,2950600.0],["2018-01-19",34.0596,34.2203,34.0596,34.2203,3266100.0],["2018-01-22",34.2141,34.3068,34.1399,34.2883,1814800.0],["2018-01-23",34.2265,34.3439,34.1585,34.2821,2032400.0],["2018-01-24",34.5294,34.5479,34.245,34.3686,2080200.0],["2018-01-25",34.3686,34.3686,34.041,34.0719,1517000.0],["2018-01-26",34.1338,34.2759,34.0039,34.2574,1798200.0],["2018-01-29",33.7752,33.9668,33.7567,33.837,1628200.0],["2018-01-30",33.6887,33.7258,33.4723,33.5032,1703900.0],["2018-01-31",33.4662,33.5527,33.2869,33.324,1548200.0],["2018-02-01",33.3858,33.5218,33.3178,33.46,1299800.0],["2018-02-02",33.2127,33.2436,32.8913,32.9407,1617600.0],["2018-02-05",32.7738,32.9469,31.859,31.8837,3265900.0],["2018-02-06",31.5808,32.4648,31.5066,32.3597,3959500.0],["2018-02-07",31.8157,32.267,31.8157,31.9826,2349700.0],["2018-02-08",32.3473,32.3535,31.4325,31.4325,2723400.0],["2018-02-09",31.6241,31.9579,30.9998,31.7663,3197400.0],["2018-02-12",31.5128,31.9332,31.3954,31.7601,2054900.0],["2018-02-13",31.9146,32.0197,31.8219,31.9455,1414200.0],["2018-02-14",32.3473,32.9531,32.3226,32.8851,1806200.0],["2018-02-15",33.2931,33.3054,32.916,33.2251,2080100.0],["2018-02-16",33.1756,33.4785,33.1447,33.2745,1681500.0],["2018-02-20",32.0382,32.2237,31.859,32.1557,3009300.0],["2018-02-21",32.3411,32.7182,32.2546,32.2546,1987500.0],["2018-02-22",32.2546,32.3682,32.0275,32.1978,1844900.0],["2018-02-23",32.1473,32.3366,32.1284,32.3177,1393000.0],["2018-02-26",32.0401,32.2735,32.0086,32.2735,1565200.0],["2018-02-27",31.8319,31.9707,31.6364,31.6427,2137300.0],["2018-02-28",31.7436,31.7878,31.2894,31.3083,1902700.0],["2018-03-01",31.4976,31.5418,31.0812,31.2894,2673600.0],["2018-03-02",30.9992,31.239,30.8668,31.2137,2283700.0],["2018-03-05",30.7154,31.2074,30.6712,31.1065,1556300.0],["2018-03-06",31.1948,31.22,30.974,31.1506,1675300.0],["2018-03-07",30.9803,31.1065,30.7784,31.0623,1216900.0],["2018-03-08",30.9866,31.0371,30.8352,30.9677,1278200.0],["2018-03-09",31.0749,31.2894,31.0308,31.2579,1311400.0],["2018-03-12",31.1822,31.2642,31.138,31.1569,1408200.0],["2018-03-13",31.1632,31.2326,30.8604,30.9361,1423600.0],["2018-03-14",30.9109,30.9362,30.6838,30.7406,1693200.0],["2018-03-15",30.8983,31.1822,30.8857,31.0686,1176500.0],["2018-03-16",31.2768,31.4282,31.2705,31.2831,2542100.0],["2018-03-19",31.321,31.3336,31.0182,31.1822,1204000.0],["2018-03-20",31.2957,31.3273,31.1506,31.1885,1257800.0],["2018-03-21",31.1822,31.321,30.9677,31.1254,1291900.0],["2018-03-22",30.5198,30.5892,30.2233,30.299,2613500.0],["2018-03-23",30.1602,30.2864,29.8385,29.8385,2916500.0],["2018-03-26",30.3558,30.4819,30.053,30.4315,2863800.0],["2018-03-27",30.5198,30.5261,29.9016,30.0341,2286800.0],["2018-03-28",29.9647,30.2485,29.8448,30.1098,1806100.0],["2018-03-29",29.9331,30.1602,29.7943,30.0719,2413000.0],["2018-04-02",30.0277,30.1098,29.5925,29.8637,2018900.0],["2018-04-03",29.8385,29.9394,29.6429,29.9331,1849900.0],["2018-04-04",29.4915,30.0467,29.4789,30.0277,2019900.0],["2018-04-05",30.0151,30.1981,29.9836,30.1161,2159600.0],["2018-04-06",29.8637,30.0404,29.6366,29.7565,1887200.0],["2018-04-09",30.1287,30.381,30.0278,30.1098,1316500.0],["2018-04-10",30.4189,30.5135,30.3432,30.4441,1193000.0],["2018-04-11",30.7847,30.7847,30.5261,30.5324,1309400.0],["2018-04-12",30.8478,31.0182,30.7784,30.974,1291200.0],["2018-04-13",31.2894,31.2894,30.9425,30.9929,1471600.0],["2018-04-16",30.7974,30.8352,30.627,30.7469,1157800.0],["2018-04-17",30.8983,30.9109,30.7721,30.81,965100.0],["2018-04-18",30.7595,30.8415,30.5829,30.6397,1059900.0],["2018-04-19",31.2074,31.3714,31.138,31.1696,1710500.0],["2018-04-20",31.3462,31.403,31.2326,31.302,1267400.0],["2018-04-23",31.4534,31.5607,31.3967,31.5102,1283500.0],["2018-04-24",31.6048,31.7878,31.4408,31.5291,1599700.0],["2018-04-25",31.4976,31.7247,31.3777,31.6174,1277800.0],["2018-04-26",31.5354,31.6301,31.4661,31.5165,812400.0],["2018-04-27",31.485,31.7499,31.4724,31.6868,925000.0],["2018-04-30",31.7625,31.895,31.7058,31.7058,1108500.0],["2018-05-01",31.6679,31.6679,31.485,31.6238,871300.0],["2018-05-02",31.6616,31.7689,31.4787,31.5165,1024400.0],["2018-05-03",31.5102,31.5291,31.0749,31.4408,1839000.0],["2018-05-04",30.2612,30.9361,30.2612,30.8983,1793800.0],["2018-05-07",30.7974,30.8794,30.728,30.7785,1441400.0],["2018-05-08",30.5135,30.6901,30.4756,30.6775,1335100.0],["2018-05-09",30.9551,31.2957,30.9488,31.2516,1538400.0],["2018-05-10",31.22,31.5165,31.1443,31.4976,1320800.0],["2018-05-11",31.7815,31.8256,31.6364,31.6553,1100500.0],["2018-05-14",31.7121,31.8004,31.6427,31.6805,821200.0],["2018-05-15",31.7562,31.8509,31.6175,31.6616,1336000.0],["2018-05-16",31.7058,31.8445,31.6553,31.7373,1257300.0],["2018-05-17",31.629,31.7309,31.5079,31.629,1202500.0],["2018-05-18",31.8393,31.8711,31.6481,31.7182,1085800.0],["2018-05-21",31.7692,31.9285,31.7564,31.8393,798500.0],["2018-05-22",32.2789,32.349,32.1642,32.1833,1347300.0],["2018-05-23",31.8711,31.903,31.5717,31.7055,1401700.0],["2018-05-24",31.5716,31.5971,31.2785,31.4315,1222100.0],["2018-05-25",31.2658,31.3996,31.2212,31.3104,960100.0],["2018-05-29",30.8325,30.9854,30.5713,30.686,1928000.0],["2018-05-30",30.6095,31.0747,30.6095,30.9918,1510800.0],["2018-05-31",30.8262,30.8963,30.6732,30.8262,1432500.0],["2018-06-01",31.1193,31.1957,30.9982,31.0747,1294200.0],["2018-06-04",31.3486,31.3678,31.2085,31.2722,920600.0],["2018-06-05",31.1893,31.2212,30.9791,31.0428,825500.0],["2018-06-06",31.2276,31.4952,31.1575,31.4442,2087100.0],["2018-06-07",31.5525,31.6226,31.3741,31.4251,884400.0],["2018-06-08",31.4187,31.5016,31.2594,31.4633,750900.0],["2018-06-11",31.1129,31.5079,31.1129,31.406,1949500.0],["2018-06-12",31.457,31.5716,31.3741,31.3869,1044000.0],["2018-06-13",31.6226,31.629,31.4124,31.4124,1110500.0],["2018-06-14",31.4569,31.5908,31.304,31.3231,1598400.0],["2018-06-15",30.9281,30.9918,30.807,30.909,1417700.0],["2018-06-18",30.7178,30.9154,30.6732,30.909,878600.0],["2018-06-19",30.5331,30.7115,30.4247,30.6414,1606800.0],["2018-06-20",31.0492,31.0555,30.737,30.7433,1131600.0],["2018-06-21",30.4375,30.463,30.1253,30.2145,1674800.0],["2018-06-22",30.6669,30.7688,30.5203,30.5522,2119200.0],["2018-06-25",30.0998,30.1508,29.9469,30.0488,1575200.0],["2018-06-26",30.1508,30.3292,30.0106,30.2655,1206800.0],["2018-06-27",30.0743,30.1762,29.6601,29.6729,1586700.0],["2018-06-28",29.8003,29.9724,29.7239,29.9086,1118800.0],["2018-06-29",30.2017,30.3738,30.017,30.0361,1551900.0],["2018-07-02",29.469,29.6538,29.4563,29.641,1413300.0],["2018-07-03",29.864,29.9023,29.7621,29.7748,1328500.0],["2018-07-05",29.9787,30.1125,29.9023,30.017,1171300.0],["2018-07-06",29.7047,30.0616,29.6347,30.0361,1050800.0],["2018-07-09",30.24,30.5139,30.2208,30.4885,1316200.0],["2018-07-10",30.1762,30.2909,30.1508,30.2336,1198800.0],["2018-07-11",30.0042,30.1189,29.7557,29.8003,1190300.0],["2018-07-12",30.2654,30.3355,30.1444,30.2973,1288000.0],["2018-07-13",30.2591,30.2654,30.0743,30.2272,703000.0],["2018-07-16",30.0743,30.3164,30.0488,30.2655,993200.0],["2018-07-17",30.0679,30.1062,29.966,29.9724,1084100.0],["2018-07-18",30.0616,30.2782,30.0042,30.2209,1524700.0],["2018-07-19",30.1571,30.2017,29.9532,30.0361,1015800.0],["2018-07-20",30.0998,30.2527,30.0488,30.189,866300.0],["2018-07-23",30.361,30.5267,30.3355,30.4502,894400.0],["2018-07-24",31.0109,31.1384,30.807,30.8453,1379000.0],["2018-07-25",30.6732,30.9408,30.635,30.9026,991400.0],["2018-07-26",30.7816,30.8453,30.584,30.6095,938400.0],["2018-07-27",30.8198,30.9281,30.6223,30.7178,1051900.0],["2018-07-30",30.6796,30.8389,30.6541,30.6924,1093700.0],["2018-07-31",31.0428,31.1001,30.8389,30.8517,1392400.0],["2018-08-01",30.3164,30.4439,30.1954,30.2081,1264800.0],["2018-08-02",29.5773,29.7175,29.5327,29.6984,1337700.0],["2018-08-03",30.0297,30.1316,29.9915,30.0679,1236100.0],["2018-08-06",29.6538,29.6793,29.4817,29.5773,1327900.0],["2018-08-07",29.9724,30.0297,29.7557,29.7812,930300.0],["2018-08-08",29.9851,30.1062,29.9214,30.0425,1011200.0],["2018-08-09",30.1189,30.1508,29.8895,29.9278,893200.0],["2018-08-10",30.1189,30.1189,29.4308,29.5582,1715500.0],["2018-08-13",29.4117,29.5009,29.2651,29.3033,1177200.0],["2018-08-14",29.3416,29.418,29.2906,29.3224,1178900.0],["2018-08-15",28.9019,28.9019,28.7044,28.8446,1680900.0],["2018-08-16",29.1152,29.1732,29.0056,29.0443,1038100.0],["2018-08-17",28.7737,29.0056,28.7157,28.9412,950000.0],["2018-08-20",28.9734,29.083,28.9477,29.025,870100.0],["2018-08-21",29.0185,29.1538,28.967,29.0507,1079700.0],["2018-08-22",29.1152,29.1603,28.967,29.1152,1163200.0],["2018-08-23",28.7222,28.8059,28.6126,28.6577,1533400.0],["2018-08-24",28.7222,28.7995,28.6835,28.6835,918700.0],["2018-08-27",28.8703,29.2505,28.8703,29.2054,907700.0],["2018-08-28",29.1023,29.1474,28.9283,28.9348,888200.0],["2018-08-29",28.909,29.0765,28.8704,29.0507,1023000.0],["2018-08-30",28.6126,28.7093,28.5289,28.5675,1235100.0],["2018-08-31",28.4129,28.4902,28.2583,28.3549,1074000.0],["2018-09-04",28.2776,28.4516,28.181,28.4129,948600.0],["2018-09-05",28.342,28.4129,28.1423,28.2067,1248800.0],["2018-09-06",28.123,28.1487,27.8266,27.8975,1317000.0],["2018-09-07",27.5882,27.7106,27.5689,27.5882,1477000.0],["2018-09-10",27.7493,27.7686,27.6204,27.6462,1200400.0],["2018-09-11",27.4014,27.6526,27.3563,27.5818,1293200.0],["2018-09-12",27.5431,27.6977,27.4658,27.6591,1365300.0],["2018-09-13",28.0521,28.1359,28.007,28.0972,1767000.0],["2018-09-14",28.0328,28.1101,27.9555,28.0586,1330900.0],["2018-09-17",28.1423,28.1681,28.0199,28.0457,780100.0],["2018-09-18",27.8975,27.9748,27.8781,27.891,1087500.0],["2018-09-19",28.3549,28.5611,28.3291,28.4709,1191600.0],["2018-09-20",28.8897,28.9283,28.7028,28.8575,1353900.0],["2018-09-21",28.9477,29.0314,28.8703,28.9412,887100.0],["2018-09-24",29.0894,29.0958,28.7093,28.7673,2116800.0],["2018-09-25",28.9605,29.0185,28.8124,28.8381,1242400.0],["2018-09-26",29.1345,29.2054,28.9154,28.9283,1699300.0],["2018-09-27",29.1087,29.1732,28.8961,28.9154,1427200.0],["2018-09-28",28.4773,28.5418,28.3163,28.342,1541400.0],["2018-10-01",28.3485,28.4773,28.3356,28.4193,995800.0],["2018-10-02",28.0134,28.1165,27.949,28.0908,1354700.0],["2018-10-03",28.342,28.5418,28.2776,28.4516,1301800.0],["2018-10-04",28.6513,28.7673,28.3227,28.4773,1219100.0],["2018-10-05",28.4322,28.4322,28.1552,28.2325,1222000.0],["2018-10-08",27.9941,28.1101,27.8137,28.065,1343000.0],["2018-10-09",27.9748,28.123,27.8395,28.0263,1296800.0],["2018-10-10",28.3291,28.3356,27.8137,27.8137,1500200.0],["2018-10-11",27.729,27.742,27.1097,27.2336,3867500.0],["2018-10-12",27.5725,27.5725,27.038,27.364,2150300.0],["2018-10-15",27.1423,27.3965,27.1097,27.2205,1887800.0],["2018-10-16",27.0185,27.2401,26.9468,27.201,1770000.0],["2018-10-17",26.9728,27.2727,26.8555,27.0706,1490800.0],["2018-10-18",26.6404,26.686,26.0798,26.1711,12463200.0],["2018-10-19",26.4905,26.5687,26.3145,26.3732,9964600.0],["2018-10-22",26.4709,26.5035,26.2363,26.3015,6436700.0],["2018-10-23",25.8843,25.943,25.591,25.6822,8433200.0],["2018-10-24",25.5453,25.5453,25.1216,25.1412,4870800.0],["2018-10-25",25.415,25.6236,25.3237,25.5127,3032700.0],["2018-10-26",25.1803,25.3628,24.9196,25.1999,3658900.0],["2018-10-29",26.6795,26.7512,26.0342,26.1907,4054400.0],["2018-10-30",26.3992,26.5426,26.3015,26.51,2676200.0],["2018-10-31",26.8294,26.9729,26.7708,26.7838,2499400.0],["2018-11-01",27.0315,27.0902,26.9403,27.0902,2240500.0],["2018-11-02",27.5921,27.6116,27.201,27.3509,2120500.0],["2018-11-05",27.2857,27.39,27.0641,27.1814,2119500.0],["2018-11-06",27.1032,27.2401,27.0706,27.2401,2043000.0],["2018-11-07",27.4748,27.5595,27.2662,27.5595,2092000.0],["2018-11-08",27.5465,27.6442,27.2401,27.3314,1586600.0],["2018-11-09",26.8816,26.9663,26.7708,26.8751,2799200.0],["2018-11-12",26.8816,26.8816,26.5948,26.6469,1609600.0],["2018-11-13",27.0576,27.39,27.038,27.2401,2919100.0],["2018-11-14",27.4422,27.4422,26.9468,27.2271,1899500.0],["2018-11-15",27.0185,27.6508,26.9533,27.6377,2151200.0],["2018-11-16",27.2662,27.5595,27.2271,27.5334,1909900.0],["2018-11-19",27.5008,27.5334,27.1488,27.3183,1588300.0],["2018-11-20",26.8946,26.9794,26.6991,26.7577,1539800.0],["2018-11-21",27.4943,27.5595,27.2923,27.2923,1519000.0],["2018-11-23",27.3248,27.3379,27.188,27.2075,775600.0],["2018-11-26",28.0549,28.2113,28.0484,28.1396,2172100.0],["2018-11-27",27.9506,28.0549,27.8202,27.931,1571300.0],["2018-11-28",27.8789,28.2374,27.7485,28.2048,1936400.0],["2018-11-29",27.8463,28.0223,27.8268,27.905,1519600.0],["2018-11-30",27.5334,27.7811,27.5139,27.729,1542000.0],["2018-12-03",28.3352,28.4199,28.2113,28.3352,2232700.0],["2018-12-04",28.1983,28.2374,27.5921,27.7355,3637100.0],["2018-12-06",26.5948,26.7317,25.7996,26.7317,5616400.0],["2018-12-07",26.9729,27.1488,26.5166,26.6274,2877800.0],["2018-12-10",26.5557,26.6339,26.0668,26.3406,3089800.0],["2018-12-11",26.6404,26.6665,26.1385,26.2428,2524500.0],["2018-12-12",26.9728,27.2271,26.8946,26.9533,2489200.0],["2018-12-13",27.025,27.0902,26.8425,26.9337,1969800.0],["2018-12-14",26.5231,26.7838,26.5231,26.66,1247000.0],["2018-12-17",26.7121,26.7708,26.4253,26.5296,1965000.0],["2018-12-18",26.836,26.9077,26.5101,26.5883,1923000.0],["2018-12-19",26.8034,26.9794,26.2689,26.2949,3763500.0],["2018-12-20",26.8229,26.9142,26.5557,26.7121,4317100.0],["2018-12-21",26.7056,27.0185,26.3406,26.4384,4191900.0],["2018-12-24",26.4253,26.6469,26.2558,26.3145,1771100.0],["2018-12-26",26.4905,26.8751,26.0798,26.8751,2421200.0],["2018-12-27",26.2689,26.5296,25.9755,26.5296,3242700.0],["2018-12-28",26.7317,26.9533,26.6469,26.7708,2190500.0],["2018-12-31",26.836,26.9924,26.6274,26.7969,1719900.0],["2019-01-02",26.3145,26.6665,26.2363,26.6469,2565000.0],["2019-01-03",26.4188,26.5752,26.2624,26.3536,1479400.0],["2019-01-04",26.9403,27.2792,26.8946,27.1228,3060900.0],["2019-01-07",26.7512,26.8946,26.6339,26.7577,2212300.0],["2019-01-08",27.0576,27.0967,26.6926,26.8295,2888300.0],["2019-01-09",27.025,27.0967,26.8099,27.012,2733700.0],["2019-01-10",26.8099,27.1554,26.7903,27.0706,1690600.0],["2019-01-11",26.9142,27.1554,26.862,26.9989,2055900.0],["2019-01-14",26.6665,26.9337,26.6535,26.7121,2763000.0],["2019-01-15",26.6926,26.8946,26.6013,26.8686,1962600.0],["2019-01-16",27.0054,27.2401,26.9859,27.0772,1480500.0],["2019-01-17",26.8229,27.0771,26.8164,27.0445,1632500.0],["2019-01-18",27.4031,27.4422,27.2466,27.3248,1600300.0],["2019-01-22",26.9924,27.0967,26.8881,26.9729,2288100.0],["2019-01-23",27.1814,27.214,27.012,27.1423,1219900.0],["2019-01-24",26.836,27.0315,26.836,26.9924,1410300.0],["2019-01-25",27.2922,27.4096,27.2205,27.2857,1606200.0],["2019-01-28",27.0706,27.1749,27.012,27.1293,1331300.0],["2019-01-29",27.5074,27.6051,27.4031,27.4291,1605200.0],["2019-01-30",27.7485,27.8202,27.5856,27.6899,1879800.0],["2019-01-31",27.3118,27.4682,27.2336,27.4617,1925700.0],["2019-02-01",27.1032,27.3444,27.0706,27.188,1496700.0],["2019-02-04",27.2271,27.3705,27.1945,27.3574,1492500.0],["2019-02-05",27.4878,27.6182,27.4357,27.5986,901900.0],["2019-02-06",27.5204,27.6182,27.4096,27.4422,1242000.0],["2019-02-07",27.377,27.4422,27.1228,27.2597,1048200.0],["2019-02-08",27.1163,27.214,27.025,27.214,974000.0],["2019-02-11",27.2531,27.3248,27.1488,27.1684,1515900.0],["2019-02-12",27.3965,27.4813,27.3574,27.4422,1085800.0],["2019-02-13",27.7355,27.8202,27.5725,27.5921,1592400.0],["2019-02-14",27.5334,27.7225,27.4617,27.6182,2038700.0],["2019-02-15",27.8919,27.9767,27.8007,27.8985,1562100.0],["2019-02-19",26.8294,27.0837,26.6795,27.0641,6951900.0],["2019-02-20",27.2727,27.5204,27.2271,27.4617,3107900.0],["2019-02-21",27.3748,27.3815,27.181,27.2812,2306100.0],["2019-02-22",27.2211,27.2545,27.1408,27.2144,1601300.0],["2019-02-25",27.181,27.2478,27.0941,27.1342,1952800.0],["2019-02-26",27.1007,27.308,27.0874,27.2478,1667600.0],["2019-02-27",27.3949,27.5353,27.3681,27.4952,1823800.0],["2019-02-28",27.3213,27.5085,27.2612,27.2946,2357400.0],["2019-03-01",27.2545,27.3748,27.0673,27.1475,2006400.0],["2019-03-04",27.2077,27.2679,27.0807,27.1943,2050100.0],["2019-03-05",27.328,27.4885,27.2812,27.4082,1677900.0],["2019-03-06",27.4617,27.5018,27.3548,27.3882,1071500.0],["2019-03-07",27.3681,27.3882,27.201,27.3213,2177500.0],["2019-03-08",27.1743,27.3481,27.1743,27.3213,1630600.0],["2019-03-11",27.3681,27.455,27.3548,27.4149,1770800.0],["2019-03-12",27.4082,27.4951,27.3949,27.455,1232700.0],["2019-03-13",27.3949,27.5219,27.3481,27.4885,1975700.0],["2019-03-14",27.5018,27.5954,27.4216,27.5018,2359300.0],["2019-03-15",27.4951,27.7224,27.4951,27.6823,2898200.0],["2019-03-18",27.689,27.7893,27.6155,27.7625,2314800.0],["2019-03-19",27.7358,27.816,27.6155,27.6623,2119500.0],["2019-03-20",27.6289,27.7158,27.5353,27.5486,1949500.0],["2019-03-21",27.5419,27.5887,27.4016,27.455,3258600.0],["2019-03-22",27.181,27.2211,26.967,27.0205,2574300.0],["2019-03-25",27.1141,27.181,26.9737,27.0272,2316200.0],["2019-03-26",27.1141,27.1676,27.0138,27.1275,1508300.0],["2019-03-27",27.1342,27.2211,26.947,27.1743,2269800.0],["2019-03-28",26.9938,27.0874,26.9269,27.0807,2618900.0],["2019-03-29",27.1943,27.2144,27.0205,27.1275,1968100.0],["2019-04-01",27.669,27.9698,27.6489,27.9163,3113300.0],["2019-04-02",28.1837,28.2773,28.1235,28.177,2877400.0],["2019-04-03",28.4845,28.5581,28.411,28.4444,2406100.0],["2019-04-04",28.1971,28.3709,28.1971,28.2773,1447100.0],["2019-04-05",28.4778,28.5179,28.3575,28.3976,1407400.0],["2019-04-08",28.3776,28.4645,28.2973,28.4511,1140100.0],["2019-04-09",28.5915,28.6048,28.4511,28.4979,1624800.0],["2019-04-10",28.4912,28.538,28.2439,28.4377,4159900.0],["2019-04-11",28.518,28.5781,28.3909,28.4712,1388000.0],["2019-04-12",28.8522,28.9257,28.7452,28.772,1618200.0],["2019-04-15",28.772,28.772,28.6249,28.6717,908000.0],["2019-04-16",28.9658,29.0394,28.8656,28.9658,1297600.0],["2019-04-17",29.1664,29.1664,28.9658,29.0527,1443100.0],["2019-04-18",28.9725,29.0059,28.9057,28.9124,917400.0],["2019-04-22",28.8054,28.9525,28.7586,28.8923,695400.0],["2019-04-23",28.7853,28.899,28.7519,28.8455,1144700.0],["2019-04-24",28.6517,28.665,28.5514,28.6316,1134300.0],["2019-04-25",28.4244,28.645,28.3976,28.5848,1607300.0],["2019-04-26",28.792,28.8054,28.7118,28.792,1025800.0],["2019-04-29",28.8388,28.9993,28.8388,28.9458,1250500.0],["2019-04-30",28.9257,29.1664,28.8656,29.1263,1825500.0],["2019-05-01",29.0928,29.1597,28.8722,28.8789,2108300.0],["2019-05-02",29.0795,29.1731,29.0126,29.0594,2154200.0],["2019-05-03",29.768,30.0354,29.7413,29.8817,2373900.0],["2019-05-06",29.0059,29.3268,28.9658,29.2733,2412600.0],["2019-05-07",28.9324,28.9391,28.7586,28.8455,2457200.0],["2019-05-08",28.6583,28.7452,28.6049,28.6383,2055800.0],["2019-05-09",28.2104,28.6249,28.157,28.5982,2214100.0],["2019-05-10",28.4511,28.7252,28.3441,28.6516,1450800.0],["2019-05-13",28.2505,28.3241,28.0767,28.1235,1615700.0],["2019-05-14",28.1837,28.304,28.1102,28.177,1500200.0],["2019-05-15",28.2238,28.5246,28.1636,28.4511,1593300.0],["2019-05-16",28.512,28.6608,28.4985,28.5661,1561500.0],["2019-05-17",28.1264,28.2955,28.1061,28.1467,1784100.0],["2019-05-20",27.9438,28.0723,27.8964,28.0182,1857700.0],["2019-05-21",28.1805,28.2955,28.1196,28.194,1550400.0],["2019-05-22",28.1061,28.3023,28.1061,28.2076,1583500.0],["2019-05-23",28.2008,28.2955,28.0791,28.282,1777700.0],["2019-05-24",28.3835,28.4511,28.3226,28.4105,978400.0],["2019-05-28",28.2076,28.2955,28.1129,28.1129,1573200.0],["2019-05-29",27.8491,28.1264,27.8491,28.1129,2005000.0],["2019-05-30",27.9573,28.0249,27.8694,27.9302,1927300.0],["2019-05-31",27.4364,27.6191,27.3959,27.5785,2017600.0],["2019-06-03",27.6461,27.707,27.5582,27.6258,1837300.0],["2019-06-04",27.7949,27.9099,27.7205,27.8626,1873200.0],["2019-06-05",27.8085,27.8558,27.707,27.8288,1450100.0],["2019-06-06",27.7544,27.9099,27.6732,27.8558,1575100.0],["2019-06-07",28.0385,28.1399,28.0047,28.0452,1411700.0],["2019-06-10",28.1264,28.2752,28.1061,28.167,959900.0],["2019-06-11",28.3293,28.3429,28.2211,28.2414,1232200.0],["2019-06-12",28.0655,28.0655,27.8829,27.8829,1507800.0],["2019-06-13",27.8626,27.8694,27.7205,27.7679,1178700.0],["2019-06-14",27.5582,27.6055,27.4973,27.5717,1684000.0],["2019-06-17",27.7341,27.7611,27.4635,27.4906,1121500.0],["2019-06-18",27.8355,28.0317,27.7814,27.8964,1701500.0],["2019-06-19",28.1467,28.1535,28.0047,28.0182,1186100.0],["2019-06-20",28.1129,28.1873,28.0385,28.1738,2226700.0],["2019-06-21",27.8085,27.9505,27.7544,27.8017,2861400.0],["2019-06-24",27.7679,27.9167,27.7476,27.7747,902000.0],["2019-06-25",27.7949,27.8761,27.707,27.7205,1164800.0],["2019-06-26",27.9979,28.0114,27.8288,27.8423,1695100.0],["2019-06-27",28.052,28.1196,27.9844,28.0114,1267400.0],["2019-06-28",28.1873,28.3226,28.1129,28.2346,1703400.0],["2019-07-01",28.4105,28.4443,28.2414,28.3226,1219800.0],["2019-07-02",28.424,28.512,28.3835,28.4646,1209000.0],["2019-07-03",28.4376,28.5187,28.4308,28.4782,751300.0],["2019-07-05",28.4985,28.5255,28.3429,28.4646,1028200.0],["2019-07-08",28.1738,28.3226,28.1264,28.282,991400.0],["2019-07-09",28.2346,28.3158,28.1805,28.3023,1250600.0],["2019-07-10",28.2482,28.3429,28.1264,28.1738,1193300.0],["2019-07-11",28.1873,28.2346,28.1399,28.2076,1043100.0],["2019-07-12",28.1941,28.2211,28.1399,28.1602,883600.0],["2019-07-15",28.2752,28.282,28.1738,28.2076,1036400.0],["2019-07-16",28.1129,28.2279,28.0655,28.0723,856200.0],["2019-07-17",28.0182,28.0317,27.8558,27.8897,1042300.0],["2019-07-18",28.0046,28.0385,27.9167,28.0249,948500.0],["2019-07-19",27.8694,28.0249,27.8694,27.9641,1380700.0],["2019-07-22",28.0046,28.0385,27.8964,28.0249,1124500.0],["2019-07-23",28.2888,28.3158,28.167,28.1738,1472400.0],["2019-07-24",27.7611,27.8288,27.7341,27.7949,1443600.0],["2019-07-25",27.7408,27.8085,27.5514,27.6732,2571300.0],["2019-07-26",27.7611,27.8288,27.7138,27.7679,926300.0],["2019-07-29",27.6191,27.6935,27.4635,27.4635,1269400.0],["2019-07-30",27.3417,27.3823,27.2606,27.3214,1471900.0],["2019-07-31",27.1253,27.2606,27.0035,27.1659,2099800.0],["2019-08-01",27.132,27.3147,26.8547,26.8682,3585300.0],["2019-08-02",26.6585,26.6653,26.4015,26.6247,2878000.0],["2019-08-05",25.9956,26.0362,25.5898,25.698,5503800.0],["2019-08-06",26.1241,26.1241,25.7521,25.9212,3278800.0],["2019-08-07",25.6912,25.955,25.6236,25.8874,3152300.0],["2019-08-08",25.7792,25.9956,25.6912,25.9415,3152700.0],["2019-08-09",25.583,25.6168,25.3868,25.5559,3493800.0],["2019-08-12",24.8998,25.0689,24.8389,24.8863,4140400.0],["2019-08-13",24.866,25.1771,24.8321,25.0351,4210400.0],["2019-08-14",24.548,24.6292,24.3519,24.3519,10349000.0],["2019-08-15",24.6125,24.6811,24.4342,24.4479,6716800.0],["2019-08-16",24.7223,24.8869,24.688,24.7772,4915600.0],["2019-08-19",25.1888,25.2162,24.4342,25.079,3778100.0],["2019-08-20",24.9418,24.9692,24.784,24.8115,2650800.0],["2019-08-21",25.0173,25.0378,24.832,24.8732,2403800.0],["2019-08-22",24.8595,24.8938,24.7429,24.832,1970100.0],["2019-08-23",24.784,24.8869,24.4205,24.441,4864100.0],["2019-08-26",24.5645,24.5988,24.393,24.4205,1718900.0],["2019-08-27",24.5782,24.5851,24.345,24.393,2604700.0],["2019-08-28",24.345,24.441,24.249,24.3724,2355300.0],["2019-08-29",24.6811,24.7977,24.6057,24.6674,3380500.0],["2019-08-30",24.8183,24.832,24.5851,24.6263,2621800.0],["2019-09-03",24.5302,24.64,24.5028,24.6125,2868200.0],["2019-09-04",25.2573,25.2573,25.1545,25.1888,4398600.0],["2019-09-05",25.2299,25.3054,25.1887,25.2436,3022200.0],["2019-09-06",25.3671,25.3671,25.2642,25.3122,1645700.0],["2019-09-09",25.4769,25.8061,25.4494,25.6895,4295200.0],["2019-09-10",26.0942,26.156,25.909,26.1491,4841300.0],["2019-09-11",26.5127,26.5538,26.4029,26.4784,3324100.0],["2019-09-12",26.3343,26.6293,26.3,26.5744,2713600.0],["2019-09-13",26.8419,26.9517,26.8213,26.8488,2659900.0],["2019-09-16",26.4372,26.4921,26.2932,26.3343,2391600.0],["2019-09-17",26.0942,26.3069,26.0668,26.2726,1838100.0],["2019-09-18",26.1217,26.252,26.0805,26.204,1531100.0],["2019-09-19",26.3686,26.3823,26.2246,26.2246,1197800.0],["2019-09-20",26.3275,26.3823,26.1491,26.1765,2640800.0],["2019-09-23",26.0599,26.1903,26.005,26.1422,1220400.0],["2019-09-24",26.1217,26.1903,25.957,26.0051,1602400.0],["2019-09-25",25.957,26.1148,25.9022,26.0531,1197400.0],["2019-09-26",26.3549,26.4029,26.1354,26.1354,2228500.0],["2019-09-27",26.3275,26.348,26.0736,26.1628,1729400.0],["2019-09-30",26.3686,26.4784,26.252,26.252,1716400.0],["2019-10-01",26.1148,26.1285,25.8884,25.9708,2880100.0],["2019-10-02",25.5935,25.6072,25.4014,25.47,3445500.0],["2019-10-03",25.4769,25.6689,25.3397,25.6209,2888000.0],["2019-10-04",25.2573,25.5523,25.223,25.5249,2289800.0],["2019-10-07",25.5112,25.6072,25.4906,25.4906,1898800.0],["2019-10-08",25.2025,25.2642,25.0653,25.1613,2605100.0],["2019-10-09",25.3191,25.4014,25.2162,25.3328,2461800.0],["2019-10-10",25.4788,25.6874,25.4232,25.6596,2559400.0],["2019-10-11",26.7514,26.807,26.5289,26.5636,6553300.0],["2019-10-14",26.4732,26.6749,26.4663,26.5914,6630500.0],["2019-10-15",26.3411,26.9322,26.3411,26.8418,5600900.0],["2019-10-16",27.0087,27.0504,26.8626,26.8835,2589400.0],["2019-10-17",27.1756,27.2799,27.0017,27.0295,2406500.0],["2019-10-18",26.8974,27.0087,26.8766,26.9322,1742200.0],["2019-10-21",27.259,27.2729,27.1756,27.2242,1297300.0],["2019-10-22",27.3703,27.4885,27.259,27.266,2700200.0],["2019-10-23",27.2103,27.3703,27.2103,27.3703,2799600.0],["2019-10-24",27.5858,27.5998,27.3842,27.4398,2458500.0],["2019-10-25",27.2729,27.5093,27.2729,27.4815,2189900.0],["2019-10-28",26.4385,26.5775,26.4246,26.4871,5189100.0],["2019-10-29",26.3828,26.4385,26.3272,26.4037,2099700.0],["2019-10-30",26.2924,26.4037,26.1742,26.3759,1980100.0],["2019-10-31",26.209,26.2855,26.0699,26.2785,1667600.0],["2019-11-01",26.2716,26.508,26.2507,26.4732,2145400.0],["2019-11-04",26.7862,26.8209,26.7236,26.7862,1896800.0],["2019-11-05",26.7236,26.7862,26.6818,26.7236,1575200.0],["2019-11-06",26.7166,26.7931,26.6679,26.7722,1957900.0],["2019-11-07",26.807,26.8626,26.6818,26.7305,2692200.0],["2019-11-08",26.6054,26.6262,26.4732,26.5914,1627100.0],["2019-11-11",26.056,26.2994,26.049,26.2229,1919100.0],["2019-11-12",26.2785,26.3481,26.1951,26.202,1858300.0],["2019-11-13",25.5553,25.7431,25.5484,25.6596,2968100.0],["2019-11-14",25.6249,25.6457,25.458,25.5971,2654000.0],["2019-11-15",25.5762,25.757,25.5484,25.7361,5856800.0],["2019-11-18",25.8961,25.9447,25.7987,25.8961,1967400.0],["2019-11-19",26.3342,26.3342,25.9934,26.0351,2079700.0],["2019-11-20",25.8543,25.91,25.7431,25.7987,1946700.0],["2019-11-21",25.604,25.6666,25.5206,25.6179,2140300.0],["2019-11-22",25.9308,25.9656,25.7918,25.8613,1680900.0],["2019-11-25",26.0977,26.1464,26.0351,26.1394,1634000.0],["2019-11-26",26.0421,26.0977,25.9517,26.0977,2238400.0],["2019-11-27",26.2438,26.2577,26.1464,26.1603,4131000.0],["2019-11-29",25.9169,25.9447,25.8752,25.91,1197100.0],["2019-12-02",25.7083,25.7292,25.5414,25.5971,3596600.0],["2019-12-03",25.2424,25.2772,25.0686,25.2633,3648000.0],["2019-12-04",25.305,25.4232,25.2494,25.3606,2990300.0],["2019-12-05",25.3884,25.4093,25.2354,25.2911,1910600.0],["2019-12-06",25.6944,25.7153,25.5345,25.6388,2120300.0],["2019-12-09",25.6596,25.757,25.5901,25.611,2625900.0],["2019-12-10",25.6249,25.6388,25.5136,25.5275,1631000.0],["2019-12-11",25.7153,25.8404,25.6527,25.8404,2748700.0],["2019-12-12",26.0769,26.4246,26.0421,26.3759,3951500.0],["2019-12-13",26.807,26.9391,26.5914,26.7236,3773500.0],["2019-12-16",27.3077,27.3077,27.0574,27.0643,2293000.0],["2019-12-17",27.0504,27.1338,26.9878,27.0574,1582900.0],["2019-12-18",27.1269,27.2521,27.0921,27.1408,1792200.0],["2019-12-19",27.0226,27.1199,26.9878,27.0365,1373700.0],["2019-12-20",27.1617,27.2034,27.0295,27.0434,1905100.0],["2019-12-23",26.814,26.967,26.814,26.967,1651900.0],["2019-12-24",26.9948,27.0365,26.9044,26.9044,579900.0],["2019-12-26",26.9461,27.0643,26.9322,27.0643,1116900.0],["2019-12-27",27.2381,27.259,27.0991,27.1199,1401900.0],["2019-12-30",27.2451,27.266,27.0852,27.106,1308900.0],["2019-12-31",26.9878,27.1825,26.9878,27.1825,1321500.0],["2020-01-02",27.2173,27.3772,27.1756,27.3772,2046900.0],["2020-01-03",26.8626,27.0713,26.8487,26.953,1694800.0],["2020-01-06",26.6193,26.8766,26.6193,26.8626,1807500.0],["2020-01-07",26.6123,26.6958,26.5775,26.661,2638800.0],["2020-01-08",26.355,26.6888,26.355,26.5984,2299600.0],["2020-01-09",26.7514,26.7862,26.6193,26.7722,1542500.0],["2020-01-10",26.6471,26.661,26.515,26.5219,1529500.0],["2020-01-13",26.5845,26.807,26.5289,26.7862,2120200.0],["2020-01-14",26.6471,26.7653,26.6193,26.6888,1466300.0],["2020-01-15",26.6401,26.7444,26.5845,26.6679,1264700.0],["2020-01-16",26.6471,26.8765,26.6262,26.8557,1364600.0],["2020-01-17",27.0017,27.0156,26.8974,26.96,1213300.0],["2020-01-21",26.5497,26.5914,26.3689,26.3759,2374600.0],["2020-01-22",26.508,26.5358,26.4385,26.4732,1783600.0],["2020-01-23",26.3341,26.3341,26.0421,26.2298,2911300.0],["2020-01-24",26.5289,26.5497,26.0143,26.0908,5358000.0],["2020-01-27",25.4023,25.5553,25.2911,25.3884,3943600.0],["2020-01-28",25.5066,25.6388,25.4649,25.5414,3447700.0],["2020-01-29",25.6596,25.6735,25.4371,25.5206,1904700.0],["2020-01-30",25.4649,25.7778,25.4441,25.757,3015900.0],["2020-01-31",25.3815,25.4023,25.1242,25.2354,2838000.0],["2020-02-03",25.0964,25.298,25.0546,25.0755,1980600.0],["2020-02-04",25.5345,25.5623,25.3815,25.4093,1990500.0],["2020-02-05",25.6874,25.7431,25.604,25.7153,1575700.0],["2020-02-06",25.8474,25.8752,25.75,25.7987,1713100.0],["2020-02-07",26.0212,26.0908,25.91,25.9378,2172200.0],["2020-02-10",25.9726,26.0351,25.8822,26.0351,1327600.0],["2020-02-11",26.5775,26.6471,26.5289,26.5984,2362300.0],["2020-02-12",26.7653,26.8487,26.7375,26.8418,1794000.0],["2020-02-13",26.5984,26.7931,26.5567,26.5706,4016900.0],["2020-02-14",26.6957,26.7027,26.2298,26.3828,5071000.0],["2020-02-18",25.1242,25.2076,24.8947,24.9086,9250200.0],["2020-02-19",25.2772,25.2772,25.1172,25.1937,7777900.0],["2020-02-20",25.0199,25.2007,24.9921,25.152,5853300.0],["2020-02-21",25.1798,25.3537,25.1103,25.3537,4318400.0],["2020-02-24",24.6374,24.7904,24.5748,24.6861,5695000.0],["2020-02-25",24.5887,24.6166,24.102,24.2132,5912300.0],["2020-02-26",24.7209,24.9434,24.6791,24.8043,8365000.0],["2020-02-27",24.5177,24.7255,24.2025,24.2311,7766500.0],["2020-02-28",23.7583,24.1022,23.4788,24.052,9456400.0],["2020-03-02",23.8371,24.2025,23.6078,24.1953,7591400.0],["2020-03-03",24.0234,24.1667,23.1708,23.3355,11539200.0],["2020-03-04",23.6365,23.8299,23.4287,23.8084,6846700.0],["2020-03-05",23.4072,23.5075,23.2424,23.4502,7171700.0],["2020-03-06",22.877,23.1708,22.8268,23.1134,5397600.0],["2020-03-09",21.9599,22.4041,21.6733,21.8166,11090600.0],["2020-03-10",22.7194,22.748,22.0817,22.6907,10959700.0],["2020-03-11",22.4041,22.4471,21.9742,22.1462,7740400.0],["2020-03-12",20.5341,20.6774,19.8463,20.4553,9113600.0],["2020-03-13",21.1503,21.4369,20.3264,21.4226,8070300.0],["2020-03-16",19.2946,20.5628,19.223,20.1616,6648800.0],["2020-03-17",20.8852,21.3867,20.4625,21.2793,9833700.0],["2020-03-18",20.3693,20.8709,20.0541,20.4911,12957900.0],["2020-03-19",20.6201,21.1575,20.57,20.835,10479400.0],["2020-03-20",21.2076,21.2506,20.484,20.6416,7821300.0],["2020-03-23",20.8852,20.9425,19.9251,20.1544,8219300.0],["2020-03-24",21.007,21.5515,20.6631,21.2004,7844200.0],["2020-03-25",21.1145,21.7951,20.8351,21.2793,7512700.0],["2020-03-26",20.9927,21.6447,20.9354,21.5873,7979500.0],["2020-03-27",20.6488,21.136,20.4625,20.6846,6997500.0],["2020-03-30",20.3622,20.7133,20.2547,20.6774,4858800.0],["2020-03-31",20.1257,20.3264,19.9681,20.0684,6349000.0],["2020-04-01",18.1626,18.485,17.9835,18.0121,8466600.0],["2020-04-02",17.2813,17.8474,17.1595,17.5751,6857900.0],["2020-04-03",17.4533,17.5536,17.2813,17.4318,4787200.0],["2020-04-06",18.3632,18.3632,18.1053,18.2199,5738400.0],["2020-04-07",18.7429,18.7859,18.2629,18.3417,5343900.0],["2020-04-08",18.5495,18.7501,18.3417,18.6355,3658100.0],["2020-04-09",18.7644,19.309,18.7501,19.1728,5430600.0],["2020-04-13",19.0582,19.1298,18.8361,18.9436,2393800.0],["2020-04-14",19.2803,19.4523,19.1442,19.2373,4450400.0],["2020-04-15",18.2916,18.399,18.1913,18.2342,4751600.0],["2020-04-16",18.1125,18.1913,17.9333,18.0981,4177700.0],["2020-04-17",18.4922,18.6355,18.3632,18.5996,5217000.0],["2020-04-20",18.356,18.6283,18.2629,18.2844,4659000.0],["2020-04-21",17.6897,17.8688,17.5393,17.6826,4815000.0],["2020-04-22",17.9978,18.0265,17.7757,17.8903,3187400.0],["2020-04-23",17.8688,18.1626,17.8474,17.919,2688900.0],["2020-04-24",18.0265,18.0408,17.6897,17.8975,2343400.0],["2020-04-27",18.1841,18.5782,18.1339,18.4993,4985900.0],["2020-04-28",18.6283,18.7501,18.4635,18.5423,4608300.0],["2020-04-29",19.0295,19.18,18.9006,19.0439,4871200.0],["2020-04-30",18.614,18.6426,18.3489,18.4349,2843000.0],["2020-05-01",18.1554,18.1913,17.9978,18.1124,3700900.0],["2020-05-04",17.7542,17.7757,17.5823,17.7399,3704900.0],["2020-05-05",17.8617,17.919,17.7757,17.833,3439500.0],["2020-05-06",17.8474,17.876,17.7184,17.7829,3178600.0],["2020-05-07",17.962,18.2844,17.962,18.0623,3561600.0],["2020-05-08",18.399,18.4564,18.2844,18.3632,2447100.0],["2020-05-11",18.0838,18.2916,18.0121,18.2629,2868000.0],["2020-05-12",18.3417,18.356,17.9333,17.9333,3179100.0],["2020-05-13",17.8832,17.8832,17.5751,17.6969,4114900.0],["2020-05-14",17.1667,17.6252,17.1094,17.5823,5744500.0],["2020-05-15",17.31,17.4605,17.2312,17.4318,3705700.0],["2020-05-18",17.8545,18.1769,17.833,18.0981,5019900.0],["2020-05-19",17.9405,18.0551,17.8259,17.8402,4313300.0],["2020-05-20",18.0265,18.1339,17.9692,18.005,3509600.0],["2020-05-21",17.482,17.6396,17.4175,17.482,4311000.0],["2020-05-22",16.7153,16.787,16.4502,16.4574,7830200.0],["2020-05-26",16.9303,17.224,16.9231,17.0592,7400600.0],["2020-05-27",17.4461,17.4963,17.224,17.3172,6310100.0],["2020-05-28",16.9088,17.1094,16.8085,16.9016,6665700.0],["2020-05-29",16.4717,16.572,16.2425,16.5147,7846000.0],["2020-06-01",16.6652,17.0807,16.615,17.0664,5091300.0],["2020-06-02",17.2957,17.3745,17.1667,17.3028,5270300.0],["2020-06-03",17.9047,18.1626,17.8975,18.0981,8289500.0],["2020-06-04",17.8187,18.0766,17.747,18.0193,4502900.0],["2020-06-05",19.3519,19.3734,18.9937,19.0224,9976200.0],["2020-06-08",19.1298,19.1728,18.7358,19.1084,6161500.0],["2020-06-09",18.356,18.5423,18.2987,18.4492,4818600.0],["2020-06-10",18.3847,18.4205,18.0551,18.1196,4923700.0],["2020-06-11",17.1882,17.2885,16.7798,16.8515,6515300.0],["2020-06-12",17.224,17.353,16.8443,17.181,5047600.0],["2020-06-15",16.7512,17.1237,16.6795,17.0664,4298100.0],["2020-06-16",17.5679,17.6109,17.1166,17.2957,4750900.0],["2020-06-17",17.2025,17.2097,17.0664,17.1309,4177900.0],["2020-06-18",16.8944,16.9947,16.8515,16.9804,3318700.0],["2020-06-19",17.4031,17.4103,17.1237,17.2384,3628300.0],["2020-06-22",16.9733,17.0879,16.9088,16.9661,3666300.0],["2020-06-23",17.3458,17.4318,17.2384,17.2957,3493000.0],["2020-06-24",17.1309,17.1309,16.8085,16.8515,3799700.0],["2020-06-25",16.9518,17.2455,16.8873,17.2384,3873400.0],["2020-06-26",17.1237,17.1237,16.7153,16.7368,3900300.0],["2020-06-29",16.8515,16.9947,16.8013,16.9016,2835600.0],["2020-06-30",16.6079,16.787,16.5649,16.7153,4331900.0],["2020-07-01",16.615,16.7726,16.5577,16.6222,3684700.0],["2020-07-02",17.2885,17.4676,17.2169,17.3817,4541000.0],["2020-07-06",18.091,18.3704,18.0695,18.3704,4810200.0],["2020-07-07",17.7542,17.8617,17.5966,17.6252,3773500.0],["2020-07-08",17.1882,17.2885,17.138,17.2598,6168100.0],["2020-07-09",17.1022,17.1094,16.787,16.8515,4136600.0],["2020-07-10",16.8873,17.138,16.8873,17.1094,3519700.0],["2020-07-13",17.1882,17.2598,17.0377,17.1166,3254000.0],["2020-07-14",17.0377,17.2097,16.9876,17.1595,3731200.0],["2020-07-15",17.3817,17.482,17.3028,17.3888,3346200.0],["2020-07-16",17.2813,17.4246,17.2384,17.2742,2670500.0],["2020-07-17",17.0664,17.0807,16.8873,16.9159,2854300.0],["2020-07-20",16.8228,16.9876,16.7798,16.9303,2315300.0],["2020-07-21",17.3387,17.4103,17.1667,17.31,2654800.0],["2020-07-22",16.8443,16.9446,16.7726,16.8801,3284600.0],["2020-07-23",16.8085,16.8658,16.6867,16.7297,3619600.0],["2020-07-24",16.6938,16.7941,16.6365,16.6508,2420700.0],["2020-07-27",16.2783,16.3428,16.1565,16.2425,2992000.0],["2020-07-28",16.1923,16.3857,16.1708,16.2998,3262900.0],["2020-07-29",16.8013,16.9016,16.6723,16.8873,3848900.0],["2020-07-30",16.1851,16.3213,16.0562,16.3069,3823800.0],["2020-07-31",16.178,16.2425,16.006,16.2281,5841300.0],["2020-08-03",15.3469,15.6478,15.2967,15.4615,5068600.0],["2020-08-04",15.4973,15.7481,15.4615,15.6979,2890600.0],["2020-08-05",15.5475,15.6979,15.5475,15.6334,2673900.0],["2020-08-06",15.1964,15.354,15.1964,15.3182,3423300.0],["2020-08-07",15.0388,15.311,15.0316,15.2895,4322200.0],["2020-08-10",15.3182,15.5976,15.2967,15.5403,3810500.0],["2020-08-11",16.0633,16.3499,16.0132,16.1135,6771600.0],["2020-08-12",16.7583,16.7655,16.5362,16.5649,4418200.0],["2020-08-13",16.2711,16.3284,15.963,16.006,2615200.0],["2020-08-14",15.8556,16.0132,15.8484,15.963,1900000.0],["2020-08-17",15.9415,15.963,15.7982,15.9057,2297200.0],["2020-08-18",15.7982,15.8126,15.6478,15.6836,2144900.0],["2020-08-19",15.6693,15.8412,15.6693,15.7266,1954100.0],["2020-08-20",15.4472,15.5618,15.4257,15.5618,2808000.0],["2020-08-21",15.311,15.5045,15.311,15.5045,2742000.0],["2020-08-24",15.5976,15.9415,15.5546,15.9415,4130600.0],["2020-08-25",15.8341,15.9057,15.7338,15.8054,3699300.0],["2020-08-26",15.6621,15.6979,15.5833,15.6334,2644100.0],["2020-08-27",15.526,15.6263,15.4615,15.5117,2418500.0],["2020-08-28",15.8556,15.8699,15.7194,15.7911,2177600.0],["2020-08-31",15.6908,15.7553,15.4687,15.4973,2542800.0],["2020-09-01",15.2394,15.3254,15.1176,15.2179,3354500.0],["2020-09-02",15.1892,15.3684,15.1749,15.354,2818000.0],["2020-09-03",15.2824,15.4185,15.0388,15.0889,4469800.0],["2020-09-04",15.2967,15.3612,15.0674,15.311,3747700.0],["2020-09-08",14.9958,15.0459,14.9026,14.9528,3358800.0],["2020-09-09",15.2394,15.311,15.1534,15.1964,3462000.0],["2020-09-10",15.0531,15.1319,14.8238,14.8382,2903000.0],["2020-09-11",14.7594,14.8382,14.7164,14.8095,2486500.0],["2020-09-14",14.917,14.9456,14.7737,14.788,2286600.0],["2020-09-15",14.9528,14.9528,14.788,14.8382,2528700.0],["2020-09-16",14.5659,14.7307,14.5158,14.6089,2409200.0],["2020-09-17",14.3581,14.5014,14.3295,14.4298,2274300.0],["2020-09-18",14.222,14.2578,14.1145,14.136,4128100.0],["2020-09-21",13.3049,13.4554,13.1688,13.3551,6124500.0],["2020-09-22",13.3909,13.4554,13.0828,13.1473,4592200.0],["2020-09-23",13.3909,13.5055,13.1545,13.1974,3992100.0],["2020-09-24",13.1831,13.2834,13.0398,13.1759,3656000.0],["2020-09-25",12.9037,12.9825,12.8607,12.9753,3674000.0],["2020-09-28",14.1862,14.3223,14.0715,14.3008,6159800.0],["2020-09-29",13.7993,13.9712,13.7348,13.8996,6594100.0],["2020-09-30",13.9927,14.1217,13.9641,14.0286,4283300.0],["2020-10-01",14.0715,14.1002,13.8781,13.9784,2858300.0],["2020-10-02",13.9999,14.3725,13.9927,14.2363,4990800.0],["2020-10-05",14.265,14.394,14.222,14.3008,2690800.0],["2020-10-06",14.4943,14.5874,14.2865,14.3223,4144900.0],["2020-10-07",14.5516,14.6447,14.5014,14.5946,2584500.0],["2020-10-08",14.5587,14.6161,14.4799,14.5587,2361800.0],["2020-10-09",14.5587,14.5802,14.3653,14.4226,2152200.0],["2020-10-12",14.5086,14.5086,14.394,14.5086,2303200.0],["2020-10-13",14.2148,14.2292,14.0644,14.1647,2888600.0],["2020-10-14",13.9282,13.9999,13.7778,13.7778,2996600.0],["2020-10-15",13.6631,13.8996,13.6273,13.8996,2195200.0],["2020-10-16",14.0644,14.1862,14.0286,14.1217,1808600.0],["2020-10-19",14.2435,14.4011,14.1575,14.2148,2858400.0],["2020-10-20",14.2292,14.394,14.2077,14.265,2119800.0],["2020-10-21",14.2005,14.3151,14.1862,14.2435,2030100.0],["2020-10-22",14.222,14.5086,14.2148,14.4513,2647700.0],["2020-10-23",15.0603,15.0746,14.8668,14.96,5142400.0],["2020-10-26",15.0961,15.1033,14.7952,14.8525,5468500.0],["2020-10-27",15.6406,15.6406,15.3397,15.4185,4722700.0],["2020-10-28",14.8453,14.9026,14.6376,14.6949,3861600.0],["2020-10-29",14.8955,15.1821,14.745,15.1534,3685500.0],["2020-10-30",14.9815,15.0459,14.8525,15.0316,3048000.0],["2020-11-02",15.3325,15.397,15.2179,15.3397,2516000.0],["2020-11-03",16.0777,16.2568,15.9917,16.1493,6205600.0],["2020-11-04",15.569,15.5976,15.3469,15.3827,4185400.0],["2020-11-05",15.6908,15.8556,15.6263,15.7767,2780400.0],["2020-11-06",16.0633,16.0777,15.8771,15.963,2312100.0],["2020-11-09",17.5679,17.7256,17.439,17.6181,7283900.0],["2020-11-10",17.6181,17.7399,17.5249,17.5249,4017100.0],["2020-11-11",18.1626,18.3417,17.962,18.1339,5875600.0],["2020-11-12",17.4605,17.5178,17.353,17.3817,3298700.0],["2020-11-13",17.5034,17.6324,17.482,17.5751,2703800.0],["2020-11-16",18.3131,18.3704,18.1769,18.2557,2717000.0],["2020-11-17",17.6754,17.876,17.5679,17.8474,2804700.0],["2020-11-18",18.2844,18.4062,18.0838,18.0838,2212800.0],["2020-11-19",18.0121,18.1913,17.9262,18.1841,2017100.0],["2020-11-20",18.1411,18.2199,18.0551,18.1053,1933100.0],["2020-11-23",18.2414,18.356,18.2414,18.3489,2687600.0],["2020-11-24",18.7429,19.137,18.7429,19.1012,5645200.0],["2020-11-25",19.0582,19.1943,18.8647,19.1657,2635700.0],["2020-11-27",19.2445,19.3949,19.2015,19.266,2204100.0],["2020-11-30",18.9077,18.9292,18.5352,18.5495,3536400.0],["2020-12-01",19.1227,19.5669,19.1012,19.5526,3364200.0],["2020-12-02",19.6744,20.0254,19.617,19.9036,3005600.0],["2020-12-03",20.1544,20.4052,20.0828,20.1759,2750700.0],["2020-12-04",20.5055,20.5914,20.2762,20.3264,2614100.0],["2020-12-07",19.7174,19.7245,19.5311,19.5741,3040600.0],["2020-12-08",18.9937,19.1585,18.9794,19.0725,2883600.0],["2020-12-09",19.4952,19.5382,19.1298,19.2803,2448100.0],["2020-12-10",18.8504,19.4737,18.8504,19.1872,3266600.0],["2020-12-11",18.9865,19.0582,18.8934,19.0224,1852400.0],["2020-12-14",19.3734,19.4379,19.094,19.1155,2319900.0],["2020-12-15",19.1585,19.3806,19.0797,19.3018,2977200.0],["2020-12-16",19.1943,19.2803,19.0367,19.1012,1777200.0],["2020-12-17",19.2946,19.3305,19.1083,19.1227,1688000.0],["2020-12-18",19.0439,19.0439,18.6283,18.7716,2589600.0],["2020-12-21",18.005,18.399,17.9692,18.3274,3313800.0],["2020-12-22",18.3704,18.399,18.2343,18.2916,1909900.0],["2020-12-23",18.3561,18.7286,18.3561,18.6498,2789100.0],["2020-12-24",18.7214,18.7358,18.5996,18.6641,536500.0],["2020-12-28",18.5853,18.614,18.4779,18.5208,2376900.0],["2020-12-29",18.6355,18.6713,18.4564,18.4993,1646400.0],["2020-12-30",18.7429,18.7573,18.5208,18.5853,1698600.0],["2020-12-31",18.4564,18.5782,18.4492,18.5638,1314500.0],["2021-01-04",18.6713,18.7573,18.3847,18.442,2713300.0],["2021-01-05",18.3202,18.5853,18.2916,18.5782,2697300.0],["2021-01-06",19.7532,20.2905,19.703,20.2117,7157300.0],["2021-01-07",20.0899,20.269,20.0326,20.1114,3532400.0],["2021-01-08",20.0828,20.1186,19.8105,19.9681,2092000.0],["2021-01-11",19.5239,19.7747,19.5239,19.6959,1661000.0],["2021-01-12",20.0613,20.1186,19.9466,20.0684,1565100.0],["2021-01-13",19.6959,19.8105,19.6027,19.6457,2211600.0],["2021-01-14",19.8105,20.0613,19.8033,19.9108,2371000.0],["2021-01-15",19.703,19.7675,19.4379,19.5955,1907900.0],["2021-01-19",20.0469,20.0828,19.8678,20.0684,1935000.0],["2021-01-20",19.8821,19.9466,19.789,19.9251,1193100.0],["2021-01-21",20.4983,20.5198,20.2332,20.3837,2084400.0],["2021-01-22",19.9036,19.9968,19.8105,19.9323,1340300.0],["2021-01-25",19.4952,19.6314,19.4021,19.5597,2032200.0],["2021-01-26",19.703,19.746,19.617,19.703,1751900.0],["2021-01-27",19.7245,19.746,19.4952,19.5526,1926600.0],["2021-01-28",19.2588,19.5382,19.1657,19.4236,2074600.0],["2021-01-29",18.9651,19.0009,18.6713,18.7358,2470200.0],["2021-02-01",18.9292,18.9436,18.7286,18.8433,1203200.0],["2021-02-02",18.9579,19.1513,18.9221,19.051,1515900.0],["2021-02-03",18.8647,19.0367,18.8432,18.9794,1646900.0],["2021-02-04",19.2015,19.3806,19.2015,19.3161,2143600.0],["2021-02-05",19.4093,19.4523,19.1012,19.1585,1587800.0],["2021-02-08",19.2803,19.3663,19.1227,19.223,2107100.0],["2021-02-09",19.4236,19.6242,19.4021,19.5597,2330600.0],["2021-02-10",19.8893,19.9108,19.6672,19.7317,1852100.0],["2021-02-11",19.6242,19.6529,19.4952,19.5812,1054200.0],["2021-02-12",19.7747,19.961,19.7603,19.918,1301300.0],["2021-02-16",20.9927,21.3652,20.921,21.3294,2646300.0],["2021-02-17",21.2721,21.4584,21.2004,21.4297,1871200.0],["2021-02-18",20.9855,21.0786,20.7992,21.0643,2195000.0],["2021-02-19",21.2793,21.4297,21.1288,21.179,1548300.0],["2021-02-22",21.4226,21.7378,21.3223,21.4799,2766000.0],["2021-02-23",21.4655,21.6662,21.2721,21.3867,2716100.0],["2021-02-24",21.4655,21.8023,21.4226,21.7521,2489500.0],["2021-02-25",22.3181,22.3611,21.5372,21.6232,4418500.0],["2021-02-26",21.5587,21.5587,21.1575,21.2864,3278800.0],["2021-03-01",20.9927,21.136,20.8995,21.0428,2239700.0],["2021-03-02",21.2649,21.3796,21.1431,21.2219,1939300.0],["2021-03-03",21.5014,21.7163,21.4727,21.5157,2048000.0],["2021-03-04",21.4584,21.4942,21.0643,21.2721,2733800.0],["2021-03-05",22.0244,22.0387,21.5587,21.9527,2556700.0],["2021-03-08",22.4543,22.6334,22.2895,22.5116,2678000.0],["2021-03-09",22.2608,22.3181,22.1104,22.1462,2107800.0],["2021-03-10",22.2608,22.3181,22.1175,22.268,1993900.0],["2021-03-11",21.7981,21.9082,21.6439,21.7174,2304400.0],["2021-03-12",21.71,21.8936,21.7027,21.8348,2153300.0],["2021-03-15",21.688,21.7247,21.4457,21.7174,1760900.0],["2021-03-16",21.7614,21.7614,21.3649,21.5779,1770400.0],["2021-03-17",21.9082,22.0477,21.7394,21.9082,2479800.0],["2021-03-18",22.1652,22.7012,22.1579,22.3194,3788400.0],["2021-03-19",21.7247,22.0257,21.5191,21.9817,3088800.0],["2021-03-22",21.6586,21.666,21.4824,21.5411,1678700.0],["2021-03-23",21.3649,21.5265,21.2915,21.3062,1591100.0],["2021-03-24",21.1227,21.3723,21.108,21.108,2480700.0],["2021-03-25",20.9758,21.3723,20.9685,21.3135,2237200.0],["2021-03-26",21.3576,21.4751,21.2401,21.409,1735600.0],["2021-03-29",21.2475,21.3796,21.1153,21.2768,1473900.0],["2021-03-30",21.4751,21.7174,21.4384,21.6146,1790300.0],["2021-03-31",21.5705,21.6146,21.3503,21.3943,2120900.0],["2021-04-01",21.4604,21.5118,21.3356,21.4824,2433900.0],["2021-04-05",21.6733,21.7614,21.5705,21.6366,779300.0],["2021-04-06",21.6586,21.8055,21.5265,21.5485,1689600.0],["2021-04-07",21.8275,21.9303,21.7174,21.8348,2142200.0],["2021-04-08",22.0918,22.2533,21.9009,22.2386,3561800.0],["2021-04-09",22.1138,22.1726,21.9009,21.9523,1604900.0],["2021-04-12",21.8789,21.967,21.7467,21.8348,1081500.0],["2021-04-13",21.4751,21.5485,21.3649,21.4751,1595200.0],["2021-04-14",21.431,21.7394,21.431,21.6439,2002000.0],["2021-04-15",21.5265,21.5485,21.2842,21.4897,1545500.0],["2021-04-16",21.6292,21.7614,21.5852,21.7247,1595500.0],["2021-04-19",21.9449,22.0331,21.8422,21.8568,1885600.0],["2021-04-20",21.5412,21.5632,21.2915,21.3356,2014700.0],["2021-04-21",21.1373,21.4604,21.1006,21.431,1223200.0],["2021-04-22",21.0713,21.2328,20.9685,21.0125,2035200.0],["2021-04-23",21.0346,21.4017,20.9832,21.3135,1050300.0],["2021-04-26",21.4971,21.6439,21.4898,21.5338,2258900.0],["2021-04-27",22.268,22.5617,22.2386,22.5543,2871000.0],["2021-04-28",22.5029,22.7379,22.4883,22.6351,2403000.0],["2021-04-29",23.3913,23.4207,23.1857,23.2885,2535700.0],["2021-04-30",23.149,23.171,22.8921,22.9214,1464300.0],["2021-05-03",22.4883,22.5984,22.3414,22.5029,3101900.0],["2021-05-04",22.6865,22.7893,22.3781,22.547,2142400.0],["2021-05-05",23.0903,23.2004,22.9875,23.1343,1814800.0],["2021-05-06",23.2078,23.2592,23.0169,23.2151,1471700.0],["2021-05-07",22.8994,23.2224,22.8553,23.2004,1079300.0],["2021-05-10",23.4941,23.6189,23.3399,23.3546,1498100.0],["2021-05-11",22.7893,23.0609,22.6791,22.8921,2175800.0],["2021-05-12",22.9361,23.0609,22.5837,22.6204,2816100.0],["2021-05-13",22.5984,22.9214,22.5617,22.8774,2265800.0],["2021-05-14",23.0976,23.3399,23.0829,23.2959,2284500.0],["2021-05-17",22.9141,23.149,22.8113,23.0536,1879900.0],["2021-05-18",23.2959,23.3987,23.0756,23.0756,1196800.0],["2021-05-19",22.9214,23.1564,22.7379,23.1343,1736000.0],["2021-05-20",23.0829,23.1857,22.9948,23.1197,1103000.0],["2021-05-21",23.149,23.1711,22.9948,23.0756,996300.0],["2021-05-24",22.9948,23.2224,22.9435,23.1784,1798600.0],["2021-05-25",23.3913,23.4868,23.0976,23.1343,1554700.0],["2021-05-26",22.8774,23.2665,22.848,23.149,1181300.0],["2021-05-27",23.3326,23.5161,23.3105,23.4647,2012000.0],["2021-05-28",23.663,23.8098,23.5895,23.7731,2305700.0],["2021-06-01",23.2665,23.3913,23.2078,23.2371,2980000.0],["2021-06-02",23.406,23.6042,23.2959,23.5381,3002500.0],["2021-06-03",23.3473,23.406,23.1197,23.1564,2146500.0],["2021-06-04",23.1637,23.1637,22.9948,23.127,1335400.0],["2021-06-07",23.2078,23.2151,23.0976,23.149,1163800.0],["2021-06-08",23.0683,23.127,22.9875,23.0169,1129000.0],["2021-06-09",22.8113,22.8333,22.6351,22.6571,1663500.0],["2021-06-10",22.7966,22.848,22.5396,22.5396,1753300.0],["2021-06-11",22.5029,22.6571,22.4295,22.6498,1332300.0],["2021-06-14",22.7746,22.8553,22.6865,22.7379,1909200.0],["2021-06-15",22.4515,22.7599,22.4369,22.6351,2501200.0],["2021-06-16",22.6938,22.7746,22.525,22.6865,2464100.0],["2021-06-17",22.826,22.8627,22.3561,22.4515,2781900.0],["2021-06-18",21.9376,21.9963,21.6806,21.7027,3386600.0],["2021-06-21",21.7027,21.8642,21.666,21.8348,2457500.0],["2021-06-22",21.6733,21.7027,21.5411,21.6072,1593300.0],["2021-06-23",21.71,21.7908,21.5411,21.5925,1577900.0],["2021-06-24",21.688,21.7908,21.5999,21.7247,1115700.0],["2021-06-25",21.8495,21.9303,21.7687,21.8642,1086500.0],["2021-06-28",21.6219,21.6366,21.387,21.5191,1398100.0],["2021-06-29",21.4677,21.5485,21.2548,21.2695,1313700.0],["2021-06-30",21.1887,21.3209,21.108,21.1814,1234900.0],["2021-07-01",21.3649,21.431,21.2989,21.4237,1186500.0],["2021-07-02",21.2328,21.2475,21.0346,21.1741,2816000.0],["2021-07-06",21.3356,21.3356,20.9538,21.0786,1842700.0],["2021-07-07",20.9685,21.2108,20.9097,21.1447,1649000.0],["2021-07-08",20.6968,20.7996,20.5573,20.6821,2157700.0],["2021-07-09",20.8363,21.1594,20.6748,21.086,2070400.0],["2021-07-12",20.7702,21.108,20.6748,21.0199,1988500.0],["2021-07-13",21.0052,21.0566,20.8657,21.0346,2055100.0],["2021-07-14",21.1227,21.2108,20.8363,20.9611,1471900.0],["2021-07-15",20.6968,20.873,20.6748,20.7923,1510100.0],["2021-07-16",20.5867,20.6161,20.2857,20.3371,3335800.0],["2021-07-19",19.8158,19.8745,19.5955,19.669,3036300.0],["2021-07-20",19.4634,19.9186,19.4267,19.8525,2921600.0],["2021-07-21",20.1315,20.3885,20.1315,20.3077,2055200.0],["2021-07-22",20.4399,20.4545,20.1682,20.2049,1991000.0],["2021-07-23",20.4472,20.4472,20.2049,20.271,2388400.0],["2021-07-26",20.2857,20.5353,20.2857,20.4178,2408100.0],["2021-07-27",20.3444,20.572,20.2196,20.5206,1905900.0],["2021-07-28",20.0728,20.3958,20.0728,20.3444,2431000.0],["2021-07-29",20.6454,20.6821,20.4105,20.4252,1345100.0],["2021-07-30",20.315,20.5059,20.1976,20.2416,1567800.0],["2021-08-02",20.2196,20.3664,20.0581,20.1388,2920300.0],["2021-08-03",20.3224,20.4839,20.0654,20.4545,2053900.0],["2021-08-04",20.3444,20.5133,20.3077,20.4178,2189200.0],["2021-08-05",20.4619,20.6454,20.4178,20.6381,1254200.0],["2021-08-06",20.7409,20.9097,20.7042,20.8584,1871500.0],["2021-08-09",20.829,20.9465,20.7629,20.8437,1161400.0],["2021-08-10",20.6161,20.8657,20.5794,20.807,2118400.0],["2021-08-11",20.9611,21.0492,20.9097,21.0199,1785400.0],["2021-08-12",20.9244,20.9538,20.7409,20.9024,1485300.0],["2021-08-13",20.9978,21.0346,20.8583,20.8804,1239300.0],["2021-08-16",20.6895,20.6968,20.5353,20.6895,1690900.0],["2021-08-17",20.4472,20.5426,20.3151,20.4766,1933600.0],["2021-08-18",20.3151,20.594,20.2857,20.3958,1993200.0],["2021-08-19",20.1356,20.2397,19.9645,20.0463,2689900.0],["2021-08-20",20.0166,20.2174,19.9794,20.1876,2117700.0],["2021-08-23",20.0984,20.2545,20.0835,20.2025,1712400.0],["2021-08-24",19.8233,20.024,19.8233,19.9869,2600500.0],["2021-08-25",20.2471,20.4479,20.1356,20.3661,1626200.0],["2021-08-26",20.3215,20.3438,20.0389,20.0538,1541500.0],["2021-08-27",20.0463,20.2174,20.024,20.1876,1392000.0],["2021-08-30",20.1802,20.1802,19.8381,19.8381,1407200.0],["2021-08-31",19.6523,19.8828,19.6225,19.6597,2204500.0],["2021-09-01",19.8976,19.9199,19.7712,19.8307,1531300.0],["2021-09-02",19.7192,19.9348,19.6969,19.7935,1490300.0],["2021-09-03",19.7787,19.8828,19.7489,19.7861,1667400.0],["2021-09-07",19.5705,19.7564,19.511,19.5184,2102600.0],["2021-09-08",19.5258,19.563,19.3846,19.3994,1950300.0],["2021-09-09",19.3028,19.5035,19.2433,19.3251,1619900.0],["2021-09-10",19.4664,19.4664,19.273,19.3177,1779700.0],["2021-09-13",19.511,19.6523,19.4589,19.5779,1314200.0],["2021-09-14",19.511,19.5258,19.0425,19.0648,2382100.0],["2021-09-15",19.1392,19.2656,19.0946,19.1466,1969000.0],["2021-09-16",19.1541,19.1838,18.879,18.9533,2080200.0],["2021-09-17",19.4515,19.4812,19.1243,19.1466,3307300.0],["2021-09-20",18.7079,18.7079,18.0759,18.299,5179100.0],["2021-09-21",18.4923,18.5072,18.1428,18.2395,3544300.0],["2021-09-22",18.9087,19.102,18.8566,18.8641,3379300.0],["2021-09-23",19.0425,19.3028,19.0351,19.2136,2745600.0],["2021-09-24",19.0797,19.1764,19.0054,19.1541,2694500.0],["2021-09-27",19.5258,19.7712,19.511,19.7043,2423200.0],["2021-09-28",19.5928,19.6671,19.221,19.3028,2417900.0],["2021-09-29",19.6374,19.6894,19.4292,19.5853,1861800.0],["2021-09-30",19.6523,19.6894,19.3846,19.4441,1892900.0],["2021-10-01",19.4887,19.7192,19.4069,19.6151,1606800.0],["2021-10-04",19.5482,19.734,19.3697,19.4069,2126400.0],["2021-10-05",19.7489,20.0463,19.6597,19.9869,2813300.0],["2021-10-06",20.5594,20.6635,20.3884,20.604,4313400.0],["2021-10-07",21.0873,21.1617,20.9312,20.9535,3388700.0],["2021-10-08",21.1245,21.2806,21.0948,21.1691,2074200.0],["2021-10-11",21.6822,21.8457,21.407,21.4145,4698900.0],["2021-10-12",21.5483,21.6747,21.4814,21.5855,2691700.0],["2021-10-13",21.5558,21.6599,21.3624,21.5781,2487900.0],["2021-10-14",21.8086,21.8606,21.6152,21.7045,1490600.0],["2021-10-15",22.2027,22.3514,21.9945,22.2845,2610400.0],["2021-10-18",22.0688,22.1506,22.0168,22.0539,1546600.0],["2021-10-19",22.1878,22.225,22.1209,22.2027,1212600.0],["2021-10-20",22.0093,22.3216,21.987,22.2621,1384200.0],["2021-10-21",22.3068,22.3811,22.2175,22.3068,1819500.0],["2021-10-22",22.2696,22.4109,22.1952,22.3216,1716200.0],["2021-10-25",22.5224,22.7083,22.4703,22.6785,1997600.0],["2021-10-26",22.7901,22.9685,22.7752,22.8421,2716500.0],["2021-10-27",22.6934,22.8793,22.5596,22.6191,1467400.0],["2021-10-28",22.5819,22.7083,22.5075,22.6116,1379700.0],["2021-10-29",22.5596,22.6042,22.2919,22.3588,1915000.0],["2021-11-01",22.6042,22.738,22.5744,22.7231,1578900.0],["2021-11-02",22.2844,22.4852,22.1878,22.4555,1740900.0],["2021-11-03",22.3439,22.6414,22.3439,22.5298,1515100.0],["2021-11-04",21.935,21.9498,21.5781,21.7491,2614200.0],["2021-11-05",21.987,22.0688,21.764,21.8011,1910000.0],["2021-11-08",21.9052,22.0242,21.7417,21.7491,1727400.0],["2021-11-09",21.6599,21.7045,21.526,21.5855,1372900.0],["2021-11-10",21.6376,21.7268,21.4665,21.4888,1367100.0],["2021-11-11",21.5632,21.6301,21.5112,21.5558,1176400.0],["2021-11-12",21.5111,21.6152,21.4888,21.5632,1607500.0],["2021-11-15",21.7417,21.8309,21.697,21.7714,2193400.0],["2021-11-16",21.9424,22.0539,21.8755,21.9275,2000600.0],["2021-11-17",22.1432,22.158,21.935,21.9722,1477400.0],["2021-11-18",21.9945,22.0465,21.8904,21.9647,1448000.0],["2021-11-19",21.5409,21.6747,21.3996,21.6376,1704800.0],["2021-11-22",21.6301,21.8011,21.6078,21.6376,1803200.0],["2021-11-23",22.0465,22.158,21.9424,22.0242,1917500.0],["2021-11-24",21.9127,22.0539,21.9052,22.0168,1182100.0],["2021-11-26",20.7973,20.8271,20.4553,20.6486,2290500.0],["2021-11-29",20.8643,20.9163,20.5371,20.7007,2181700.0],["2021-11-30",20.6932,20.7527,20.485,20.5817,2810800.0],["2021-12-01",21.0948,21.2212,20.7007,20.7081,2640300.0],["2021-12-02",21.1468,21.4294,21.1245,21.3104,2695000.0],["2021-12-03",21.3178,21.3847,20.9981,21.1319,3418200.0],["2021-12-06",21.4517,21.5558,21.3847,21.4368,2310700.0],["2021-12-07",21.6896,21.8532,21.6599,21.7937,2063000.0],["2021-12-08",21.645,21.7565,21.5706,21.6004,1343500.0],["2021-12-09",21.5558,21.6599,21.4665,21.6227,1375200.0],["2021-12-10",21.6301,21.6524,21.5037,21.6301,1100100.0],["2021-12-13",21.3699,21.3847,21.1022,21.1245,2000500.0],["2021-12-14",21.2806,21.5186,21.2806,21.3624,2015300.0],["2021-12-15",21.5335,21.5335,21.2137,21.3996,1881500.0],["2021-12-16",22.1357,22.2324,22.0019,22.0614,3064000.0],["2021-12-17",22.0465,22.0539,21.764,21.7863,2604700.0],["2021-12-20",21.8309,21.8606,21.6078,21.7788,2619600.0],["2021-12-21",21.8234,21.9275,21.816,21.8309,1913200.0],["2021-12-22",21.9201,22.0465,21.8755,22.0093,1929200.0],["2021-12-23",22.225,22.3811,22.1952,22.2101,1770600.0],["2021-12-27",22.2621,22.3885,22.1209,22.3588,1317200.0],["2021-12-28",22.225,22.5447,22.225,22.4183,2098400.0],["2021-12-29",22.5075,22.567,22.4109,22.4703,2267500.0],["2021-12-30",22.515,22.6116,22.4109,22.4332,1997400.0],["2021-12-31",22.4332,22.5001,22.3514,22.4183,692400.0],["2022-01-03",22.5893,22.7529,22.5521,22.6414,1706000.0],["2022-01-04",23.5708,23.7864,23.5559,23.66,4272000.0],["2022-01-05",23.5634,23.7195,23.4444,23.4593,4292600.0],["2022-01-06",24.0392,24.1508,23.9575,24.1285,4006200.0],["2022-01-07",24.2028,24.4185,24.1805,24.3441,2878200.0],["2022-01-10",24.8125,24.8349,24.6861,24.7828,2926000.0],["2022-01-11",24.9241,25.1025,24.8497,25.0802,2904500.0],["2022-01-12",25.3925,25.5338,25.3553,25.4892,2810300.0],["2022-01-13",25.9353,26.2253,25.9056,26.0245,3744200.0],["2022-01-14",26.0989,26.3071,26.0394,26.2848,4301000.0],["2022-01-18",26.0394,26.1435,25.9576,26.0469,3340200.0],["2022-01-19",26.0394,26.1063,25.794,25.8535,2679300.0],["2022-01-20",25.6453,25.8907,25.4818,25.5115,2378700.0],["2022-01-21",25.3851,25.4594,25.1174,25.1843,3353700.0],["2022-01-24",24.8646,24.9389,24.3962,24.9315,4612900.0],["2022-01-25",25.3777,25.7866,25.0951,25.6528,4603900.0],["2022-01-26",26.322,26.3592,25.8758,26.0692,3493100.0],["2022-01-27",27.0581,27.2142,26.4409,26.5822,4901600.0],["2022-01-28",26.3963,26.4112,26.0543,26.3591,2849200.0],["2022-01-31",26.5302,26.5376,26.2476,26.4484,2249700.0],["2022-02-01",27.0878,27.4596,27.073,27.4224,3328200.0],["2022-02-02",27.5265,27.7347,27.4596,27.6827,2329200.0],["2022-02-03",27.7942,27.876,27.415,27.4671,2805000.0],["2022-02-04",27.3184,27.6604,27.2737,27.586,2795200.0],["2022-02-07",27.824,28.047,27.7124,27.9206,3049700.0],["2022-02-08",28.3816,28.4857,28.2775,28.4411,3140900.0],["2022-02-09",28.2329,28.3147,28.0916,28.1065,2899500.0],["2022-02-10",28.1586,28.4337,28.0842,28.1511,2859100.0],["2022-02-11",28.3221,28.7088,28.047,28.1139,4949900.0],["2022-02-14",28.1437,28.1809,27.7273,27.9058,4692300.0],["2022-02-15",27.876,27.9801,27.7347,27.824,3000400.0],["2022-02-16",27.4447,27.7645,27.4373,27.6306,3136200.0],["2022-02-17",27.1994,27.3258,27.0135,27.1399,2774900.0],["2022-02-18",27.3927,27.5488,27.3109,27.3704,2640800.0],["2022-02-22",27.5191,27.7719,27.3927,27.5786,3822800.0],["2022-02-23",27.757,27.9132,27.3853,27.4745,3071600.0],["2022-02-24",25.6602,25.9576,25.1843,25.9428,6802700.0],["2022-02-25",26.5525,26.9986,26.5079,26.9689,4604800.0],["2022-02-28",25.1843,25.7346,25.1843,25.6825,5365000.0],["2022-03-01",25.1397,25.2438,24.411,24.6564,5927000.0],["2022-03-02",25.0654,25.452,24.991,25.3182,4761200.0],["2022-03-03",25.0877,25.1843,24.5969,24.7233,5163100.0],["2022-03-04",23.4518,23.5113,22.9611,23.2213,8133600.0],["2022-03-07",23.2883,23.37,22.6414,22.7455,7470900.0],["2022-03-08",23.4816,23.8087,22.976,23.3254,9003900.0],["2022-03-09",23.9872,24.1285,23.7716,23.9277,5773100.0],["2022-03-10",23.9736,24.0731,23.6676,23.9201,4566300.0],["2022-03-11",24.0731,24.1878,23.7977,23.8053,3817900.0],["2022-03-14",24.2337,24.708,24.1954,24.3484,3916700.0],["2022-03-15",24.1419,24.1878,23.9048,24.1343,4005600.0],["2022-03-16",24.5856,25.0063,24.5167,24.9986,5315900.0],["2022-03-17",25.0369,25.45,24.9069,25.4041,3564400.0],["2022-03-18",25.0675,25.4423,24.9833,25.3964,2779800.0],["2022-03-21",25.3276,25.4041,25.1975,25.2434,2565400.0],["2022-03-22",26.3909,26.3985,26.0543,26.0925,3521500.0],["2022-03-23",25.7406,25.9242,25.6336,25.6489,2505300.0],["2022-03-24",26.0313,26.1843,25.9089,26.0772,3090800.0],["2022-03-25",26.1308,26.2991,26.0619,26.169,2542000.0],["2022-03-28",26.192,26.1996,25.8554,26.0084,3175400.0],["2022-03-29",26.5439,26.5668,26.1843,26.345,3999800.0],["2022-03-30",26.5668,26.6127,26.322,26.3756,3072800.0],["2022-03-31",26.4827,26.5362,26.169,26.1767,2957600.0],["2022-04-01",26.4291,26.5056,26.2685,26.498,3289800.0],["2022-04-04",26.2608,26.5209,26.1767,26.3832,2898200.0],["2022-04-05",26.345,26.5286,26.2149,26.2761,2355100.0],["2022-04-06",25.9931,26.3297,25.9089,26.1767,2678600.0],["2022-04-07",26.2455,26.3526,25.9701,26.2914,2782600.0],["2022-04-08",26.192,26.4827,26.1843,26.4138,2310600.0],["2022-04-11",26.5821,26.7121,26.4215,26.4827,2037000.0],["2022-04-12",25.9395,26.1002,25.5647,25.6336,2794200.0],["2022-04-13",25.886,25.9854,25.7712,25.9778,2423000.0],["2022-04-14",25.9854,26.1078,25.8936,25.9625,1913500.0],["2022-04-18",25.8936,26.1002,25.8554,25.9242,1827900.0],["2022-04-19",26.0925,26.2991,26.0772,26.2838,1948900.0],["2022-04-20",26.8345,26.9569,26.6586,26.7504,2394800.0],["2022-04-21",26.7657,26.8192,26.3373,26.3985,2682700.0],["2022-04-22",25.9166,25.9395,25.5647,25.58,3284000.0],["2022-04-25",24.7386,24.8151,24.3025,24.7692,5241500.0],["2022-04-26",23.4381,23.4917,22.8262,22.8262,4482500.0],["2022-04-27",23.3464,23.4381,23.1475,23.2852,4292300.0],["2022-04-28",23.4993,23.8053,23.2699,23.7135,3834200.0],["2022-04-29",23.5835,24.7156,23.5682,23.7212,7099700.0],["2022-05-02",23.7212,23.813,23.3311,23.6294,3269500.0],["2022-05-03",24.4708,24.7462,24.3255,24.6162,3745300.0],["2022-05-04",24.8074,25.2511,24.6009,25.2052,3330500.0],["2022-05-05",24.2796,24.402,23.8818,24.0501,4131000.0],["2022-05-06",23.8436,23.9583,23.637,23.9048,3494400.0],["2022-05-09",23.4687,23.5146,23.1857,23.2775,2807500.0],["2022-05-10",23.6829,23.7212,23.1398,23.5223,3512000.0],["2022-05-11",23.5452,23.8359,23.1398,23.1628,3784200.0],["2022-05-12",22.7038,22.8721,22.3137,22.6043,3934300.0],["2022-05-13",23.201,23.5452,23.1475,23.4917,3412100.0],["2022-05-16",23.3922,23.6982,23.2622,23.5452,2296100.0],["2022-05-17",23.966,24.1113,23.8512,24.0272,2550300.0],["2022-05-18",23.5146,23.7441,23.331,23.3846,3369500.0],["2022-05-19",23.1322,23.4611,23.1169,23.3464,3837700.0],["2022-05-20",23.8053,23.8053,23.1628,23.5223,2594400.0],["2022-05-23",23.8971,24.226,23.8818,24.0195,3245800.0],["2022-05-24",24.9145,25.121,24.7156,25.0292,4758100.0],["2022-05-25",25.0522,25.3046,24.8763,25.1057,3248800.0],["2022-05-26",25.1669,25.3658,25.1669,25.2511,2182200.0],["2022-05-27",25.7483,25.8248,25.5571,25.7713,2965500.0],["2022-05-31",25.5341,25.7865,25.5188,25.5953,2807300.0],["2022-06-01",25.6718,25.6795,25.1975,25.3505,3110700.0],["2022-06-02",25.3505,25.5265,25.2052,25.5265,2196800.0],["2022-06-03",25.3429,25.427,25.1899,25.2205,1392800.0],["2022-06-06",25.7712,25.863,25.4576,25.5341,2501700.0],["2022-06-07",25.3735,25.6183,25.3429,25.5953,2043700.0],["2022-06-08",25.0522,25.1057,24.7692,24.861,2459400.0],["2022-06-09",24.6621,24.6927,24.3025,24.3102,2970300.0],["2022-06-10",23.813,23.8436,23.4687,23.5682,3630000.0],["2022-06-13",23.4305,23.637,23.2546,23.4611,3884000.0],["2022-06-14",23.943,24.0272,23.637,23.8206,3902700.0],["2022-06-15",24.6697,24.7539,24.2413,24.6009,6107700.0],["2022-06-16",24.0807,24.3025,23.8895,24.1954,3725400.0],["2022-06-17",24.0195,24.1419,23.5376,23.6906,3755800.0],["2022-06-21",25.4653,25.4729,25.1746,25.3429,5026700.0],["2022-06-22",24.861,25.1899,24.838,24.9757,3801700.0],["2022-06-23",25.0063,25.0216,24.4555,24.7386,4017800.0],["2022-06-24",25.0063,25.2817,24.9833,25.2664,2794900.0],["2022-06-27",25.2817,25.4194,25.144,25.1822,2366700.0],["2022-06-28",25.5112,25.6795,25.2128,25.2434,2518200.0],["2022-06-29",25.7636,25.7636,25.4806,25.5418,2489400.0],["2022-06-30",24.8457,25.0063,24.555,24.991,2993000.0],["2022-07-01",24.6315,25.0292,24.4479,24.9986,2408600.0],["2022-07-05",24.0348,24.1954,23.7747,24.1801,3098200.0],["2022-07-06",23.6829,23.9124,23.5146,23.8283,2938800.0],["2022-07-07",24.3943,24.6621,24.3943,24.5244,2065700.0],["2022-07-08",24.1649,24.2949,24.0195,24.1572,2530700.0],["2022-07-11",24.0884,24.2031,23.9583,24.0195,1796300.0],["2022-07-12",23.7135,24.1878,23.6753,23.9813,1780400.0],["2022-07-13",23.9736,24.0884,23.6829,23.9966,2714900.0],["2022-07-14",23.2699,23.2775,23.0404,23.224,3100200.0],["2022-07-15",23.1857,23.4993,23.0098,23.4458,3333600.0],["2022-07-18",23.8206,23.9889,23.6523,23.7212,2759300.0],["2022-07-19",23.9966,24.1802,23.9277,24.1496,3802300.0],["2022-07-20",23.79,23.8512,23.5146,23.6676,2292500.0],["2022-07-21",23.4764,23.9813,23.4305,23.966,3096300.0],["2022-07-22",23.7059,23.8818,23.5452,23.6523,2030300.0],["2022-07-25",24.3025,24.4249,24.1801,24.3484,2377700.0],["2022-07-26",24.1342,24.2337,23.9583,24.0195,1805900.0],["2022-07-27",24.1878,24.4861,24.1266,24.4402,1954900.0],["2022-07-28",24.0348,24.0578,23.7824,24.0119,2198900.0],["2022-07-29",23.7135,24.0501,23.66,24.0195,2889600.0],["2022-08-01",25.6718,25.8477,25.3276,25.58,4101300.0],["2022-08-02",25.1287,25.1593,24.7998,24.8227,3163500.0],["2022-08-03",25.121,25.2817,24.9834,25.1287,3096600.0],["2022-08-04",25.0598,25.144,24.9833,25.0216,2075900.0],["2022-08-05",24.8227,25.1134,24.7998,25.0981,2076800.0],["2022-08-08",25.3658,25.4194,25.1822,25.1975,1880000.0],["2022-08-09",25.58,25.7636,25.4882,25.5877,2491000.0],["2022-08-10",25.427,25.603,25.3888,25.4653,2242300.0],["2022-08-11",25.6259,25.7407,25.5418,25.6259,1794600.0],["2022-08-12",25.5953,25.7254,25.4806,25.7101,1800000.0],["2022-08-15",25.3276,25.4117,25.1593,25.3582,1547800.0],["2022-08-16",25.4117,25.58,25.3888,25.5494,1925700.0],["2022-08-17",25.1057,25.297,25.0445,25.274,2483500.0],["2022-08-18",25.274,25.274,25.0646,25.1344,1503500.0],["2022-08-19",24.7234,24.7777,24.5295,24.6691,3512100.0],["2022-08-22",24.6459,24.7389,24.5606,24.5993,3396400.0],["2022-08-23",24.3434,24.514,24.3124,24.3589,2154800.0],["2022-08-24",23.8316,24.0565,23.7308,23.9246,2511000.0],["2022-08-25",23.9634,24.1883,23.9091,24.1728,1612200.0],["2022-08-26",24.3899,24.4442,23.9246,23.9324,2407300.0],["2022-08-29",23.9401,24.2504,23.8471,24.1495,1731700.0],["2022-08-30",24.3357,24.3589,23.9401,23.9789,2613400.0],["2022-08-31",23.9479,24.1573,23.8859,23.9091,2349500.0],["2022-09-01",23.5757,23.6222,23.312,23.5601,3027200.0],["2022-09-02",23.9401,24.2116,23.6687,23.723,3025200.0],["2022-09-06",24.1495,24.1728,23.723,23.8548,2318600.0],["2022-09-07",23.1957,23.6067,23.1491,23.5601,2869100.0],["2022-09-08",23.3895,23.7385,23.3275,23.7075,2542000.0],["2022-09-09",23.8393,24.0099,23.6997,23.9634,2808700.0],["2022-09-12",24.3667,24.6226,24.3357,24.4055,2610600.0],["2022-09-13",23.8083,24.0332,23.6067,23.6377,3375200.0],["2022-09-14",23.4516,23.6067,23.3508,23.5214,2851600.0],["2022-09-15",23.5834,23.9401,23.5757,23.785,2792500.0],["2022-09-16",23.5291,23.6687,23.4671,23.6222,3194900.0],["2022-09-19",23.4361,23.7152,23.3585,23.6842,1455300.0],["2022-09-20",23.723,23.7928,23.4361,23.5679,3127700.0],["2022-09-21",23.343,23.3585,22.8467,22.8467,3873700.0],["2022-09-22",22.8932,22.932,22.5675,22.6605,2993400.0],["2022-09-23",22.0479,22.0712,21.6446,21.8385,4424600.0],["2022-09-26",21.063,21.3112,20.7916,20.9699,5073500.0],["2022-09-27",20.9699,21.063,20.5977,20.6907,4441000.0],["2022-09-28",20.016,20.714,19.985,20.6132,5211000.0],["2022-09-29",20.0471,20.2952,19.8764,20.1867,4292400.0],["2022-09-30",20.2642,20.5356,20.1944,20.2177,3619600.0],["2022-10-03",20.2952,20.5201,20.1013,20.3883,3447300.0],["2022-10-04",21.2879,21.5981,21.2258,21.5128,4922200.0],["2022-10-05",20.7993,21.032,20.652,20.9467,3781600.0],["2022-10-06",20.6752,20.7605,20.4348,20.4658,2977400.0],["2022-10-07",20.4038,20.4426,20.2022,20.2797,3246700.0],["2022-10-10",20.2099,20.2487,19.9152,19.9618,2687700.0],["2022-10-11",19.7679,19.9152,19.3879,19.4654,4396800.0],["2022-10-12",19.2793,19.5585,19.2095,19.3956,3333900.0],["2022-10-13",19.8532,20.5511,19.7213,20.4116,5743700.0],["2022-10-14",20.3107,20.5201,20.0083,20.0238,4186300.0],["2022-10-17",21.0165,21.1716,20.7838,20.7993,4804500.0],["2022-10-18",20.8769,20.9079,20.5201,20.7063,3525100.0],["2022-10-19",20.8691,20.9079,20.5511,20.6597,3439100.0],["2022-10-20",20.8226,21.0707,20.5899,20.6442,2615100.0],["2022-10-21",20.5279,21.125,20.4736,21.1095,3277200.0],["2022-10-24",20.7218,21.0087,20.714,20.8924,2830000.0],["2022-10-25",19.954,20.0858,19.7679,19.923,4817900.0],["2022-10-26",19.9773,20.2409,19.954,20.0936,3709200.0],["2022-10-27",20.3107,20.5046,20.1479,20.1944,2919900.0],["2022-10-28",19.9695,20.1401,19.8609,20.1091,2461100.0],["2022-10-31",19.892,20.334,19.8842,20.0936,2504400.0],["2022-11-01",20.6752,20.6985,20.4193,20.5046,2607800.0],["2022-11-02",20.3805,20.652,20.2254,20.2409,2955900.0],["2022-11-03",19.8687,20.1634,19.8687,20.0781,3008900.0],["2022-11-04",21.4507,21.9005,21.3034,21.8385,8836000.0],["2022-11-07",21.3422,21.5283,21.3267,21.3887,3729800.0],["2022-11-08",21.4818,21.6524,21.4042,21.505,2163800.0],["2022-11-09",21.2181,21.2956,21.032,21.0475,2022300.0],["2022-11-10",21.443,21.6058,21.3111,21.5981,3333500.0],["2022-11-11",21.6679,21.8152,21.536,21.7532,2447200.0],["2022-11-14",21.9936,22.0867,21.823,21.8618,2350900.0],["2022-11-15",22.3969,22.3969,21.792,21.9083,2694200.0],["2022-11-16",22.0324,22.0712,21.8928,21.9238,2114800.0],["2022-11-17",21.8075,22.172,21.7997,22.1642,2385600.0],["2022-11-18",22.234,22.2495,22.0556,22.1409,1711600.0],["2022-11-21",22.2728,22.3116,22.1099,22.2961,2024400.0],["2022-11-22",22.3736,22.5985,22.3426,22.4512,1887400.0],["2022-11-23",22.7459,22.9242,22.7303,22.8544,2596500.0],["2022-11-25",22.9863,23.1103,22.9397,23.0483,756600.0],["2022-11-28",22.8234,22.932,22.6993,22.7071,2028100.0],["2022-11-29",23.692,23.9401,23.6067,23.6377,3336900.0],["2022-11-30",23.8006,23.9557,23.4826,23.9324,2853900.0],["2022-12-01",23.9246,23.9479,23.6454,23.692,1778700.0],["2022-12-02",23.5136,23.7773,23.5136,23.7152,2012600.0],["2022-12-05",23.8626,23.9169,23.5291,23.5757,2349200.0],["2022-12-06",23.7075,23.8316,23.4748,23.5524,2142200.0],["2022-12-07",23.4671,23.5989,23.312,23.3197,1749600.0],["2022-12-08",23.4748,23.5834,23.3818,23.4438,1531700.0],["2022-12-09",23.6299,23.723,23.5446,23.5446,1685700.0],["2022-12-12",23.5524,23.6687,23.4593,23.6222,2446600.0],["2022-12-13",24.1883,24.2503,23.8006,23.9246,3498200.0],["2022-12-14",23.9789,23.9867,23.6687,23.7463,2142400.0],["2022-12-15",23.405,23.4361,23.1646,23.2422,2249500.0],["2022-12-16",23.1026,23.2422,22.9785,23.1724,2575800.0],["2022-12-19",23.2654,23.4516,23.1103,23.2344,2118600.0],["2022-12-20",23.5214,23.7385,23.5059,23.6222,2069800.0],["2022-12-21",23.8703,23.9789,23.8471,23.9246,1688300.0],["2022-12-22",23.9557,23.9944,23.6532,23.8703,2211400.0],["2022-12-23",23.8471,23.9944,23.7618,23.9944,1014900.0],["2022-12-27",24.0255,24.1418,23.9867,24.0952,981200.0],["2022-12-28",24.3899,24.4287,24.0565,24.0642,1664300.0],["2022-12-29",24.1961,24.2659,24.1728,24.2038,1522900.0],["2022-12-30",24.0875,24.2503,24.0797,24.165,891900.0],["2023-01-03",24.5761,24.7312,24.4365,24.5295,2033300.0],["2023-01-04",25.2973,25.4136,25.1887,25.3438,2680100.0],["2023-01-05",25.91,26.2977,25.8712,26.1814,4549400.0],["2023-01-06",26.1969,26.6312,26.1116,26.6079,2431800.0],["2023-01-09",26.5536,26.67,26.4916,26.4916,1903800.0],["2023-01-10",26.6312,26.6855,26.4993,26.67,1531600.0],["2023-01-11",26.8173,26.8871,26.7785,26.8328,1409800.0],["2023-01-12",27.5618,27.6161,27.3059,27.4687,2882600.0],["2023-01-13",27.6936,28.0736,27.6626,28.0349,3153400.0],["2023-01-17",28.3063,28.3451,27.9961,28.1512,2010900.0],["2023-01-18",28.3451,28.4226,28.0581,28.0581,2902300.0],["2023-01-19",27.8255,28.2443,27.8255,28.221,2288600.0],["2023-01-20",28.283,28.5777,28.2365,28.57,1985200.0],["2023-01-23",28.3916,28.5545,28.3761,28.5545,2103000.0],["2023-01-24",28.3218,28.5312,28.2365,28.4536,1779200.0],["2023-01-25",28.5002,28.8026,28.4924,28.7561,2121000.0],["2023-01-26",28.8414,29.0818,28.7328,29.0663,1537300.0],["2023-01-27",28.8647,28.9655,28.7251,28.8104,1817500.0],["2023-01-30",28.7949,28.9422,28.7406,28.7406,1641500.0],["2023-01-31",28.5157,28.6553,28.4071,28.6475,1833400.0],["2023-02-01",28.4769,28.8104,28.4226,28.6475,3349700.0],["2023-02-02",28.3296,28.3296,27.9728,28.0969,2479500.0],["2023-02-03",27.9883,28.1589,27.8798,27.9108,2246400.0],["2023-02-06",27.7324,27.8565,27.6393,27.8565,1884300.0],["2023-02-07",28.0504,28.3761,28.0349,28.2908,2097700.0],["2023-02-08",28.6165,28.6863,28.5467,28.5777,1965800.0],["2023-02-09",29.2214,29.2524,28.8569,28.8724,2354300.0],["2023-02-10",28.6553,28.6708,28.5002,28.5777,1930000.0],["2023-02-13",28.7406,28.9267,28.7328,28.9034,1089000.0],["2023-02-14",28.5622,28.919,28.5467,28.8647,1525500.0],["2023-02-15",28.4304,28.6087,28.3994,28.601,1491800.0],["2023-02-16",28.5932,28.9112,28.5932,28.7716,1749900.0],["2023-02-17",28.7639,29.0043,28.7096,28.9577,2052200.0],["2023-02-21",30.4079,30.7337,30.2373,30.2761,4068200.0],["2023-02-22",29.8263,29.9271,29.6557,29.679,2996600.0],["2023-02-23",29.4696,29.5704,29.299,29.4541,2433200.0],["2023-02-24",29.3532,29.5394,29.3377,29.4851,1695600.0],["2023-02-27",29.5239,29.6247,29.423,29.4541,2037100.0],["2023-02-28",29.9194,29.9271,29.6945,29.71,2455800.0],["2023-03-01",29.7643,29.8806,29.6557,29.741,3010800.0],["2023-03-02",29.4932,29.6051,29.2773,29.5571,2147900.0],["2023-03-03",29.5091,29.781,29.4852,29.773,1649300.0],["2023-03-06",29.4852,29.805,29.4612,29.741,1588000.0],["2023-03-07",29.9648,29.9728,29.4772,29.5891,2364200.0],["2023-03-08",29.9009,30.1168,29.733,29.8529,1990700.0],["2023-03-09",29.653,29.789,29.2853,29.3572,2448600.0],["2023-03-10",28.4138,28.6697,28.094,28.23,5830700.0],["2023-03-13",27.3425,27.9981,27.3345,27.6623,7471500.0],["2023-03-14",28.134,28.2939,27.8942,28.0861,3802000.0],["2023-03-15",26.3272,27.0787,26.3112,27.0147,8781700.0],["2023-03-16",26.615,27.5744,26.615,27.5744,4600400.0],["2023-03-17",26.4631,26.6949,26.2552,26.4471,3440100.0],["2023-03-20",26.3272,26.7589,26.3032,26.583,3593200.0],["2023-03-21",27.1746,27.4225,27.0707,27.1267,2954300.0],["2023-03-22",27.9421,27.9421,27.4225,27.4225,3846800.0],["2023-03-23",27.2306,27.3585,26.567,26.7669,3164000.0],["2023-03-24",26.0873,26.4471,25.9114,26.4471,3583900.0],["2023-03-27",26.7109,26.9028,26.623,26.8948,2071800.0],["2023-03-28",26.639,26.8788,26.583,26.7509,1620200.0],["2023-03-29",27.3425,27.4625,27.2386,27.3585,2183500.0],["2023-03-30",27.6303,27.6303,27.3745,27.4145,1263000.0],["2023-03-31",27.2866,27.3585,27.1746,27.2866,1716500.0],["2023-04-03",27.7423,27.9102,27.6303,27.7583,1168000.0],["2023-04-04",27.9341,27.9581,27.5024,27.7023,1297900.0],["2023-04-05",27.6303,27.7822,27.5104,27.7343,1184100.0],["2023-04-06",27.8462,28.222,27.8382,28.126,1420300.0],["2023-04-10",28.166,28.2619,27.9901,28.0861,1226900.0],["2023-04-11",27.9421,28.0621,27.9182,27.9741,1291800.0],["2023-04-12",28.182,28.238,27.9981,28.0541,2040400.0],["2023-04-13",28.3819,28.5578,28.2779,28.5178,1259600.0],["2023-04-14",29.2053,29.3333,28.9895,29.0534,2247500.0],["2023-04-17",28.6057,28.8536,28.4618,28.8456,2079200.0],["2023-04-18",28.7097,28.7656,28.5418,28.6217,1957000.0],["2023-04-19",28.5338,28.7256,28.5018,28.6777,1757900.0],["2023-04-20",28.5578,28.7736,28.5578,28.7256,1118300.0],["2023-04-21",28.3659,28.5658,28.222,28.5338,1393300.0],["2023-04-24",28.6057,28.7496,28.5418,28.6617,1704000.0],["2023-04-25",28.198,28.246,27.8942,27.9262,2377800.0],["2023-04-26",28.3979,28.6777,28.3259,28.4218,3571400.0],["2023-04-27",28.7416,28.9895,28.7017,28.9655,2536400.0],["2023-04-28",28.5258,28.8935,28.5018,28.8216,1763700.0],["2023-05-01",28.9735,29.0454,28.6297,28.6457,1172400.0],["2023-05-02",30.1727,30.2527,29.4452,29.6371,2854800.0],["2023-05-03",29.9089,30.0368,29.5971,29.6291,2890500.0],["2023-05-04",29.9169,30.0208,29.3572,29.6131,2912400.0],["2023-05-05",30.1088,30.6524,30.0528,30.5405,2833500.0],["2023-05-08",30.5325,30.7324,30.5005,30.5325,1855600.0],["2023-05-09",30.1887,30.4366,30.1567,30.3646,1620600.0],["2023-05-10",30.6924,30.6924,30.2447,30.4685,1620500.0],["2023-05-11",30.0473,30.3956,29.9501,30.3389,1722000.0],["2023-05-12",30.5576,30.6306,30.2822,30.3794,1141100.0],["2023-05-15",30.9789,31.2625,30.9141,31.1409,1656800.0],["2023-05-16",30.9141,31.0113,30.6144,30.6549,1400000.0],["2023-05-17",30.6711,30.8979,30.5495,30.7602,1278400.0],["2023-05-18",31.1085,31.1085,30.7683,30.987,1735600.0],["2023-05-19",31.0923,31.1895,30.8493,31.0437,1184800.0],["2023-05-22",31.1814,31.2706,31.0923,31.2138,1070100.0],["2023-05-23",31.0437,31.2219,30.906,30.9141,1297800.0],["2023-05-24",30.2498,30.3065,30.0473,30.1364,2413900.0],["2023-05-25",30.5171,30.5576,30.2336,30.4442,1834600.0],["2023-05-26",30.5901,30.744,30.5333,30.6387,1267000.0],["2023-05-30",30.4685,30.509,30.1364,30.3146,1225800.0],["2023-05-31",29.942,29.9582,29.6827,29.8285,1714700.0],["2023-06-01",29.9663,30.3875,29.9663,30.3146,1628700.0],["2023-06-02",30.6306,30.6873,30.5495,30.6387,1331700.0],["2023-06-05",30.7197,30.7521,30.4361,30.5657,1090700.0],["2023-06-06",30.582,30.9465,30.5414,30.9465,1198300.0],["2023-06-07",31.2624,31.2624,31.0275,31.0923,1584500.0],["2023-06-08",31.149,31.1976,30.9546,31.149,1066800.0],["2023-06-09",30.9708,31.1652,30.9384,31.149,828100.0],["2023-06-12",30.9384,30.9789,30.7116,30.8574,1236400.0],["2023-06-13",31.0761,31.3354,31.0599,31.1571,1587100.0],["2023-06-14",31.5055,31.708,31.2301,31.3111,1912500.0],["2023-06-15",31.465,31.6594,31.4164,31.6351,1696000.0],["2023-06-16",31.7404,31.8619,31.6432,31.7404,1701400.0],["2023-06-20",31.9105,31.9348,31.708,31.8943,1260800.0],["2023-06-21",31.7485,31.9916,31.7323,31.9349,1151000.0],["2023-06-22",31.4569,31.5136,31.3111,31.3516,1427000.0],["2023-06-23",31.0032,31.1814,30.9141,30.9708,1296600.0],["2023-06-26",31.1085,31.303,31.1085,31.1652,945800.0],["2023-06-27",31.4326,31.6513,31.3273,31.6027,1164600.0],["2023-06-28",31.4893,31.5541,31.4002,31.5136,1174400.0],["2023-06-29",31.5055,31.8133,31.4974,31.7728,1141000.0],["2023-06-30",32.2022,32.2751,32.0726,32.0969,1801300.0],["2023-07-03",32.267,32.4452,32.2103,32.3642,1284300.0],["2023-07-05",32.1212,32.1779,32.0159,32.0564,1510300.0],["2023-07-06",31.7404,31.7647,31.4164,31.5946,1328100.0],["2023-07-07",31.5946,31.9672,31.5865,31.8133,1403400.0],["2023-07-10",31.5865,31.789,31.5541,31.6675,1309100.0],["2023-07-11",31.6027,31.6675,31.4812,31.6351,1272700.0],["2023-07-12",32.2994,32.5748,32.2346,32.4776,1920100.0],["2023-07-13",32.8017,32.8827,32.6883,32.8503,1500300.0],["2023-07-14",32.8584,32.9151,32.6234,32.6964,1255200.0],["2023-07-17",32.8665,33.0123,32.8341,32.9961,1399600.0],["2023-07-18",32.8422,33.231,32.8179,33.1824,1689400.0],["2023-07-19",33.0366,33.1419,32.9556,33.0447,1564900.0],["2023-07-20",33.4336,33.5875,33.3525,33.5389,1506400.0],["2023-07-21",33.6847,33.6847,33.5065,33.5146,1102400.0],["2023-07-24",33.2958,33.6037,33.2958,33.5146,1082900.0],["2023-07-25",33.6604,33.7576,33.5794,33.6523,1331400.0],["2023-07-26",33.6685,34.0654,33.6685,33.952,1500900.0],["2023-07-27",33.5956,33.6847,33.3769,33.3931,1661600.0],["2023-07-28",33.8548,33.8953,33.7171,33.8062,1221700.0],["2023-07-31",33.9844,34.0655,33.7576,33.8467,1429000.0],["2023-08-01",34.1627,34.4057,33.9034,34.1951,2126700.0],["2023-08-02",33.2877,33.3364,32.8341,32.9394,2322700.0],["2023-08-03",32.9151,33.2229,32.8422,33.2067,1686200.0],["2023-08-04",33.0771,33.2958,32.9637,33.0447,1677900.0],["2023-08-07",33.5389,33.6604,33.3282,33.6361,1948400.0],["2023-08-08",32.9151,33.1743,32.7126,33.1419,1523400.0],["2023-08-09",32.9799,33.2391,32.9475,33.0447,1796400.0],["2023-08-10",33.2005,33.4466,33.0365,33.1185,1511900.0],["2023-08-11",32.8069,33.0201,32.774,32.8971,1636300.0],["2023-08-14",32.4542,32.651,32.2573,32.6264,1320900.0],["2023-08-15",31.9785,31.9785,31.6422,31.675,2943300.0],["2023-08-16",31.2075,31.3305,31.1173,31.1583,2390100.0],["2023-08-17",31.4372,31.5192,31.1009,31.1091,2378900.0],["2023-08-18",30.6498,30.9533,30.6088,30.8877,1987400.0],["2023-08-21",30.9041,30.9861,30.7482,30.9615,1678900.0],["2023-08-22",30.8713,30.9205,30.6252,30.658,2130000.0],["2023-08-23",30.658,30.8959,30.6252,30.8466,1333000.0],["2023-08-24",30.8877,31.0681,30.7974,30.7974,1136200.0],["2023-08-25",30.9779,31.0025,30.6006,30.7646,1403400.0],["2023-08-28",30.9287,31.1829,30.9123,31.1337,1140500.0],["2023-08-29",31.0845,31.3388,31.0763,31.3388,1503800.0],["2023-08-30",31.4044,31.5602,31.1665,31.1747,1667800.0],["2023-08-31",30.9615,30.9779,30.5678,30.6088,2543100.0],["2023-09-01",30.8712,30.9943,30.7482,30.7974,1519300.0],["2023-09-05",30.8713,30.9697,30.5268,30.5268,1501700.0],["2023-09-06",30.3299,30.4858,30.2479,30.3299,1655200.0],["2023-09-07",30.4202,30.5104,30.2315,30.2397,1789700.0],["2023-09-08",30.1249,30.3463,30.0593,30.3217,1665200.0],["2023-09-11",30.6662,30.8138,30.6252,30.7318,1911500.0],["2023-09-12",30.8221,31.2567,30.8138,31.0845,3020400.0],["2023-09-13",31.757,31.9129,31.5848,31.6094,2449900.0],["2023-09-14",32.2163,32.4214,32.1999,32.2901,2556000.0],["2023-09-15",32.3066,32.5034,32.2081,32.2081,2105400.0],["2023-09-18",32.1179,32.1261,31.8555,32.0031,1618700.0],["2023-09-19",32.2737,32.3722,32.2163,32.3558,1332900.0],["2023-09-20",32.405,32.5936,32.0605,32.0769,1629500.0],["2023-09-21",32.4132,32.5116,32.1917,32.1999,1513400.0],["2023-09-22",32.8479,32.8479,32.364,32.4296,2023500.0],["2023-09-25",32.1589,32.364,32.0277,32.3312,1677500.0],["2023-09-26",32.1179,32.282,31.9129,31.9621,1123500.0],["2023-09-27",32.1343,32.1425,31.8801,32.1179,1314200.0],["2023-09-28",32.2327,32.6182,32.2163,32.5444,1577700.0],["2023-09-29",32.7494,32.774,32.323,32.364,1376100.0],["2023-10-02",32.3312,32.3558,31.9047,32.0031,2230400.0],["2023-10-03",32.487,32.5198,32.0933,32.2491,3028800.0],["2023-10-04",32.2901,32.3066,31.9211,32.2409,1748900.0],["2023-10-05",32.1343,32.6592,32.1261,32.6264,2021700.0],["2023-10-06",32.8315,33.2826,32.692,33.2005,2522100.0],["2023-10-09",32.446,32.7084,32.3804,32.61,1699400.0],["2023-10-10",33.258,33.3236,33.1021,33.2415,2378800.0],["2023-10-11",33.4794,33.5778,33.3154,33.4876,1417300.0],["2023-10-12",33.1923,33.2251,32.9217,33.0529,1243900.0],["2023-10-13",32.8069,32.9873,32.528,32.6018,2192900.0],["2023-10-16",32.8397,32.9299,32.6428,32.8807,1244000.0],["2023-10-17",32.6428,33.0857,32.6428,32.8807,1343400.0],["2023-10-18",32.8479,32.8889,32.487,32.5362,1744000.0],["2023-10-19",32.1261,32.323,31.9949,32.0769,2447200.0],["2023-10-20",31.1173,31.2239,30.8548,30.9123,3502100.0],["2023-10-23",30.8713,31.1255,30.7974,30.9123,1394800.0],["2023-10-24",30.7892,30.9861,30.74,30.9041,1320500.0],["2023-10-25",30.9041,30.9943,30.7646,30.822,1551900.0],["2023-10-26",30.7072,30.822,30.453,30.576,2209300.0],["2023-10-27",30.4694,30.5186,30.0101,30.1085,3440700.0],["2023-10-30",29.9609,30.0265,28.9521,29.5426,6728000.0],["2023-10-31",29.846,29.9281,29.5836,29.7968,3072100.0],["2023-11-01",29.6902,29.8542,29.5426,29.7394,2626100.0],["2023-11-02",30.1577,30.3873,30.1085,30.3627,2263700.0],["2023-11-03",30.658,30.7974,30.576,30.7072,2245200.0],["2023-11-06",31.2977,31.3059,31.0107,31.1091,2740100.0],["2023-11-07",30.8138,30.9451,30.6908,30.9123,1836800.0],["2023-11-08",30.8877,31.0189,30.6908,30.8302,1709300.0],["2023-11-09",30.9549,31.063,30.664,30.7305,2376700.0],["2023-11-10",30.5726,30.8136,30.4479,30.7804,1582500.0],["2023-11-13",31.1129,31.1627,30.9549,31.1045,2148800.0],["2023-11-14",31.3124,31.5534,31.2957,31.4869,2454600.0],["2023-11-15",31.994,32.0438,31.8693,31.9773,2422200.0],["2023-11-16",31.5118,31.7197,31.4952,31.6199,1787700.0],["2023-11-17",31.969,32.0937,31.8859,32.0688,1994400.0],["2023-11-20",32.0106,32.2433,31.9857,32.2018,1591000.0],["2023-11-21",32.0937,32.1602,32.0106,32.0605,1674900.0],["2023-11-22",31.6199,31.6698,31.4537,31.6199,2731700.0],["2023-11-24",31.8527,32.1436,31.8443,32.102,954800.0],["2023-11-27",32.0522,32.1103,31.9108,32.0937,2095000.0],["2023-11-28",32.1103,32.2516,31.994,32.0771,2009100.0],["2023-11-29",31.5035,31.7363,31.4952,31.6116,2210700.0],["2023-11-30",31.861,31.969,31.7695,31.9441,1563400.0],["2023-12-01",31.7778,32.1685,31.7695,32.1353,1688100.0],["2023-12-04",31.8111,31.994,31.8028,31.8776,1291400.0],["2023-12-05",31.7778,31.9108,31.7446,31.7446,1331500.0],["2023-12-06",32.3597,32.5093,31.994,32.0189,2122100.0],["2023-12-07",32.0771,32.2683,31.9857,32.2683,1589900.0],["2023-12-08",32.3763,32.6091,32.3763,32.5924,1911000.0],["2023-12-11",32.3181,32.501,32.2932,32.4179,1671400.0],["2023-12-12",32.5592,32.6423,32.4595,32.634,1783000.0],["2023-12-13",32.6091,32.8584,32.3098,32.8169,2052100.0],["2023-12-14",32.6506,33.1161,32.5509,32.9499,2557400.0],["2023-12-15",32.4262,32.6257,32.2849,32.2932,2722500.0],["2023-12-18",32.5592,32.5841,32.4096,32.4595,1096000.0],["2023-12-19",32.7587,32.8584,32.6922,32.7504,1852100.0],["2023-12-20",32.7919,32.9083,32.4927,32.4927,1426700.0],["2023-12-21",32.8834,33.0247,32.8668,33.0164,1216000.0],["2023-12-22",33.1411,33.4902,33.1411,33.4735,1978100.0],["2023-12-26",33.4985,33.7894,33.4985,33.7063,1218500.0],["2023-12-27",33.7894,33.8892,33.7479,33.8559,1273600.0],["2023-12-28",33.7063,33.831,33.6564,33.6814,1200400.0],["2023-12-29",33.7396,33.7811,33.6066,33.698,1039400.0],["2024-01-02",33.3406,33.4819,33.1743,33.3489,1870400.0],["2024-01-03",33.2408,33.3239,33.0995,33.2491,1730400.0],["2024-01-04",33.3489,33.6897,33.3322,33.5068,1805300.0],["2024-01-05",33.5982,34.0055,33.5982,33.8642,1627700.0],["2024-01-08",34.097,34.4378,34.0138,34.4378,2133200.0],["2024-01-09",33.9806,34.0222,33.7146,33.7312,2700800.0],["2024-01-10",33.6814,33.831,33.6564,33.7811,1708700.0],["2024-01-11",33.4154,33.4403,32.6589,32.767,4935700.0],["2024-01-12",32.9166,33.033,32.5924,32.7338,2626700.0],["2024-01-16",31.6615,31.7113,31.4703,31.5451,4905300.0],["2024-01-17",31.0381,31.2957,30.9632,31.2375,3026600.0],["2024-01-18",31.4869,31.5534,31.3124,31.4952,2044500.0],["2024-01-19",31.2874,31.595,31.2209,31.5783,2328400.0],["2024-01-22",31.8277,32.0189,31.7862,31.861,2245200.0],["2024-01-23",31.9192,32.0272,31.8443,31.9441,1727600.0],["2024-01-24",32.501,32.5093,32.2101,32.2101,1727100.0],["2024-01-25",32.4428,32.4594,32.2184,32.4179,1541100.0],["2024-01-26",32.9665,33.0247,32.8169,32.9582,1741100.0],["2024-01-29",32.8917,32.9914,32.6839,32.9831,1026100.0],["2024-01-30",32.9083,33.1494,32.9083,33.1327,1286900.0],["2024-01-31",33.2242,33.2824,32.6756,32.6922,2625900.0],["2024-02-01",32.9332,32.9332,32.4678,32.8335,2066000.0],["2024-02-02",32.7338,32.8169,32.5259,32.7088,1942400.0],["2024-02-05",32.7005,32.767,32.4678,32.7005,1796300.0],["2024-02-06",33.1494,33.4154,33.0995,33.2408,2130300.0],["2024-02-07",33.2907,33.3156,33.0413,33.2076,1970800.0],["2024-02-08",32.767,32.8584,32.5509,32.6257,1882400.0],["2024-02-09",32.3431,32.4428,32.1685,32.4428,1315100.0],["2024-02-12",32.0771,32.3846,32.0771,32.2766,1449800.0],["2024-02-13",32.3846,32.4013,31.9524,32.127,2257100.0],["2024-02-14",32.6008,32.7338,32.4678,32.6589,1821600.0],["2024-02-15",32.8086,33.1494,32.7587,33.1411,1454000.0],["2024-02-16",33.4486,33.6315,33.3322,33.5151,1823900.0],["2024-02-20",33.8559,34.0222,33.8393,33.9557,1727400.0],["2024-02-21",31.1627,31.2874,30.8469,30.9383,8242200.0],["2024-02-22",31.0962,31.3955,31.0381,31.3456,4341500.0],["2024-02-23",31.728,31.8443,31.6282,31.7529,2315500.0],["2024-02-26",31.6864,31.7529,31.4537,31.6532,2002800.0],["2024-02-27",31.9441,32.0023,31.861,31.8859,2930000.0],["2024-02-28",32.26,32.3348,31.8693,31.994,4268500.0],["2024-02-29",32.634,32.6756,32.2516,32.5675,4169100.0],["2024-03-01",32.4678,32.5509,32.2433,32.4013,2206000.0],["2024-03-04",32.1602,32.3431,32.1519,32.235,2124700.0],["2024-03-05",32.1935,32.5176,32.1935,32.3597,2212500.0],["2024-03-06",32.5426,32.7005,32.4096,32.6091,3372800.0],["2024-03-07",32.7389,32.912,32.635,32.7822,2194500.0],["2024-03-08",32.5139,32.6437,32.3321,32.4014,1886400.0],["2024-03-11",32.0466,32.1937,31.96,32.1331,2471600.0],["2024-03-12",32.8687,32.9639,32.7475,32.8947,2409500.0],["2024-03-13",32.9899,33.0504,32.7043,32.8774,2041000.0],["2024-03-14",32.6437,32.7216,32.3494,32.4793,1389600.0],["2024-03-15",32.9639,33.137,32.9206,33.0677,2243400.0],["2024-03-18",33.4918,33.4918,33.1976,33.2495,1936100.0],["2024-03-19",33.2062,33.3793,33.1803,33.3187,1294000.0],["2024-03-20",33.2149,33.8034,33.1889,33.8034,2356900.0],["2024-03-21",34.1063,34.3918,34.0803,34.1841,2476800.0],["2024-03-22",34.3572,34.3918,34.1668,34.2014,1318600.0],["2024-03-25",34.1236,34.3486,34.1236,34.2014,1659900.0],["2024-03-26",34.3659,34.4524,34.3226,34.3572,1994400.0],["2024-03-27",33.7947,33.8899,33.6995,33.7428,2310500.0],["2024-03-28",34.2361,34.262,33.9245,34.063,1779100.0],["2024-04-01",34.0716,34.1409,33.8207,34.0197,1314900.0],["2024-04-02",33.8639,34.0457,33.786,34.0284,1379200.0],["2024-04-03",34.262,34.7726,34.2274,34.7294,1875600.0],["2024-04-04",35.3871,35.4477,34.7207,34.764,3000100.0],["2024-04-05",34.9717,35.24,34.8419,35.24,1404000.0],["2024-04-08",35.3611,35.5428,35.2746,35.4909,1553100.0],["2024-04-09",35.69,35.7679,35.4303,35.6207,1930700.0],["2024-04-10",35.9669,36.2352,35.8717,36.1833,3240300.0],["2024-04-11",35.4304,35.5342,35.0755,35.439,2059400.0],["2024-04-12",35.5342,35.664,35.0928,35.1621,3373500.0],["2024-04-15",35.7159,35.8284,35.0322,35.1101,2462800.0],["2024-04-16",34.4697,34.5043,34.1495,34.314,2894200.0],["2024-04-17",34.7294,34.8332,34.4265,34.5995,1721300.0],["2024-04-18",34.8419,35.0236,34.7467,34.9544,1544900.0],["2024-04-19",34.6688,35.1015,34.6168,35.0669,1663900.0],["2024-04-22",35.7159,36.114,35.6554,36.0188,2107300.0],["2024-04-23",35.9756,36.2871,35.9496,36.2525,1583700.0],["2024-04-24",36.0361,36.14,35.889,36.0794,1555200.0],["2024-04-25",35.7765,36.2525,35.7592,36.1833,1766200.0],["2024-04-26",36.2179,36.3217,36.0275,36.2612,1402800.0],["2024-04-29",36.5381,36.6506,36.4429,36.5035,1616400.0],["2024-04-30",38.1218,38.2776,37.7064,37.7151,3405900.0],["2024-05-01",37.9141,38.0439,37.6545,37.7756,2274400.0],["2024-05-02",38.6411,38.6843,38.2603,38.5199,2160700.0],["2024-05-03",38.6584,38.7795,38.468,38.468,1466100.0],["2024-05-06",38.719,38.7882,38.5026,38.7536,1276700.0],["2024-05-07",39.0738,39.1949,38.8834,38.9267,1782400.0],["2024-05-08",39.2122,39.3421,39.0824,39.2901,1621300.0],["2024-05-09",39.0124,39.102,38.8869,38.9676,1445400.0],["2024-05-10",39.2364,39.3528,39.0572,39.0661,1825800.0],["2024-05-13",39.4156,39.4872,39.2632,39.3976,1269200.0],["2024-05-14",39.8188,40.1593,39.7292,40.0697,1674400.0],["2024-05-15",39.8994,40.1413,39.8905,40.1145,1105000.0],["2024-05-16",40.67,40.67,39.2722,39.8098,4597700.0],["2024-05-17",39.7561,40.0159,39.7113,39.9084,1125800.0],["2024-05-20",39.8546,39.8994,39.5858,39.5948,977300.0],["2024-05-21",39.7381,39.9711,39.6933,39.9442,1208400.0],["2024-05-22",39.8815,39.9621,39.5141,39.6127,1181200.0],["2024-05-23",39.6933,39.756,39.2364,39.2453,1392400.0],["2024-05-24",39.7471,40.0069,39.7023,39.765,1198800.0],["2024-05-28",39.4514,39.7829,39.3797,39.5679,1506300.0],["2024-05-29",39.308,39.3618,39.1288,39.1916,1185400.0],["2024-05-30",39.6485,39.8725,39.5858,39.7023,1540600.0],["2024-05-31",39.8546,40.0697,39.6844,40.0069,1151600.0],["2024-06-03",39.8994,40.222,39.7381,40.213,1386800.0],["2024-06-04",39.765,39.9353,39.6485,39.9084,1277800.0],["2024-06-05",39.7381,39.7829,39.4156,39.5589,1299000.0],["2024-06-06",39.8367,39.9801,39.7202,39.9084,866700.0],["2024-06-07",40.0697,40.1055,39.8009,39.8098,1217300.0],["2024-06-10",39.7113,39.9263,39.4962,39.8815,921300.0],["2024-06-11",38.86,38.9855,38.636,38.8152,1609200.0],["2024-06-12",39.7829,39.8367,39.1826,39.308,1614700.0],["2024-06-13",38.9765,38.9765,38.5733,38.7167,941400.0],["2024-06-14",38.636,38.7436,38.3762,38.7256,1143400.0],["2024-06-17",38.878,39.1647,38.7615,39.1557,876500.0],["2024-06-18",39.1826,39.4066,39.0482,39.1736,1299300.0],["2024-06-20",39.5858,39.774,39.5052,39.6933,1455900.0],["2024-06-21",38.9317,39.102,38.7973,38.9765,1312900.0],["2024-06-24",39.5052,39.6754,39.3618,39.4872,2381300.0],["2024-06-25",39.2991,39.3618,39.1109,39.2722,770400.0],["2024-06-26",39.0213,39.2184,38.9676,39.1647,735500.0],["2024-06-27",39.3887,39.4693,39.1109,39.1826,1291500.0],["2024-06-28",39.1199,39.2184,38.86,38.9765,1151800.0],["2024-07-01",39.3439,39.5858,39.1916,39.2543,882500.0],["2024-07-02",39.2812,39.5231,39.1468,39.4962,849900.0],["2024-07-03",39.4335,39.6037,39.2005,39.3349,1155700.0],["2024-07-05",38.8959,38.9586,38.6092,38.8959,903800.0],["2024-07-08",39.093,39.1557,38.7436,38.8242,617300.0],["2024-07-09",38.2418,38.6808,38.2328,38.5106,1483000.0],["2024-07-10",38.5016,38.7884,38.4748,38.7077,752400.0],["2024-07-11",38.9048,38.9765,38.8152,38.8511,980200.0],["2024-07-12",39.1109,39.317,39.0392,39.2274,1089700.0],["2024-07-15",38.8332,38.9855,38.6808,38.7525,1830700.0],["2024-07-16",38.5285,39.0213,38.43,39.0034,1012000.0],["2024-07-17",39.0213,39.1378,38.9228,38.9765,1140600.0],["2024-07-18",39.0124,39.0572,38.4748,38.5464,1078900.0],["2024-07-19",38.3314,38.6181,38.2687,38.4031,1526900.0],["2024-07-22",38.9676,39.0124,38.7077,38.9496,830600.0],["2024-07-23",38.5823,38.7884,38.5554,38.7346,690000.0],["2024-07-24",38.636,38.7436,38.4031,38.412,1124600.0],["2024-07-25",38.3403,38.6271,38.197,38.3851,1400800.0],["2024-07-26",38.3135,38.86,38.2866,38.7794,2185500.0],["2024-07-29",38.8869,38.9228,38.6808,38.7973,1426300.0],["2024-07-30",38.9407,39.1288,38.9048,39.0034,1624100.0],["2024-07-31",40.1324,40.7954,40.0428,40.4549,3417300.0],["2024-08-01",38.4658,38.5375,37.7131,38.0447,4592000.0],["2024-08-02",37.1307,37.2651,36.6559,37.0053,3442400.0],["2024-08-05",35.509,36.396,35.3208,36.2168,2930500.0],["2024-08-06",35.8674,36.5035,35.7867,36.405,2238800.0],["2024-08-07",37.0859,37.2024,36.4946,36.5483,1471700.0],["2024-08-08",36.7275,37.0143,36.6558,36.9336,1213200.0],["2024-08-09",36.8978,37.2562,36.844,37.2383,1171200.0],["2024-08-12",37.2741,37.3906,37.1307,37.1487,1189900.0],["2024-08-13",37.4175,37.6594,37.3458,37.6325,1102300.0],["2024-08-14",37.7221,37.8565,37.6863,37.7938,1277600.0],["2024-08-15",38.4658,38.5644,38.2866,38.3762,1436500.0],["2024-08-16",38.5847,38.7842,38.5575,38.766,1198200.0],["2024-08-19",39.0924,39.446,39.0833,39.4278,1426100.0],["2024-08-20",38.7388,38.902,38.6572,38.7298,1303800.0],["2024-08-21",39.0924,39.1649,38.9473,39.1559,1181500.0],["2024-08-22",39.1649,39.2284,38.9564,39.0108,1161200.0],["2024-08-23",39.2375,39.6182,39.2012,39.5729,1406100.0],["2024-08-26",39.6182,39.8177,39.5276,39.6182,834600.0],["2024-08-27",39.8993,40.1169,39.8539,40.0443,1969100.0],["2024-08-28",39.6001,39.8902,39.5548,39.8449,947800.0],["2024-08-29",39.9083,40.0987,39.718,39.9899,1108600.0],["2024-08-30",39.9809,40.3435,39.9537,40.3072,1325700.0],["2024-09-03",39.718,39.7633,39.2647,39.3644,2568100.0],["2024-09-04",39.591,39.7905,39.446,39.4822,1022000.0],["2024-09-05",40.1985,40.2438,39.6636,39.8358,1569900.0],["2024-09-06",39.5729,39.7633,38.8295,38.8658,1434700.0],["2024-09-09",39.582,39.8267,39.5094,39.6545,1173100.0],["2024-09-10",39.3009,39.3644,38.5847,39.0289,1924000.0],["2024-09-11",39.0108,39.0652,38.4215,39.0017,2234200.0],["2024-09-12",39.1649,39.3372,38.8658,39.2828,1144800.0],["2024-09-13",39.4641,39.718,39.4278,39.5638,848800.0],["2024-09-16",39.3372,39.6273,39.3281,39.6001,840800.0],["2024-09-17",39.9899,40.0171,39.5548,39.6001,1097600.0],["2024-09-18",39.8267,40.1531,39.6364,39.8086,1172000.0],["2024-09-19",40.5248,40.6427,40.2166,40.5339,1340600.0],["2024-09-20",40.2075,40.2166,39.9446,40.0443,1329400.0],["2024-09-23",40.7605,40.9056,40.6608,40.8603,1375300.0],["2024-09-24",41.2048,41.232,40.8784,40.9963,1213100.0],["2024-09-25",40.9237,40.96,40.4795,40.4976,1186900.0],["2024-09-26",41.5039,41.7669,41.3317,41.6218,1572400.0],["2024-09-27",41.5674,41.6762,41.3589,41.3589,1072300.0],["2024-09-30",41.0778,41.0869,40.7333,40.9691,998100.0],["2024-10-01",40.7152,40.7333,40.0534,40.4251,1681400.0],["2024-10-02",41.0506,41.1232,40.7877,40.8421,1476000.0],["2024-10-03",40.8331,41.0325,40.5974,40.96,1315900.0],["2024-10-04",41.3408,41.5855,41.2501,41.5765,1557600.0],["2024-10-07",41.4767,41.5311,41.2138,41.4042,998500.0],["2024-10-08",40.1441,40.1803,39.7452,39.8177,1661400.0],["2024-10-09",39.863,40.0806,39.7905,40.0443,1123600.0],["2024-10-10",40.1894,40.1894,39.9174,40.1441,742600.0],["2024-10-11",39.9718,40.2438,39.9446,40.2075,771400.0],["2024-10-14",39.9355,40.3435,39.8358,40.2166,1332200.0],["2024-10-15",39.9899,40.0171,39.718,39.7361,1481300.0],["2024-10-16",40.0081,40.135,39.9174,39.9809,637900.0],["2024-10-17",40.0987,40.3435,39.999,40.2256,872700.0],["2024-10-18",40.4704,40.5792,40.2166,40.543,725400.0],["2024-10-21",40.2528,40.3435,39.9899,40.0534,798100.0],["2024-10-22",40.1259,40.4886,40.0443,40.4523,1053600.0],["2024-10-23",40.1078,40.1531,39.863,40.0534,866800.0],["2024-10-24",40.4886,40.5067,40.1078,40.3435,714900.0],["2024-10-25",40.6789,40.7152,40.1894,40.2166,940300.0],["2024-10-28",40.5974,41.0869,40.5067,40.9509,1264800.0],["2024-10-29",42.3924,42.8548,42.066,42.1023,2668600.0],["2024-10-30",41.9663,42.3562,41.8757,41.9119,1496300.0],["2024-10-31",42.1204,42.1295,41.649,41.8213,1008600.0],["2024-11-01",42.1839,42.2564,41.8031,41.8666,997800.0],["2024-11-04",42.6372,42.7097,42.2746,42.2836,933700.0],["2024-11-05",42.5828,42.9364,42.5103,42.8548,957400.0],["2024-11-06",42.4831,42.7369,42.2111,42.6463,1312300.0],["2024-11-07",43.0089,43.1177,42.7822,42.9364,1217500.0],["2024-11-08",41.6536,41.6994,40.9847,41.1955,1897700.0],["2024-11-11",41.3054,41.6719,41.3054,41.5253,1145800.0],["2024-11-12",41.003,41.113,40.6823,40.8839,1432700.0],["2024-11-13",41.113,41.3604,40.8106,41.2321,1279600.0],["2024-11-14",41.3604,41.4612,41.168,41.1771,1134800.0],["2024-11-15",41.7819,41.9376,41.6719,41.9101,1058500.0],["2024-11-18",42.1575,42.6798,42.0842,42.5607,1042900.0],["2024-11-19",41.8552,42.4966,41.8185,42.4049,874700.0],["2024-11-20",42.3866,42.3958,42.0293,42.3591,628100.0],["2024-11-21",42.3866,42.579,42.2675,42.4416,922800.0],["2024-11-22",41.8643,42.1392,41.7727,42.0934,917300.0],["2024-11-25",42.7348,42.7806,42.5149,42.5974,904700.0],["2024-11-26",42.6248,42.6706,42.3774,42.4416,663700.0],["2024-11-27",42.4599,42.8906,42.4324,42.7714,704100.0],["2024-11-29",42.7623,43.0555,42.7531,42.9639,505300.0],["2024-12-02",43.1563,43.1929,42.8447,43.0738,1100300.0],["2024-12-03",43.6511,43.7152,43.3487,43.4953,1539700.0],["2024-12-04",43.5686,43.6969,43.3853,43.3853,1131100.0],["2024-12-05",43.9992,44.2283,43.9443,44.0359,1418000.0],["2024-12-06",44.0451,44.0451,43.5594,43.6052,940400.0],["2024-12-09",44.3291,44.3932,43.9351,43.9351,950300.0],["2024-12-10",44.1642,44.1825,43.9259,43.9992,710500.0],["2024-12-11",44.4482,44.5582,44.2558,44.4757,1110100.0],["2024-12-12",44.4482,44.6406,44.3291,44.3291,837800.0],["2024-12-13",44.5032,44.6773,44.2466,44.5307,1359400.0],["2024-12-16",44.659,44.7231,44.5215,44.5582,855400.0],["2024-12-17",44.5398,44.6131,44.3108,44.5673,973800.0],["2024-12-18",44.8972,45.0621,43.8343,43.9168,1554400.0],["2024-12-19",44.4574,44.5215,44.1184,44.1184,1166000.0],["2024-12-20",43.5594,44.4391,43.5045,44.2283,1248700.0],["2024-12-23",44.155,44.6406,44.0359,44.6131,854300.0],["2024-12-24",44.659,45.1721,44.6315,45.1263,309000.0],["2024-12-26",45.1721,45.3187,45.0804,45.1354,516300.0],["2024-12-27",44.9247,45.1904,44.9063,45.1629,1088100.0],["2024-12-30",45.0988,45.5019,44.998,45.3645,1344500.0],["2024-12-31",45.6119,45.6852,45.2637,45.3187,768200.0],["2025-01-02",44.7323,44.9155,44.4207,44.604,1136800.0],["2025-01-03",45.0896,45.1171,44.7597,44.9613,1084600.0],["2025-01-06",45.1996,45.4744,45.0713,45.1446,1253900.0],["2025-01-07",44.943,44.998,44.5215,44.7597,1077900.0],["2025-01-08",44.9155,45.3187,44.7964,45.2362,914100.0],["2025-01-10",45.4286,45.5386,45.0438,45.2179,1821400.0],["2025-01-13",44.4482,44.9522,44.4482,44.8972,1601600.0],["2025-01-14",44.9247,45.2454,44.9063,45.2179,1666700.0],["2025-01-15",45.7676,45.8868,45.3736,45.8501,2206600.0],["2025-01-16",46.1067,46.5556,46.07,46.5556,1734600.0],["2025-01-17",46.4182,46.7572,46.2166,46.3907,1531300.0],["2025-01-21",46.9313,47.2795,46.7297,47.1787,1404100.0],["2025-01-22",46.9771,46.9771,46.6473,46.6473,1170800.0],["2025-01-23",46.8672,47.2612,46.8488,47.1054,1260300.0],["2025-01-24",46.9221,47.1146,46.7755,46.9954,986900.0],["2025-01-27",47.646,47.7743,47.3986,47.7376,1588400.0],["2025-01-28",47.307,47.646,47.2612,47.6093,1324000.0],["2025-01-29",47.5269,48.0491,47.5269,47.7926,1523800.0],["2025-01-30",48.2324,48.5531,48.0492,48.2599,1483300.0],["2025-01-31",48.434,48.5623,48.04,48.04,1101600.0],["2025-02-03",46.7206,47.1695,46.4457,47.0046,1733000.0],["2025-02-04",47.4169,47.7651,47.4169,47.5727,1021700.0],["2025-02-05",47.536,47.93,47.3161,47.8384,1052400.0],["2025-02-06",48.1957,48.6172,48.1957,48.5531,901700.0],["2025-02-07",48.8555,48.9563,48.5898,48.6539,1391600.0],["2025-02-10",49.5976,49.6893,49.2586,49.3502,1813100.0],["2025-02-11",49.6984,50.2115,49.6435,50.0283,1937500.0],["2025-02-12",50.0833,50.7247,50.0466,50.4681,1675800.0],["2025-02-13",50.2665,50.5872,50.1749,50.5689,1955900.0],["2025-02-14",50.4131,50.6514,50.3123,50.4773,1169800.0],["2025-02-18",52.1907,52.3006,52.0074,52.1174,2857500.0],["2025-02-19",52.0716,52.3006,51.7784,52.1907,2560700.0],["2025-02-20",51.4393,51.6409,51.1736,51.2836,1727400.0],["2025-02-21",51.6959,51.9616,51.3294,51.3844,2563500.0],["2025-02-24",51.3569,51.3935,50.8163,51.0362,1540200.0],["2025-02-25",52.9237,52.9787,52.2548,52.9329,5071800.0],["2025-02-26",52.5572,53.4551,52.5572,53.3635,7056400.0],["2025-02-27",53.3177,53.5376,53.0337,53.3177,6397900.0],["2025-02-28",53.9408,54.8937,53.7667,54.8937,24038600.0],["2025-03-03",55.6817,56.2772,54.9212,55.2785,3876500.0],["2025-03-04",54.7196,56.6987,54.2431,55.3701,5269800.0],["2025-03-05",55.8558,56.5613,55.4893,56.4238,3608000.0],["2025-03-06",54.9761,55.196,54.3622,54.5638,4235600.0],["2025-03-07",54.6583,54.8851,53.7985,54.8378,3596500.0],["2025-03-10",53.2789,53.534,52.2679,52.6553,3847800.0],["2025-03-11",52.438,52.712,51.6915,52.4191,3937400.0],["2025-03-12",52.7025,52.8915,52.3246,52.6647,1917200.0],["2025-03-13",52.9387,53.0615,52.4285,52.5608,2265500.0],["2025-03-14",53.2411,54.1387,53.2033,53.9213,3599300.0],["2025-03-17",54.2426,54.8095,54.2426,54.63,2287800.0],["2025-03-18",55.3197,55.5653,55.1024,55.4425,2140300.0],["2025-03-19",55.5087,55.8488,55.2535,55.6031,1518900.0],["2025-03-20",54.1292,54.7339,54.0536,54.4315,3291000.0],["2025-03-21",54.441,54.8189,54.2331,54.6394,2156600.0],["2025-03-24",54.9607,55.074,54.63,54.7811,1754100.0],["2025-03-25",55.0929,55.2819,54.7906,55.1496,1806500.0],["2025-03-26",55.348,55.6409,54.8662,55.1307,1959400.0],["2025-03-27",54.8756,55.3008,54.7339,55.1213,1541800.0],["2025-03-28",55.0173,55.074,54.3938,54.5827,1295500.0],["2025-03-31",53.6001,54.3465,53.4017,54.2615,1855200.0],["2025-04-01",54.1103,54.2237,53.5718,54.1009,1759000.0],["2025-04-02",54.0064,54.8284,53.9875,54.7717,1356500.0],["2025-04-03",50.9262,51.5593,50.2649,50.5483,4183800.0],["2025-04-04",46.9769,47.4304,46.2588,47.0902,5386700.0],["2025-04-07",45.1344,47.1942,44.7093,45.7486,6474200.0],["2025-04-08",45.2573,45.7391,43.5849,44.1046,5396500.0],["2025-04-09",43.2731,47.2792,43.1408,46.6462,6000600.0],["2025-04-10",45.8714,46.3155,44.6148,45.5596,4780100.0],["2025-04-11",46.0887,47.3642,45.9659,47.1375,3761500.0],["2025-04-14",47.9028,48.6775,47.7705,48.224,2928300.0],["2025-04-15",48.9704,49.5751,48.9326,49.3106,2590900.0],["2025-04-16",49.3578,49.6885,48.9043,49.1122,2065200.0],["2025-04-17",49.4995,50.0475,49.3956,49.6035,1700900.0],["2025-04-21",49.8869,49.9625,48.7626,49.235,1190900.0],["2025-04-22",50.5861,51.1435,50.52,51.0302,1820500.0],["2025-04-23",52.9198,53.4395,52.7781,52.9198,2939600.0],["2025-04-24",51.9844,52.7025,51.975,52.6269,1494500.0],["2025-04-25",52.6647,53.0332,52.6269,52.9009,1288900.0],["2025-04-28",53.0426,53.3166,52.8537,53.2316,1579100.0],["2025-04-29",54.6772,54.9134,54.2804,54.2993,1826500.0],["2025-04-30",52.3529,53.0521,52.0884,52.986,3080700.0],["2025-05-01",52.4002,52.5608,51.9372,52.0884,1583000.0],["2025-05-02",53.4111,53.6001,53.1371,53.3922,1436200.0],["2025-05-05",53.5245,54.082,53.2883,53.5529,1121600.0],["2025-05-06",53.619,53.8174,53.4962,53.4962,1276100.0],["2025-05-07",53.3922,53.7796,53.1088,53.1749,1464300.0],["2025-05-08",53.808,53.9119,53.5529,53.5623,1499100.0],["2025-05-09",54.2963,54.3535,53.8959,54.1056,1121000.0],["2025-05-12",55.9263,55.974,55.4402,55.5164,2290100.0],["2025-05-13",55.7357,55.8691,55.6118,55.6118,1443300.0],["2025-05-14",55.1923,55.6308,55.1447,55.5355,1490100.0],["2025-05-15",56.0598,56.1932,55.8882,56.0598,1288300.0],["2025-05-16",55.7738,56.1837,55.7166,56.117,1752500.0],["2025-05-19",56.136,56.8796,56.0979,56.8796,1660000.0],["2025-05-20",56.8986,57.1941,56.8796,57.1846,1274200.0],["2025-05-21",57.2323,57.3848,56.5555,56.565,1812400.0],["2025-05-22",56.422,56.9177,56.279,56.6317,999600.0],["2025-05-23",55.9549,56.5745,55.8882,56.4697,1527300.0],["2025-05-27",56.4601,56.5841,56.1932,56.3553,1189900.0],["2025-05-28",56.1742,56.1932,55.831,55.9549,927700.0],["2025-05-29",56.6699,56.6889,56.2504,56.4315,1171900.0],["2025-05-30",56.7366,56.8319,56.1265,56.5078,1205900.0],["2025-06-02",56.708,57.2132,56.4411,57.1846,1211700.0],["2025-06-03",56.3553,56.8128,56.3076,56.5841,1482600.0],["2025-06-04",56.5555,56.8891,56.5173,56.5364,1123500.0],["2025-06-05",56.9558,57.0797,56.6794,56.8128,1180400.0],["2025-06-06",57.1751,57.4038,57.0416,57.1846,1166900.0],["2025-06-09",57.461,57.6803,57.4038,57.4801,1030800.0],["2025-06-10",57.0035,57.0797,56.7175,56.7747,1224600.0],["2025-06-11",56.9082,57.013,56.5745,56.6413,1184400.0],["2025-06-12",57.0511,57.3752,56.8796,57.3562,1200800.0],["2025-06-13",56.2695,56.7175,56.1265,56.4125,2049600.0],["2025-06-16",57.013,57.299,56.7652,56.8128,1565800.0],["2025-06-17",56.3362,56.4506,55.7452,55.7833,1842900.0],["2025-06-18",56.1837,56.6508,56.0788,56.422,1433500.0],["2025-06-20",56.5269,56.5745,55.6594,55.6976,1540800.0],["2025-06-23",55.545,56.2695,55.4211,56.1742,2540900.0],["2025-06-24",57.5754,57.9948,57.442,57.8805,2085400.0],["2025-06-25",57.9186,58.2903,57.8328,58.2332,1597100.0],["2025-06-26",57.8709,57.9853,57.6326,57.6517,1449400.0],["2025-06-27",58.2332,58.2332,57.6993,57.9758,1061700.0],["2025-06-30",57.6803,58.0902,57.604,57.9472,1132500.0],["2025-07-01",57.3276,57.585,57.1179,57.4515,1151700.0],["2025-07-02",57.7565,57.8233,57.3466,57.8137,2216100.0],["2025-07-03",57.7375,57.9472,57.6898,57.8328,833000.0],["2025-07-07",58.2999,58.5191,57.8137,58.0806,1360800.0],["2025-07-08",58.4333,58.767,58.0902,58.6907,1437000.0],["2025-07-09",59.0815,59.1864,58.8718,59.1673,1354000.0],["2025-07-10",59.4152,59.9299,59.3866,59.8441,1454400.0],["2025-07-11",58.7384,58.9862,58.5859,58.8242,1217200.0],["2025-07-14",59.3008,59.6153,59.2531,59.5868,1078200.0],["2025-07-15",59.377,59.4342,58.8623,58.929,1346200.0],["2025-07-16",59.4152,59.6725,59.1387,59.6153,2167900.0],["2025-07-17",59.4628,60.3207,59.4342,60.2921,1247000.0],["2025-07-18",60.1206,60.2064,59.806,59.8823,1584900.0],["2025-07-21",60.3398,60.9785,60.2731,60.6258,1454300.0],["2025-07-22",60.8736,61.274,60.6353,61.0643,1472500.0],["2025-07-23",61.4265,62.17,61.3979,62.0842,1956900.0],["2025-07-24",62.4941,62.6752,61.9412,61.9412,1741200.0],["2025-07-25",61.6457,61.9031,61.4265,61.884,1305200.0],["2025-07-28",61.8078,61.8364,61.3216,61.4646,1363400.0],["2025-07-29",62.17,62.313,61.865,62.0175,1690200.0],["2025-07-30",60.0348,60.1015,58.3094,58.6049,3806500.0],["2025-07-31",58.4715,58.6526,58.1855,58.4333,1642400.0],["2025-08-01",58.2808,58.6049,57.7756,58.5001,1758700.0],["2025-08-04",58.8146,59.0053,58.6812,58.9004,1125200.0],["2025-08-05",59.2055,59.3484,58.6907,59.1292,1144000.0],["2025-08-06",59.6058,59.8346,59.5105,59.7583,868600.0],["2025-08-07",60.3112,60.3398,59.7965,60.0062,1184100.0],["2025-08-08",60.1492,60.9213,59.9585,60.7306,1363200.0],["2025-08-11",60.9022,61.2454,60.7974,61.1977,1288700.0],["2025-08-12",61.6267,62.0652,61.5981,61.9317,1558200.0],["2025-08-13",62.1986,62.2844,61.8555,61.9317,1339800.0],["2025-08-14",62.1891,62.6943,62.1414,62.6943,1477300.0],["2025-08-15",62.1564,62.2332,61.2535,61.3495,1693400.0],["2025-08-18",61.0614,61.436,61.0038,61.4072,1089500.0],["2025-08-19",61.7626,61.8874,61.2823,61.3207,1038700.0],["2025-08-20",62.4061,62.9056,62.1852,62.7808,1605500.0],["2025-08-21",62.5406,62.8288,62.483,62.6847,973000.0],["2025-08-22",62.8672,63.4435,62.848,63.0881,1225300.0],["2025-08-25",63.0785,63.3379,62.6079,62.6463,637700.0],["2025-08-26",62.3965,62.9056,62.214,62.9056,1108200.0],["2025-08-27",61.7818,62.1564,61.7434,62.0507,1036700.0],["2025-08-28",62.166,62.4253,62.0123,62.2621,819700.0],["2025-08-29",61.6953,61.9547,61.6665,61.9259,991900.0],["2025-09-02",61.2919,61.5993,61.0422,61.5513,1121600.0],["2025-09-03",61.8778,62.2236,61.8586,62.1756,1779000.0],["2025-09-04",62.1084,62.6655,62.0892,62.5118,1054900.0],["2025-09-05",63.674,63.7509,62.6751,63.0209,1356000.0],["2025-09-08",63.1362,63.5108,62.9921,63.4243,923100.0],["2025-09-09",63.2514,64.0198,63.2514,63.9046,1074500.0],["2025-09-10",64.8459,65.8449,64.8459,65.672,3494800.0],["2025-09-11",65.6912,66.5845,65.6816,66.4308,1890300.0],["2025-09-12",65.9697,66.3347,65.8833,65.9409,1135000.0],["2025-09-15",66.5364,66.7382,66.3251,66.7093,1017700.0],["2025-09-16",66.2483,66.4116,65.9505,66.2291,1483500.0],["2025-09-17",66.7382,67.18,66.5269,66.9207,1857800.0],["2025-09-18",66.5845,67.0455,66.4404,66.7574,1084200.0],["2025-09-19",66.9207,67.1608,66.8054,66.9783,944700.0],["2025-09-22",67.1032,67.4874,67.1032,67.2184,1217700.0],["2025-09-23",67.7852,68.2366,67.3817,67.4298,1448200.0],["2025-09-24",67.2184,67.6219,67.0071,67.132,1121800.0],["2025-09-25",66.0658,66.4308,65.9121,66.2099,1580700.0],["2025-09-26",67.1512,67.4394,67.0263,67.0647,2042300.0],["2025-09-29",67.9292,68.0445,67.3817,67.6891,1318700.0],["2025-09-30",67.8716,68.2558,67.6507,68.179,1573400.0],["2025-10-01",68.6785,68.7553,68.2654,68.544,1279800.0],["2025-10-02",68.2942,68.3423,67.4874,68.0349,975400.0],["2025-10-03",68.909,69.3604,68.8514,69.3604,943200.0],["2025-10-06",69.0146,69.2548,68.544,68.6688,982600.0],["2025-10-07",68.275,68.4191,67.8524,67.9196,984200.0],["2025-10-08",69.0146,69.0819,68.592,68.6785,1111500.0],["2025-10-09",65.4703,65.7872,64.4425,64.673,3281300.0],["2025-10-10",64.1639,64.721,63.2706,63.3186,3082600.0],["2025-10-13",63.5204,64.0679,63.5204,63.8373,1727500.0],["2025-10-14",63.9046,64.6538,63.7893,64.2023,1636500.0],["2025-10-15",64.0102,64.212,63.5012,63.7893,2007000.0],["2025-10-16",64.0967,64.2119,63.3571,63.4915,1589000.0],["2025-10-17",63.1073,63.2802,62.0988,63.261,2245600.0],["2025-10-20",62.7423,63.2322,62.6079,63.0785,1808600.0],["2025-10-21",63.895,64.0295,63.4147,63.4243,1535200.0],["2025-10-22",63.8662,64.1159,63.4435,63.8277,1344700.0],["2025-10-23",64.1927,64.308,63.6164,63.6452,1039000.0],["2025-10-24",63.9334,64.4617,63.8373,64.356,1224900.0],["2025-10-27",64.1255,64.6154,63.9622,64.5481,2017600.0],["2025-10-28",66.498,67.7467,66.4692,67.2761,3078500.0],["2025-10-29",67.4778,68.4287,67.3913,67.7083,2471100.0],["2025-10-30",67.0455,67.8524,67.0455,67.593,2236200.0],["2025-10-31",66.8534,67.3721,66.5653,67.3049,1643600.0],["2025-11-03",67.3913,67.6987,67.2665,67.6795,1299500.0],["2025-11-04",66.7862,67.5546,66.719,67.0936,1389800.0],["2025-11-05",67.766,68.5056,67.6603,68.1213,1663000.0],["2025-11-06",69.2644,69.4853,68.8994,69.1683,1790900.0],["2025-11-07",68.3945,68.9942,67.9689,68.9362,1306300.0],["2025-11-10",69.2264,70.0389,69.1587,69.681,1665500.0],["2025-11-11",69.8938,70.4354,69.8648,70.1549,1949200.0],["2025-11-12",70.774,71.2479,70.7159,71.0835,1740200.0],["2025-11-13",71.4317,71.7412,70.7256,70.7643,2230900.0],["2025-11-14",69.9131,70.5418,69.6713,70.1839,1791300.0],["2025-11-17",69.8841,69.9518,68.6944,68.8878,2806800.0],["2025-11-18",67.0984,67.9012,66.6825,67.3112,2999900.0],["2025-11-19",66.8856,67.2145,66.518,66.8759,1957800.0],["2025-11-20",66.8953,67.05,65.3477,65.3477,3340800.0],["2025-11-21",66.0828,66.7308,65.5508,66.7018,2704000.0],["2025-11-24",66.6535,66.9436,66.4407,66.6922,1531900.0],["2025-11-25",67.1758,67.4369,66.8566,67.2338,1385700.0],["2025-11-26",68.056,68.4816,68.0463,68.2688,1413200.0],["2025-11-28",68.7137,68.9942,68.588,68.8298,617200.0],["2025-12-01",69.2264,69.5069,69.0232,69.0232,1360300.0],["2025-12-02",69.5842,69.8454,69.4682,69.6423,1525200.0],["2025-12-03",69.2941,69.7197,69.0716,69.652,1201000.0],["2025-12-04",69.3715,69.8744,69.3328,69.3618,1037400.0],["2025-12-05",69.3714,69.4005,68.588,68.675,1108300.0],["2025-12-08",68.6267,68.8491,68.5203,68.6944,889500.0],["2025-12-09",68.704,69.0716,68.4526,68.4719,871700.0],["2025-12-10",70.4741,71.925,70.4451,71.6542,2851900.0],["2025-12-11",72.0314,72.8729,72.0024,72.7762,2104500.0],["2025-12-12",72.8922,72.9696,71.9347,72.5344,1684500.0],["2025-12-15",73.1341,73.4339,72.7181,72.8149,1877200.0],["2025-12-16",72.3312,72.5827,72.1184,72.2152,1587200.0],["2025-12-17",74.5946,74.7977,73.55,73.608,2443400.0],["2025-12-18",74.5172,74.7591,74.0143,74.2464,2101800.0],["2025-12-19",75.2233,75.8037,75.2233,75.3684,2059500.0],["2025-12-22",75.9488,76.2486,75.6876,76.1519,1433000.0],["2025-12-23",76.3067,77.0224,76.3067,76.6839,1337000.0],["2025-12-24",76.6839,77.0514,76.6839,76.9741,701100.0],["2025-12-26",76.9934,77.3513,76.9741,77.3513,669000.0],["2025-12-29",76.5291,76.6645,76.1712,76.268,996500.0],["2025-12-30",77.0418,77.0708,76.6065,76.6839,1415900.0],["2025-12-31",76.6452,76.6645,76.0648,76.0939,822400.0],["2026-01-02",78.1541,78.1735,77.4383,77.8156,2229300.0],["2026-01-05",78.3379,79.0537,78.3379,78.6184,2732200.0],["2026-01-06",80.0693,80.3111,79.3051,79.3922,2369400.0],["2026-01-07",78.3766,78.4056,77.6028,77.6318,2044400.0],["2026-01-08",77.6995,78.009,77.5157,77.8543,1232900.0],["2026-01-09",77.5447,77.7769,77.2739,77.5641,1586500.0],["2026-01-12",78.5313,78.9763,78.1154,78.6474,1563200.0],["2026-01-13",79.102,79.3051,78.6958,78.8505,1744400.0],["2026-01-14",79.2568,79.2568,78.6861,79.0827,1388200.0],["2026-01-15",79.6727,80.3304,79.5179,80.1176,1690700.0],["2026-01-16",79.7017,80.0693,79.6147,79.8275,1506600.0],["2026-01-20",79.9919,80.3401,79.576,79.7984,1880900.0],["2026-01-21",79.4019,80.6206,79.2568,80.4465,1357700.0],["2026-01-22",81.1429,81.4815,80.7754,81.0075,1951300.0],["2026-01-23",80.9882,81.3267,80.669,81.1913,1854300.0],["2026-01-26",82.0231,82.5938,82.0135,82.3036,1268000.0],["2026-01-27",85.07,85.6407,84.7701,85.5923,2932300.0],["2026-01-28",84.2091,84.5186,83.5611,84.1511,1844000.0],["2026-01-29",85.9405,86.0856,84.1801,85.6407,2084600.0],["2026-01-30",85.1764,85.5439,84.4896,85.128,2118100.0],["2026-02-02",85.1957,86.695,85.157,86.6659,1686700.0],["2026-02-03",85.4375,86.5015,85.3698,86.0663,3116500.0],["2026-02-04",86.9948,87.5268,85.9985,86.4822,2638300.0],["2026-02-05",83.8803,84.9926,83.4643,84.0253,4062800.0],["2026-02-06",85.3505,86.6176,85.2828,86.3661,1941900.0],["2026-02-09",86.0856,87.8363,86.0856,87.7493,2633200.0],["2026-02-10",86.8691,87.0625,85.9308,86.5595,2743400.0],["2026-02-11",86.753,87.1302,85.8148,86.4918,3334400.0],["2026-02-12",86.4145,86.5499,83.3579,83.948,3555200.0],["2026-02-13",81.3267,82.6809,81.1816,82.3617,6539100.0],["2026-02-17",82.2263,83.9383,82.2263,83.7352,2228900.0],["2026-02-18",85.3118,85.66,84.8862,85.2151,2297700.0],["2026-02-19",83.6675,84.0544,83.4353,83.9963,1624100.0],["2026-02-20",84.3349,85.2925,83.9673,85.2634,2140000.0],["2026-02-23",85.7374,86.1533,84.0737,84.538,1666500.0],["2026-02-24",84.2478,85.1861,83.8512,85.0023,2012400.0],["2026-02-25",89.5677,91.6763,89.3356,91.1153,3084400.0],["2026-02-26",90.68,91.6957,90.3125,91.4055,2810500.0],["2026-02-27",90.9799,91.212,89.6548,90.1094,2059100.0],["2026-03-02",85.689,87.4301,85.66,86.7917,2714000.0],["2026-03-03",80.9011,83.1161,80.2724,82.6905,3706600.0],["2026-03-04",83.387,84.4509,82.9614,84.3349,2025300.0],["2026-03-05",83.2128,83.8512,82.1489,82.942,1930800.0],["2026-03-06",80.5432,81.5975,80.1176,81.2977,2000200.0],["2026-03-09",80.8624,83.0774,79.7211,82.6905,2382800.0],["2026-03-10",83.7642,84.4219,82.6809,83.0291,1889900.0],["2026-03-11",82.4487,83.503,82.2746,83.1548,1835500.0],["2026-03-12",79.8952,80.3208,78.7828,79.4696,2585700.0],["2026-03-13",79.1712,79.6386,77.6099,77.7591,2936400.0],["2026-03-16",79.5591,80.3049,79.4,79.8674,1647400.0],["2026-03-17",80.9315,81.2099,80.3746,80.4541,1545900.0],["2026-03-18",80.4541,80.9016,79.4298,79.4994,1395600.0],["2026-03-19",77.1325,79.3801,77.1027,79.0221,2665600.0],["2026-03-20",78.5646,78.7535,75.79,76.5259,3817500.0],["2026-03-23",79.0917,80.5536,78.7536,79.39,2950700.0],["2026-03-24",77.8088,79.3502,77.6298,78.8331,2563400.0],["2026-03-25",80.9912,81.1602,80.0066,80.7724,2155900.0],["2026-03-26",80.1458,80.5933,79.0917,79.1911,1755700.0],["2026-03-27",78.9524,80.0265,78.4254,78.7535,2641800.0],["2026-03-30",79.2707,79.9668,78.5447,78.9127,1707100.0],["2026-03-31",80.9613,82.1249,80.2055,82.0354,2161300.0],["2026-04-01",84.4321,85.7448,83.8652,84.989,4277800.0],["2026-04-02",82.105,84.4818,81.916,83.9448,2146200.0],["2026-04-06",84.1536,84.6807,83.8851,84.1735,1229000.0],["2026-04-07",83.7757,84.8299,82.9801,84.6807,2041100.0],["2026-04-08",90.8863,91.125,88.9769,89.7725,4241000.0],["2026-04-09",88.7382,90.1703,88.589,89.7725,1766800.0],["2026-04-10",90.4288,90.4288,89.673,89.7625,1300600.0],["2026-04-13",88.9272,90.6377,88.6587,90.4786,1433100.0],["2026-04-14",90.399,91.0454,90.2001,90.8664,1447100.0],["2026-04-15",90.7272,90.8266,90.2797,90.4288,1410100.0],["2026-04-16",91.0255,91.2443,89.862,90.0211,1330400.0],["2026-04-17",91.7515,92.4675,91.5228,91.6521,1407100.0],["2026-04-20",91.1449,91.4134,90.4885,91.0852,1510200.0],["2026-04-21",91.7316,91.9504,90.0907,90.1404,2005000.0],["2026-04-22",91.0653,91.0852,89.7426,89.9714,2233100.0],["2026-04-23",90.0112,90.2399,88.1515,89.146,2469600.0],["2026-04-24",89.0565,89.5338,88.7581,89.1957,1167100.0],["2026-04-27",89.4344,89.8918,89.0167,89.4642,1251200.0],["2026-04-28",89.3747,89.9813,89.0465,89.4741,1273500.0],["2026-04-29",89.8819,89.9117,88.6587,88.7879,1813800.0],["2026-04-30",90.5382,91.6819,90.2498,91.3537,1728700.0],["2026-05-01",91.2244,92.3084,90.9161,91.4432,1666400.0],["2026-05-04",91.0056,91.1747,89.4841,89.6332,1349200.0],["2026-05-05",85.9139,87.0874,84.7404,86.9183,3252600.0],["2026-05-06",91.4134,91.8311,90.409,90.8963,1858700.0],["2026-05-07",90.9858,91.0355,88.3802,88.4796,1838600.0],["2026-05-08",89.6333,90.0112,89.1559,89.6631,1771400.0],["2026-05-11",90.4487,90.6079,89.8819,90.0509,1297600.0],["2026-05-12",88.1714,89.673,88.0719,89.4741,1215700.0],["2026-05-13",88.6885,90.588,88.6686,90.1305,1026300.0],["2026-05-14",90.6377,91.1449,90.1206,90.22,1456300.0],["2026-05-15",88.69,88.69,87.88,88.38,1296500.0],["2026-05-18",89.88,90.42,89.36,90.13,1541900.0],["2026-05-19",89.27,89.52,88.44,88.47,1517100.0],["2026-05-20",89.76,92.31,89.6,91.99,2069200.0],["2026-05-21",90.49,92.71,90.38,92.05,1566200.0],["2026-05-22",92.64,92.76,91.88,92.02,1070200.0],["2026-05-26",93.91,94.33,93.05,93.74,1109600.0],["2026-05-27",95.04,95.22,93.99,94.68,1763300.0],["2026-05-28",92.57,93.37,91.9,92.95,2183200.0],["2026-05-29",93.99,94.65,93.58,93.74,1571300.0],["2026-06-01",92.31,93.44,91.95,93.18,2331100.0],["2026-06-02",94.21,95.61,94.19,95.21,1468400.0],["2026-06-03",94.43,94.55,93.6,93.64,1362500.0],["2026-06-04",90.8,92.81,90.69,92.62,2659500.0],["2026-06-05",91.87,92.13,90.34,90.8,2327600.0],["2026-06-08",92.13,92.58,91.3,91.53,1510600.0],["2026-06-09",90.63,91.02,87.62,89.34,3875200.0],["2026-06-10",86.94,87.22,86.12,86.16,2552300.0],["2026-06-11",88.65,90.86,88.28,90.72,1882700.0],["2026-06-12",91.98,92.75,91.67,92.67,1677100.0],["2026-06-15",93.68,93.8,92.86,92.92,1315100.0],["2026-06-16",94.92,95.41,94.31,94.45,1206800.0],["2026-06-17",95.84,96.63,94.94,95.23,1965300.0],["2026-06-18",95.29,95.87,94.92,94.97,1404500.0],["2026-06-22",96.61,96.9,96.15,96.51,1104700.0],["2026-06-23",95.49,96.22,95.3,95.59,1051500.0],["2026-06-24",94.54,94.62,93.57,93.85,1659900.0],["2026-06-25",95.84,96.04,94.88,95.06,1135600.0],["2026-06-26",94.0,94.52,93.25,93.75,933600.0],["2026-06-29",94.71,95.19,94.02,95.08,1571800.0],["2026-06-30",95.44,95.64,94.61,95.09,1080400.0],["2026-07-01",94.73,96.42,94.66,95.81,1390400.0],["2026-07-02",97.06,97.88,96.09,96.78,1247600.0],["2026-07-06",97.55,98.78,97.53,98.74,1183716.759537],["2026-07-07",98.1,98.6,97.16,97.4,1151484.137076],["2026-07-08",96.88,96.98,95.18,96.09,1209120.567968],["2026-07-09",97.81,98.28,97.69,98.02,965262.73719],["2026-07-10",98.74,99.47,98.33,99.09,1099405.025653],["2026-07-13",98.37,98.37,97.46,98.09,1385149.406523],["2026-07-14",99.32,100.8,98.78,99.25,1425029.396452],["2026-07-15",99.96,100.73,99.72,100.46,1204563.982195],["2026-07-16",100.28,101.1,99.69,100.52,1470964.874024],["2026-07-17",98.53,100.77,98.37,100.61,1794198.675269],["2026-07-20",100.39,100.43,98.6001,99.01,1626601.588843],["2026-07-21",100.635,101.65,99.96,101.12,1021366.887766],["2026-07-22",102.94,103.5,102.76,103.11,1772906.210743],["2026-07-23",101.74,102.285,101.56,101.75,1223499.326598],["2026-07-24",103.2,103.94,103,103.4,1085052.580058],["2026-07-27",103.92,104.33,102.99,103.97,979705.896585],["2026-07-28",102.76,103.898,102.2,103.7,1012560.751718],["2026-07-29",103.5,104.17,102.38,102.6,1493352.852386],["2026-07-30",106.38,107.585,106.06,107.09,1678820.560467],["2026-07-31",106.74,106.9,105.25,106.42,1555197.665028],["2026-08-03",107.47,107.9199,106.78,107.86,1335107.880397],["2026-08-04",106.7,107.85,105.91,106.04,2126421.023671],["2026-08-05",101.99,102.96,101.73,102.68,2767477.902311],["2026-08-06",103.31,103.36,102.38,102.56,1179348.599038],["2026-08-07",104.25,104.46,103.27,103.73,1513481.536892],["2026-08-10",103.45,103.54,103.05,103.35,340227.521875],["2026-08-11",104.01,104.405,103.145,103.21,827100.683058],["2026-08-12",103.84,104.24,103.58,104.12,893387.344792],["2026-08-13",104.29,104.41,103.41,104.05,789224.778063],["2026-08-14",104.03,104.335,103.49,103.79,603716.602917]]}