{"t":"PFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-10-23",10.6255,11.0868,10.5737,10.8847,32584000.0],["2001-10-24",10.9365,11.5067,10.8847,11.4807,5847500.0],["2001-10-25",11.403,11.4807,11.2216,11.3771,2038800.0],["2001-10-26",11.3771,11.403,11.092,11.1438,3339100.0],["2001-10-29",11.403,11.403,10.8847,10.9883,1758700.0],["2001-10-30",11.092,11.5326,10.8847,11.4237,2225300.0],["2001-10-31",11.6103,12.4344,11.3771,11.6622,5101800.0],["2001-11-01",11.7295,11.7295,11.2475,11.3771,2747400.0],["2001-11-02",11.4548,11.5326,11.3771,11.4963,1183800.0],["2001-11-05",11.4548,11.5067,11.2734,11.403,1144000.0],["2001-11-06",11.3615,11.7658,11.3252,11.714,695100.0],["2001-11-07",11.7399,11.7399,11.2216,11.3252,1002900.0],["2001-11-08",11.3771,11.403,11.1905,11.3097,1642800.0],["2001-11-09",11.1438,11.2838,11.1438,11.1957,1601000.0],["2001-11-12",11.2009,11.403,11.0454,11.3926,1101400.0],["2001-11-13",11.403,11.403,11.2734,11.3252,687300.0],["2001-11-14",11.4548,11.4548,11.092,11.2734,1964000.0],["2001-11-15",11.2216,11.3978,11.1957,11.3667,867300.0],["2001-11-16",11.403,11.8591,11.3926,11.5326,1851600.0],["2001-11-19",11.403,11.7866,11.403,11.574,1231800.0],["2001-11-20",11.5326,11.7917,11.5326,11.7762,1182300.0],["2001-11-21",11.8176,11.8695,11.7399,11.8539,1016400.0],["2001-11-23",11.8591,11.8591,11.5067,11.6,328800.0],["2001-11-26",11.4548,11.6518,11.3926,11.574,2417500.0],["2001-11-27",11.5326,11.714,11.5326,11.6103,1536000.0],["2001-11-28",11.885,11.885,11.6518,11.8176,871900.0],["2001-11-29",11.8176,11.8954,11.6622,11.8591,523100.0],["2001-11-30",11.8695,11.9213,11.7658,11.8954,2255100.0],["2001-12-03",11.9109,12.025,11.5326,11.8954,1037600.0],["2001-12-04",11.8954,11.9161,11.7399,11.8954,578700.0],["2001-12-05",11.9369,12.0768,11.8954,12.025,1370400.0],["2001-12-06",12.025,12.3411,11.9835,12.1546,509400.0],["2001-12-07",12.0768,12.3256,12.025,12.1546,1175600.0],["2001-12-10",12.1494,12.1494,12.025,12.1027,1396900.0],["2001-12-11",12.1027,12.3619,12.1027,12.1753,1376300.0],["2001-12-12",12.2582,12.4137,12.1805,12.2582,1933800.0],["2001-12-13",12.31,12.3619,12.1027,12.1701,1813400.0],["2001-12-14",12.1286,12.621,12.1286,12.4811,2133900.0],["2001-12-17",12.5848,12.8284,12.1908,12.279,1285500.0],["2001-12-18",12.3878,12.4863,12.1805,12.279,1949800.0],["2001-12-19",12.3774,12.5018,11.9213,12.1857,3143500.0],["2001-12-20",12.1857,12.2841,11.9213,12.2219,3660000.0],["2001-12-21",11.9731,12.2116,11.9628,12.1131,2871400.0],["2001-12-24",12.1286,12.1753,12.0768,12.1286,1578200.0],["2001-12-26",12.1805,12.2841,12.0509,12.0768,2152100.0],["2001-12-27",12.1546,12.3878,12.025,12.2064,1772400.0],["2001-12-28",12.2323,12.4655,12.1286,12.1908,1977900.0],["2001-12-31",12.2323,12.4655,12.2064,12.4396,1596000.0],["2002-01-02",12.4655,12.5433,12.1442,12.3515,2708100.0],["2002-01-03",12.3411,12.4137,12.2064,12.3101,1501300.0],["2002-01-04",12.336,12.5744,12.3101,12.4137,2971800.0],["2002-01-07",12.4396,12.4915,12.1286,12.3619,2623000.0],["2002-01-08",12.31,12.5174,12.1908,12.4811,2397100.0],["2002-01-09",12.4811,12.5174,12.2945,12.3878,2569100.0],["2002-01-10",12.5951,12.5951,12.4396,12.5433,2023900.0],["2002-01-11",12.5433,12.5951,12.31,12.4396,1845800.0],["2002-01-14",12.4655,12.5174,12.336,12.4293,1516500.0],["2002-01-15",12.3619,12.4707,12.2582,12.336,1548300.0],["2002-01-16",12.4137,12.4137,12.2012,12.2841,1409800.0],["2002-01-17",12.3256,12.5329,12.3204,12.5329,2317000.0],["2002-01-18",12.5951,12.647,12.4085,12.5433,1503600.0],["2002-01-22",12.6988,12.7765,12.5588,12.6884,2034700.0],["2002-01-23",12.6988,12.7403,12.3101,12.336,2306700.0],["2002-01-24",12.4915,12.5692,12.4033,12.5174,2413800.0],["2002-01-25",12.5692,13.4763,12.4759,13.2897,2492400.0],["2002-01-28",13.186,13.5799,12.9839,13.4763,1486900.0],["2002-01-29",13.4244,14.0205,13.3208,13.4607,2980800.0],["2002-01-30",13.4504,13.554,12.958,13.2171,1981800.0],["2002-01-31",13.2586,13.2586,12.9579,13.1912,2352100.0],["2002-02-01",13.0357,13.0616,12.647,12.647,4133400.0],["2002-02-04",12.5951,12.7195,11.5067,12.3101,3861300.0],["2002-02-05",12.1805,12.2323,11.8695,12.0509,3665100.0],["2002-02-06",12.4396,12.6832,12.3204,12.3982,2942300.0],["2002-02-07",12.3982,12.647,12.3619,12.4396,1683200.0],["2002-02-08",12.4915,12.8491,12.45,12.8491,1214000.0],["2002-02-11",12.8802,12.989,12.5537,12.6262,2064500.0],["2002-02-12",12.6988,12.875,12.647,12.8543,1156500.0],["2002-02-13",12.9061,13.1134,12.7506,12.8284,1899000.0],["2002-02-14",12.8284,12.8284,12.4137,12.6262,3033900.0],["2002-02-15",12.6988,12.6988,12.2841,12.4655,1902200.0],["2002-02-19",12.4344,12.4396,12.0768,12.2219,2002100.0],["2002-02-20",12.2945,12.3256,12.1183,12.2064,943100.0],["2002-02-21",12.2582,12.3878,11.9472,12.025,1624200.0],["2002-02-22",12.1286,12.1286,11.403,11.6622,2532900.0],["2002-02-25",11.8695,12.0457,11.8695,12.0198,2515300.0],["2002-02-26",12.1286,12.4137,11.9835,12.2841,1166900.0],["2002-02-27",12.336,12.6832,12.31,12.6677,1842500.0],["2002-02-28",12.8284,12.9476,12.4396,12.6262,1467600.0],["2002-03-01",12.5951,12.8543,12.5174,12.8543,1293700.0],["2002-03-04",12.8543,13.4763,12.6988,13.0979,1993100.0],["2002-03-05",13.0772,13.2223,12.9683,12.9839,2963400.0],["2002-03-06",13.0616,13.1238,12.7247,12.958,995300.0],["2002-03-07",12.9579,13.2067,12.7247,13.0616,1714400.0],["2002-03-08",13.0357,13.2171,12.9579,12.9839,1085900.0],["2002-03-11",12.9839,13.0823,12.8387,12.932,1338800.0],["2002-03-12",12.9994,13.0616,12.8958,12.958,615600.0],["2002-03-13",12.9579,13.0305,12.8543,12.9683,965100.0],["2002-03-14",12.9579,13.2067,12.9579,13.1756,1636200.0],["2002-03-15",13.1653,13.3467,13.1134,13.2171,504400.0],["2002-03-18",13.7354,13.7873,13.1134,13.2171,2792000.0],["2002-03-19",13.3208,13.4244,13.1653,13.2275,3362800.0],["2002-03-20",13.243,13.4607,13.1808,13.3726,1655700.0],["2002-03-21",13.3985,13.4141,13.243,13.3622,1683100.0],["2002-03-22",13.3985,13.3985,13.2897,13.3726,1944400.0],["2002-03-25",13.3726,13.3726,12.9839,13.1912,2036100.0],["2002-03-26",13.186,13.2586,13.0875,13.2171,1944000.0],["2002-03-27",13.2586,13.3052,13.2171,13.3052,1618200.0],["2002-03-28",13.3467,13.3933,13.0616,13.1134,2301100.0],["2002-04-01",13.1394,13.1912,12.958,13.129,1085900.0],["2002-04-02",13.129,13.3415,13.0668,13.2275,1085000.0],["2002-04-03",13.3467,13.4193,13.1497,13.1912,1118600.0],["2002-04-04",13.3467,13.6007,13.2482,13.5281,1413400.0],["2002-04-05",13.6577,14.1034,13.5074,14.005,1595500.0],["2002-04-08",14.0101,14.3056,13.8132,14.2226,1636700.0],["2002-04-09",14.2278,14.5336,14.1501,14.3159,1432300.0],["2002-04-10",14.4352,14.5751,14.1915,14.3989,944900.0],["2002-04-11",14.3833,14.487,13.9427,13.9946,695600.0],["2002-04-12",14.0205,14.1501,13.9946,14.1501,966600.0],["2002-04-15",14.0205,14.0982,13.6888,13.8391,1397000.0],["2002-04-16",14.0982,14.5129,14.0982,14.5129,1819700.0],["2002-04-17",14.5129,14.8757,14.4092,14.6425,2130500.0],["2002-04-18",14.6684,14.798,14.5129,14.7099,830800.0],["2002-04-19",14.6943,14.7928,14.4351,14.5958,639500.0],["2002-04-22",14.6684,14.8757,14.6684,14.7669,1078800.0],["2002-04-23",14.8498,14.8498,14.1967,14.3833,1671900.0],["2002-04-24",14.487,14.5544,14.4092,14.4092,918900.0],["2002-04-25",14.2797,14.3574,13.9946,14.0464,1407200.0],["2002-04-26",14.2019,14.2537,14.0205,14.1501,1045500.0],["2002-04-29",14.2537,14.4352,14.1086,14.2434,1184100.0],["2002-04-30",14.1501,14.5647,14.0982,14.4092,846600.0],["2002-05-01",14.4352,14.5025,14.2278,14.3678,340300.0],["2002-05-02",14.4092,14.5025,14.3159,14.4611,1185400.0],["2002-05-03",14.3833,14.3937,13.9531,14.0153,1404200.0],["2002-05-06",14.1293,14.29,14.0205,14.1242,526400.0],["2002-05-07",14.2019,14.2278,13.5385,13.8546,1170700.0],["2002-05-08",13.9842,14.5647,13.7769,14.3574,2104100.0],["2002-05-09",14.3522,14.5647,14.1242,14.4974,1565600.0],["2002-05-10",14.5388,14.5388,14.2278,14.4403,1142600.0],["2002-05-13",14.6684,14.7099,14.3833,14.5647,885600.0],["2002-05-14",14.7721,14.7721,14.5181,14.6684,1506100.0],["2002-05-15",14.7358,14.7721,14.6062,14.7306,919100.0],["2002-05-16",14.798,15.026,14.7202,14.9276,1052900.0],["2002-05-17",14.9535,15.1038,14.8861,14.9638,735600.0],["2002-05-20",14.9327,15.2126,14.6684,14.9949,1011500.0],["2002-05-21",15.0986,15.394,14.9068,15.1815,905200.0],["2002-05-22",15.3422,15.5599,15.0312,15.1919,1140600.0],["2002-05-23",15.0312,15.1971,14.8343,14.8757,2129400.0],["2002-05-24",14.8757,15.2904,14.7721,15.0053,931400.0],["2002-05-28",15.0312,15.4096,15.0105,15.2956,831900.0],["2002-05-29",15.5236,15.5755,15.1867,15.2126,830700.0],["2002-05-30",15.1608,15.2852,15.0623,15.1193,824500.0],["2002-05-31",15.2645,15.8864,15.2593,15.7569,1629600.0],["2002-06-03",15.083,15.4459,14.9898,15.083,2208500.0],["2002-06-04",14.9794,15.0053,14.7254,14.8083,1398900.0],["2002-06-05",14.9016,15.3422,14.741,14.8809,1826000.0],["2002-06-06",14.8861,15.2645,14.8861,14.9535,1234100.0],["2002-06-07",15.0312,15.0312,14.6425,14.8602,1497200.0],["2002-06-10",14.9276,15.2489,14.9172,15.1556,998000.0],["2002-06-11",15.109,15.3681,15.109,15.109,1156600.0],["2002-06-12",15.0831,15.5444,15.0571,15.5236,1154600.0],["2002-06-13",15.5184,16.327,15.5184,15.7983,2731400.0],["2002-06-14",15.705,15.8864,15.5495,15.7102,1642500.0],["2002-06-17",15.6895,15.8864,15.5651,15.6791,1988600.0],["2002-06-18",15.6791,15.6843,15.0416,15.1764,1628000.0],["2002-06-19",15.1608,15.5651,15.1349,15.3889,1251400.0],["2002-06-20",15.3681,15.6273,15.1919,15.2541,1392900.0],["2002-06-21",15.2593,15.3422,14.7721,14.9224,2215700.0],["2002-06-24",14.8239,15.394,14.7772,15.2178,860600.0],["2002-06-25",15.0312,15.5599,14.969,15.394,1483600.0],["2002-06-26",14.9276,15.1349,14.6684,14.9949,1449300.0],["2002-06-27",15.0312,15.6532,14.7721,15.42,1691300.0],["2002-06-28",15.5495,16.0679,15.4718,16.0679,8889800.0],["2002-07-01",15.6791,15.7776,15.2645,15.337,1757100.0],["2002-07-02",15.2904,15.5444,14.7202,14.7461,1743200.0],["2002-07-03",14.7461,14.7461,13.9428,14.0153,1682100.0],["2002-07-05",14.0723,14.5129,14.0723,14.3574,658100.0],["2002-07-08",14.3833,15.026,14.3574,14.8757,1316500.0],["2002-07-09",14.8757,14.8757,13.9531,13.9946,2243100.0],["2002-07-10",14.9794,15.0157,14.6425,14.6891,6830500.0],["2002-07-11",14.5647,15.2645,14.5647,15.1867,2504900.0],["2002-07-12",15.2904,15.5236,15.2126,15.394,2522400.0],["2002-07-15",15.2386,15.6014,14.9016,15.109,2752700.0],["2002-07-16",15.1142,15.3422,14.9327,15.109,2220400.0],["2002-07-17",15.2385,15.2904,14.5129,14.8913,4005300.0],["2002-07-18",14.7461,14.8135,14.1242,14.4352,5702800.0],["2002-07-19",14.4352,14.487,13.5903,14.487,33880100.0],["2002-07-22",13.9946,14.3781,13.6007,14.1501,5536700.0],["2002-07-23",14.176,14.1812,13.1134,13.6836,3629000.0],["2002-07-24",13.4763,14.4092,13.1653,14.4092,4735700.0],["2002-07-25",14.2797,14.2797,13.1134,13.6525,4979700.0],["2002-07-26",13.554,13.7095,13.2482,13.4763,2666000.0],["2002-07-29",13.6836,14.5647,13.6525,14.5647,2627900.0],["2002-07-30",14.4611,15.0053,14.0723,14.6943,1914100.0],["2002-07-31",14.6425,15.0053,14.487,14.8809,1674900.0],["2002-08-01",14.8239,14.8705,14.487,14.5129,1341000.0],["2002-08-02",14.4611,14.5025,13.8391,14.0464,2380100.0],["2002-08-05",13.9946,13.9998,13.2689,13.4763,1929900.0],["2002-08-06",13.865,13.865,13.1134,13.1445,2603500.0],["2002-08-07",13.0357,13.8391,13.0357,13.6525,1849400.0],["2002-08-08",13.6525,14.5907,13.6318,14.3574,2335400.0],["2002-08-09",14.2797,14.9898,14.0672,14.9535,981800.0],["2002-08-12",14.7721,14.798,14.4144,14.6839,1112600.0],["2002-08-13",14.6839,15.0312,14.4041,14.4092,1393100.0],["2002-08-14",14.5129,15.2645,14.3367,15.1867,1230500.0],["2002-08-15",15.2645,15.5703,14.969,15.3267,1058200.0],["2002-08-16",15.2904,15.2904,14.7721,14.9794,1013000.0],["2002-08-19",15.0312,15.2904,14.7202,15.2748,1628300.0],["2002-08-20",15.2748,15.2748,14.8239,14.9535,715500.0],["2002-08-21",15.0571,15.1453,14.7358,14.9587,550700.0],["2002-08-22",14.9794,15.7828,14.9794,15.6895,1558800.0],["2002-08-23",15.6273,15.6428,15.2645,15.4148,751100.0],["2002-08-26",15.4459,15.9124,15.394,15.4355,1499200.0],["2002-08-27",15.4251,15.6014,15.0364,15.1764,1029400.0],["2002-08-28",15.1452,15.1608,14.8291,14.9898,729300.0],["2002-08-29",14.9276,15.4925,14.8757,15.1764,650800.0],["2002-08-30",15.1504,15.5495,14.9897,15.2023,876800.0],["2002-09-03",15.0312,15.109,14.7773,14.8032,1602500.0],["2002-09-04",14.8032,15.1867,14.7721,15.1245,1052200.0],["2002-09-05",15.0312,15.1349,14.9276,15.0312,1047400.0],["2002-09-06",15.1608,15.2386,15.0001,15.0675,883800.0],["2002-09-09",14.9794,15.3629,14.9638,15.083,996400.0],["2002-09-10",15.109,15.1608,15.0053,15.109,1080000.0],["2002-09-11",15.2385,15.2593,14.9587,15.0416,565600.0],["2002-09-12",15.0312,15.0312,14.6684,14.7721,1402400.0],["2002-09-13",14.7721,14.9224,14.5647,14.7047,1032700.0],["2002-09-16",14.7202,14.9016,14.5388,14.8498,646700.0],["2002-09-17",15.1608,15.1867,14.3626,14.43,844700.0],["2002-09-18",14.3574,14.4352,14.1864,14.2226,1113000.0],["2002-09-19",14.0205,14.0671,13.8391,13.8806,943500.0],["2002-09-20",13.8391,14.062,13.808,13.9324,2389700.0],["2002-09-23",13.9272,14.3574,13.8132,14.2537,1304400.0],["2002-09-24",14.1242,14.6684,14.1086,14.3056,1249100.0],["2002-09-25",14.5129,14.5129,13.6629,13.7095,2659500.0],["2002-09-26",13.7147,13.8287,13.2171,13.8235,2795800.0],["2002-09-27",13.8287,14.0205,13.6473,13.7251,1232900.0],["2002-09-30",13.694,13.7095,13.0616,13.5696,1718100.0],["2002-10-01",13.6214,14.4818,13.5799,14.4818,1580400.0],["2002-10-02",14.4611,14.6114,13.922,14.0205,2956400.0],["2002-10-03",14.0153,14.0205,12.4915,13.0979,2785000.0],["2002-10-04",13.1031,13.1394,12.4396,12.7921,1922900.0],["2002-10-07",12.8025,13.2689,12.7662,12.8491,1401900.0],["2002-10-08",12.8025,13.072,11.8695,12.4344,2998300.0],["2002-10-09",12.4344,12.4344,11.8643,11.8902,2151600.0],["2002-10-10",11.7917,12.1908,11.6622,12.1805,2760400.0],["2002-10-11",12.4915,13.6007,12.4759,13.2119,1639000.0],["2002-10-14",13.1342,13.5799,12.932,13.3519,1146100.0],["2002-10-15",14.0982,14.3781,14.0464,14.2019,1440300.0],["2002-10-16",14.1501,14.3885,13.6732,13.7354,2679100.0],["2002-10-17",14.0723,14.6166,14.0671,14.4092,1340300.0],["2002-10-18",14.4092,14.8239,14.2019,14.5803,1310700.0],["2002-10-21",14.3574,15.1919,14.1604,14.9276,1600700.0],["2002-10-22",14.8498,14.855,14.5492,14.7617,1031400.0],["2002-10-23",14.5647,14.7461,14.1501,14.6477,1219100.0],["2002-10-24",14.6839,14.8757,14.3315,14.5129,1577100.0],["2002-10-25",14.4092,14.7721,14.1915,14.6891,1306300.0],["2002-10-28",14.741,14.9379,14.4352,14.7358,1401700.0],["2002-10-29",14.5129,14.741,14.0464,14.2693,1825100.0],["2002-10-30",14.176,14.601,13.9635,14.4766,1560400.0],["2002-10-31",14.487,14.7202,14.2693,14.5388,1055300.0],["2002-11-01",14.4611,14.487,14.2019,14.3833,1603000.0],["2002-11-04",14.4611,15.0001,14.4092,14.5595,2088300.0],["2002-11-05",14.5647,14.8032,14.2745,14.4507,1904100.0],["2002-11-06",14.9057,15.0888,14.5396,14.7645,3737300.0],["2002-11-07",14.7488,15.1149,14.6913,15.0365,2089900.0],["2002-11-08",15.0731,15.1672,14.6442,14.8953,731400.0],["2002-11-11",14.8011,14.8011,14.367,14.4821,1126900.0],["2002-11-12",14.435,14.7802,14.3461,14.5605,629200.0],["2002-11-13",14.5396,14.958,14.4036,14.7331,892500.0],["2002-11-14",14.8534,15.23,14.8534,15.2143,1027000.0],["2002-11-15",15.1672,15.5333,15.0365,15.4863,884200.0],["2002-11-18",15.6379,15.6379,15.0626,15.1411,1123500.0],["2002-11-19",15.1463,15.5386,15.1463,15.3032,862200.0],["2002-11-20",15.2718,15.5543,15.1254,15.481,1240400.0],["2002-11-21",15.4601,15.9779,15.4026,15.8733,1295400.0],["2002-11-22",15.8628,16.1557,15.7791,16.004,1008100.0],["2002-11-25",15.8471,15.9151,15.3503,15.4653,1431400.0],["2002-11-26",15.3607,15.4235,15.1568,15.2038,873000.0],["2002-11-27",15.2038,15.4549,15.0522,15.2927,979700.0],["2002-11-29",15.2718,15.2771,15.1149,15.1672,716000.0],["2002-12-02",15.2195,15.3137,14.6965,15.0888,1437300.0],["2002-12-03",15.0888,15.3764,14.958,15.1777,666400.0],["2002-12-04",15.1829,15.3869,15.0051,15.3503,1310700.0],["2002-12-05",15.481,15.4915,15.0731,15.1672,708500.0],["2002-12-06",15.1725,15.6484,15.1725,15.4706,740100.0],["2002-12-09",15.4549,15.4758,15.1672,15.3241,604900.0],["2002-12-10",15.3503,15.5542,15.2404,15.5072,737700.0],["2002-12-11",15.4549,15.4549,15.2195,15.4026,874700.0],["2002-12-12",15.481,15.5019,15.1202,15.2875,807100.0],["2002-12-13",15.2823,15.366,15.026,15.2718,801300.0],["2002-12-16",15.3503,15.7896,15.3503,15.7896,1223600.0],["2002-12-17",15.7896,15.8524,15.6589,15.7059,959500.0],["2002-12-18",15.7844,15.8628,15.5595,15.6798,1073900.0],["2002-12-19",15.6798,15.8419,15.4026,15.481,1123000.0],["2002-12-20",15.5961,16.2132,15.5072,15.9936,3759700.0],["2002-12-23",16.1348,16.2132,15.9308,16.1296,1320600.0],["2002-12-24",16.2342,16.2342,16.0302,16.0982,303600.0],["2002-12-26",16.1505,16.4695,15.9517,16.1086,556900.0],["2002-12-27",16.004,16.0302,15.5595,15.8001,719700.0],["2002-12-30",15.8994,15.9988,15.5856,15.9256,964200.0],["2002-12-31",15.8994,15.8994,15.5595,15.7582,834500.0],["2003-01-02",15.9256,16.0563,15.7844,15.9936,1942300.0],["2003-01-03",15.8994,16.0511,15.7948,15.8994,951800.0],["2003-01-06",15.8576,16.2028,15.821,16.0668,1611200.0],["2003-01-07",16.1348,16.2028,15.6902,15.6902,1173600.0],["2003-01-08",15.6902,15.7687,15.1672,15.3137,2149000.0],["2003-01-09",15.3764,16.1348,15.2718,16.0825,1544300.0],["2003-01-10",15.8994,16.2446,15.8994,16.0563,1027900.0],["2003-01-13",15.8471,16.3178,15.8471,16.0354,1282000.0],["2003-01-14",16.025,16.1766,15.9779,16.1086,761100.0],["2003-01-15",16.1139,16.1139,15.8367,15.8994,1056300.0],["2003-01-16",15.8733,15.8994,15.5333,15.6222,1484300.0],["2003-01-17",15.6275,15.6902,15.5124,15.6222,969300.0],["2003-01-21",15.6536,15.6902,15.298,15.298,1412400.0],["2003-01-22",15.0888,15.3869,15.0888,15.1515,1082900.0],["2003-01-23",15.1672,15.5595,15.1672,15.3869,1077100.0],["2003-01-24",15.2718,15.2927,14.8953,14.9476,886600.0],["2003-01-27",14.9266,15.0365,14.7227,14.8953,1311800.0],["2003-01-28",14.9842,15.1097,14.686,15.0783,773700.0],["2003-01-29",14.8796,15.1306,14.6965,15.0888,684500.0],["2003-01-30",15.1097,15.3084,14.9789,14.9894,998200.0],["2003-01-31",14.9894,15.2823,14.9528,14.958,1755900.0],["2003-02-03",15.0103,15.1254,14.8273,14.9789,1006800.0],["2003-02-04",14.9162,14.9162,14.4873,14.5919,1275200.0],["2003-02-05",14.5919,14.5919,14.1317,14.367,2096700.0],["2003-02-06",14.2781,14.2833,13.9748,14.0218,1426400.0],["2003-02-07",14.1474,14.3043,13.9905,14.0428,1079900.0],["2003-02-10",14.0846,14.1474,13.7133,14.0951,934100.0],["2003-02-11",14.0846,14.2781,13.8859,13.9068,888400.0],["2003-02-12",13.8806,14.0218,13.7603,13.8022,769700.0],["2003-02-13",13.8388,13.9695,13.7813,13.8963,770100.0],["2003-02-14",13.9643,14.4768,13.9225,14.4768,1116000.0],["2003-02-18",14.4873,14.8691,14.4873,14.8325,988800.0],["2003-02-19",14.7488,14.7593,14.5815,14.6651,1085600.0],["2003-02-20",14.7227,14.8534,14.5187,14.5396,1426000.0],["2003-02-21",14.5919,15.0574,14.4873,14.7593,672800.0],["2003-02-24",14.7488,14.7488,14.4612,14.4873,529900.0],["2003-02-25",14.435,14.5082,14.1944,14.4193,1325700.0],["2003-02-26",14.0166,14.1474,13.8806,13.912,1898800.0],["2003-02-27",14.1735,14.5919,14.1264,14.4193,1858000.0],["2003-02-28",14.4612,14.6965,14.3566,14.4193,1309800.0],["2003-03-03",14.4873,14.7384,14.3879,14.4141,644900.0],["2003-03-04",14.4612,14.4873,14.3304,14.3304,700600.0],["2003-03-05",14.2154,14.435,14.0271,14.4036,1220300.0],["2003-03-06",14.3827,14.5815,14.3043,14.4455,1055300.0],["2003-03-07",14.3932,14.6808,14.2677,14.5501,1023200.0],["2003-03-10",14.5082,14.5344,14.1526,14.1735,752600.0],["2003-03-11",14.0689,14.5135,13.4413,13.5982,2168900.0],["2003-03-12",13.5773,13.5825,13.185,13.5093,1297000.0],["2003-03-13",13.5982,14.0794,13.5982,14.0689,1521500.0],["2003-03-14",14.1474,14.6128,14.0218,14.1107,1149600.0],["2003-03-17",13.9643,14.6965,13.7603,14.6965,1728700.0],["2003-03-18",14.6599,14.9057,14.252,14.4925,1827600.0],["2003-03-19",14.5815,14.7907,14.4716,14.7227,1488500.0],["2003-03-20",14.6442,14.6861,14.4141,14.5501,1842800.0],["2003-03-21",14.5553,14.8534,14.3147,14.8534,3437100.0],["2003-03-24",14.7227,14.7279,14.4821,14.4978,1124300.0],["2003-03-25",14.5501,14.8482,14.3932,14.7174,900300.0],["2003-03-26",14.5396,14.6076,14.3827,14.5187,1116600.0],["2003-03-27",14.5239,14.5762,14.2886,14.4821,637000.0],["2003-03-28",14.4821,14.5448,14.2938,14.4873,702700.0],["2003-03-31",14.1735,14.3932,14.1369,14.1944,1086800.0],["2003-04-01",14.252,14.571,14.1369,14.5291,661700.0],["2003-04-02",14.7488,14.9005,14.6442,14.6913,791900.0],["2003-04-03",14.7227,14.775,14.4559,14.5448,859200.0],["2003-04-04",14.6599,14.8011,14.5658,14.754,835300.0],["2003-04-07",15.0888,15.3555,14.8064,14.8482,730600.0],["2003-04-08",14.8011,15.0312,14.7174,14.958,734600.0],["2003-04-09",15.0626,15.366,14.8534,14.9057,846500.0],["2003-04-10",14.958,15.094,14.8587,15.0679,921700.0],["2003-04-11",15.1411,15.298,14.911,15.026,544400.0],["2003-04-14",15.026,15.3921,15.026,15.3921,778000.0],["2003-04-15",15.3503,15.6484,15.2195,15.6379,845300.0],["2003-04-16",15.6327,15.7425,15.2352,15.298,753400.0],["2003-04-17",15.2457,15.6013,15.2457,15.481,556500.0],["2003-04-21",15.5438,15.5752,15.3241,15.4287,683400.0],["2003-04-22",15.162,15.7948,15.1202,15.7425,1256300.0],["2003-04-23",15.6902,15.821,15.4287,15.5176,1681000.0],["2003-04-24",15.6902,15.6902,15.2248,15.3974,1140000.0],["2003-04-25",15.3241,15.3817,14.9528,14.9789,1054400.0],["2003-04-28",15.0155,15.5542,15.0155,15.298,901900.0],["2003-04-29",15.3503,15.5386,15.2614,15.345,743300.0],["2003-04-30",15.2718,15.3503,15.1149,15.2195,1690500.0],["2003-05-01",15.2143,15.2143,14.8534,15.0626,1087600.0],["2003-05-02",14.9999,15.413,14.9423,15.3084,799600.0],["2003-05-05",15.298,15.6275,15.2875,15.298,1093600.0],["2003-05-06",15.5856,15.6902,15.3764,15.4706,1378500.0],["2003-05-07",15.4706,15.6275,15.3503,15.4549,926300.0],["2003-05-08",15.4026,15.481,15.1672,15.3241,930600.0],["2003-05-09",15.4183,15.7164,15.3973,15.6536,1403700.0],["2003-05-12",15.6536,15.9831,15.5124,15.9517,758100.0],["2003-05-13",15.9517,16.1923,15.8524,15.8628,1040800.0],["2003-05-14",15.8994,15.9831,15.821,15.8994,813600.0],["2003-05-15",15.9779,16.2446,15.9674,16.2342,1247600.0],["2003-05-16",16.2028,16.3074,16.0145,16.1609,950500.0],["2003-05-19",16.1609,16.1871,15.7739,15.7739,945200.0],["2003-05-20",15.8471,16.0511,15.7739,15.7948,1007300.0],["2003-05-21",15.8001,15.9936,15.6902,15.9099,1035600.0],["2003-05-22",15.8994,16.3283,15.821,16.2237,1117200.0],["2003-05-23",16.1609,16.2394,16.0982,16.1296,916400.0],["2003-05-27",16.0563,16.2917,15.9622,16.2551,851300.0],["2003-05-28",16.2655,16.4591,16.1557,16.2394,1309300.0],["2003-05-29",16.2237,16.3701,16.0929,16.1505,963900.0],["2003-05-30",16.1453,16.6787,16.14,16.6107,1274000.0],["2003-06-02",16.7885,16.867,16.548,16.548,1251700.0],["2003-06-03",16.6055,16.6735,16.2289,16.4224,931700.0],["2003-06-04",16.5009,16.8408,16.4904,16.8408,778500.0],["2003-06-05",16.8408,17.0971,16.7885,17.05,1237600.0],["2003-06-06",17.1024,17.4423,17.0867,17.207,1007900.0],["2003-06-09",17.1024,17.2331,16.8408,16.8618,787400.0],["2003-06-10",16.8931,17.1546,16.8931,17.1546,852200.0],["2003-06-11",17.1285,17.4528,17.0919,17.4528,674500.0],["2003-06-12",17.4946,17.641,17.3325,17.641,985200.0],["2003-06-13",17.641,17.6777,17.3011,17.4894,746400.0],["2003-06-16",17.5103,17.9444,17.4632,17.9392,1491700.0],["2003-06-17",18.1222,18.1327,17.8241,17.9235,980500.0],["2003-06-18",17.913,18.0699,17.7457,17.9339,784500.0],["2003-06-19",17.9287,17.9287,17.4057,17.5051,1069400.0],["2003-06-20",17.5731,17.73,17.3952,17.4632,2195300.0],["2003-06-23",17.4266,17.4371,16.8984,16.9925,988300.0],["2003-06-24",17.0239,17.3377,17.0239,17.0553,1328000.0],["2003-06-25",17.0814,17.2697,16.9977,16.9977,925800.0],["2003-06-26",16.9454,17.071,16.8147,16.9716,978100.0],["2003-06-27",16.9977,17.071,16.8304,16.8931,687800.0],["2003-06-30",16.8932,17.118,16.7676,16.867,790800.0],["2003-07-01",16.867,17.3325,16.7467,17.2854,984900.0],["2003-07-02",17.1808,17.3952,17.1442,17.3952,1017800.0],["2003-07-03",17.3639,17.39,17.1651,17.2279,491700.0],["2003-07-07",17.39,17.6254,17.39,17.5417,850300.0],["2003-07-08",17.1547,17.5417,17.1547,17.5312,919100.0],["2003-07-09",17.4946,17.5208,17.2906,17.4423,757300.0],["2003-07-10",17.3639,17.3639,17.0501,17.139,670100.0],["2003-07-11",17.2749,17.4789,17.2279,17.4162,1016400.0],["2003-07-14",17.4946,17.73,17.3586,17.5417,914700.0],["2003-07-15",17.6777,17.8346,17.4423,17.4789,1032400.0],["2003-07-16",17.5208,17.6567,17.3743,17.4057,541700.0],["2003-07-17",17.3377,17.3534,16.7676,16.8461,1725800.0],["2003-07-18",16.9716,17.1546,16.8408,17.1546,742900.0],["2003-07-21",17.2593,17.2593,16.7624,16.8879,856500.0],["2003-07-22",16.9716,17.2331,16.867,17.0291,915400.0],["2003-07-23",16.9873,17.139,16.8408,17.1023,640300.0],["2003-07-24",17.5208,17.6254,17.1965,17.2017,1090300.0],["2003-07-25",17.1285,17.8032,17.1285,17.777,920600.0],["2003-07-28",17.8032,17.8346,17.5626,17.7143,772800.0],["2003-07-29",17.7195,17.8136,17.4685,17.6201,868600.0],["2003-07-30",17.6724,17.7247,17.3639,17.3639,907300.0],["2003-07-31",17.5731,17.6254,17.0291,17.05,1470800.0],["2003-08-01",16.9978,17.1024,16.867,16.9873,798800.0],["2003-08-04",16.8931,17.1285,16.4643,17.05,1054700.0],["2003-08-05",16.6316,16.7101,16.0668,16.072,2794500.0],["2003-08-06",16.004,16.6369,15.9883,16.4434,1073000.0],["2003-08-07",16.48,16.7101,16.4015,16.6578,642600.0],["2003-08-08",16.7153,16.8931,16.6944,16.7833,534700.0],["2003-08-11",16.7572,16.7624,16.3283,16.4904,895000.0],["2003-08-12",16.5166,16.7676,16.4904,16.7572,540000.0],["2003-08-13",16.8147,16.867,16.5689,16.6735,573000.0],["2003-08-14",16.7101,17.0814,16.6578,16.9298,1054500.0],["2003-08-15",16.9977,17.0187,16.6892,16.9245,342900.0],["2003-08-18",16.9507,17.1337,16.8722,17.0134,541500.0],["2003-08-19",17.3534,17.3534,16.9298,17.071,539900.0],["2003-08-20",17.0762,17.0762,16.6839,16.6892,1537000.0],["2003-08-21",16.7206,16.7415,16.5375,16.616,957900.0],["2003-08-22",16.6944,16.7049,16.3178,16.4172,1051100.0],["2003-08-25",16.3701,16.3754,16.1557,16.2132,884300.0],["2003-08-26",15.9779,16.1609,15.7791,16.14,1284400.0],["2003-08-27",16.14,16.1609,16.0302,16.0511,491200.0],["2003-08-28",16.1086,16.2969,16.0354,16.2708,635600.0],["2003-08-29",16.276,16.4643,16.1243,16.4538,579200.0],["2003-09-02",16.4643,16.9193,16.3492,16.8931,859200.0],["2003-09-03",17.0239,17.1076,16.9193,17.0814,990900.0],["2003-09-04",17.0239,17.0971,16.935,17.0919,555900.0],["2003-09-05",16.9978,17.0396,16.7886,16.935,632600.0],["2003-09-08",16.9873,17.1024,16.9141,17.0762,371200.0],["2003-09-09",17.0501,17.0553,16.7572,16.8565,921900.0],["2003-09-10",16.6421,16.6578,16.2394,16.3231,1163600.0],["2003-09-11",16.344,16.48,16.2969,16.3911,557700.0],["2003-09-12",16.3911,16.4643,16.1609,16.4381,564400.0],["2003-09-15",16.4538,16.4957,16.3178,16.4695,820000.0],["2003-09-16",16.5009,16.6578,16.4852,16.6473,491400.0],["2003-09-17",16.5793,16.7729,16.4957,16.5898,460300.0],["2003-09-18",16.6003,16.9664,16.5846,16.8565,605600.0],["2003-09-19",16.7885,16.8356,16.4695,16.7624,887300.0],["2003-09-22",16.6839,16.6839,16.344,16.4277,819900.0],["2003-09-23",16.4329,16.4852,16.3283,16.4381,568200.0],["2003-09-24",16.3963,16.4329,16.1034,16.2865,905400.0],["2003-09-25",16.2655,16.2969,16.0511,16.0563,1029600.0],["2003-09-26",16.004,16.004,15.7582,15.8681,1165100.0],["2003-09-29",15.9883,16.3388,15.9622,16.2394,1236000.0],["2003-09-30",16.1348,16.3492,15.8994,16.208,819600.0],["2003-10-01",16.2185,16.6578,16.2185,16.6578,1144400.0],["2003-10-02",16.6578,16.7049,16.3806,16.6003,364400.0],["2003-10-03",16.8147,17.0239,16.5532,16.5741,651500.0],["2003-10-06",16.6055,16.7519,16.4329,16.731,459300.0],["2003-10-07",16.5793,16.6996,16.4015,16.6996,520100.0],["2003-10-08",16.6944,16.7153,16.4591,16.6107,767700.0],["2003-10-09",16.7258,16.8199,16.5323,16.6003,560900.0],["2003-10-10",16.5009,16.5009,16.2132,16.3178,1253000.0],["2003-10-13",16.7885,17.0396,16.6892,16.8722,1088600.0],["2003-10-14",16.8931,16.9978,16.8722,16.9507,519400.0],["2003-10-15",16.7362,16.9402,16.527,16.6578,803700.0],["2003-10-16",16.6316,16.867,16.6316,16.7781,634700.0],["2003-10-17",16.8408,16.935,16.6421,16.6996,722300.0],["2003-10-20",16.7049,16.8147,16.2655,16.7362,857900.0],["2003-10-21",16.7362,16.8147,16.527,16.7572,720500.0],["2003-10-22",16.7101,16.7729,16.5166,16.5584,503500.0],["2003-10-23",16.5009,16.7467,16.3963,16.7049,521600.0],["2003-10-24",16.5741,16.663,16.4434,16.6107,514900.0],["2003-10-27",16.7153,16.7885,16.4068,16.48,561200.0],["2003-10-28",16.5793,16.5793,16.4015,16.5009,979200.0],["2003-10-29",16.5061,16.5061,16.0929,16.2394,1452700.0],["2003-10-30",16.3178,16.3597,16.0563,16.1086,1055900.0],["2003-10-31",16.1086,16.4538,16.1086,16.3963,1391600.0],["2003-11-03",16.3963,17.3429,16.3963,16.8356,1608600.0],["2003-11-04",16.8408,16.8408,16.5898,16.6683,1751800.0],["2003-11-05",16.6683,16.7001,16.4401,16.4985,1155300.0],["2003-11-06",16.4454,16.6683,16.4083,16.6576,754800.0],["2003-11-07",16.6523,16.6842,16.3924,16.3924,800900.0],["2003-11-10",16.472,16.6364,16.3924,16.5569,980300.0],["2003-11-11",16.5622,16.7478,16.5568,16.6736,958600.0],["2003-11-12",16.7001,16.8168,16.6576,16.769,900200.0],["2003-11-13",16.6842,16.8911,16.6683,16.8698,1114200.0],["2003-11-14",16.8592,16.9282,16.6736,16.7425,1151100.0],["2003-11-17",16.6842,16.7478,16.5303,16.7319,797100.0],["2003-11-18",16.7319,16.9017,16.6311,16.7266,637700.0],["2003-11-19",16.7903,16.9547,16.7054,16.9282,940100.0],["2003-11-20",16.8433,17.0184,16.785,16.8645,854000.0],["2003-11-21",16.96,16.9866,16.8274,16.9176,714400.0],["2003-11-24",17.029,17.0927,16.8858,16.9176,795500.0],["2003-11-25",16.9494,17.0927,16.8964,17.029,760900.0],["2003-11-26",17.1086,17.5807,17.1086,17.5701,1311300.0],["2003-11-28",17.5064,17.6072,17.5011,17.5648,324300.0],["2003-12-01",17.7186,17.7929,17.6391,17.7292,963700.0],["2003-12-02",17.7982,18.2279,17.7982,18.143,1449400.0],["2003-12-03",18.143,18.143,17.83,17.8407,1044200.0],["2003-12-04",17.9043,17.9945,17.7929,17.8937,861700.0],["2003-12-05",17.8937,18.0741,17.8566,17.9149,978600.0],["2003-12-08",17.9308,18.143,17.9255,18.0688,790600.0],["2003-12-09",18.0369,18.0369,17.6391,17.6656,1025900.0],["2003-12-10",17.708,17.708,17.342,17.4163,881500.0],["2003-12-11",17.4322,17.7133,17.4322,17.6815,584200.0],["2003-12-12",17.6815,17.7982,17.6391,17.7664,527300.0],["2003-12-15",17.7664,17.7664,17.2677,17.2677,892800.0],["2003-12-16",17.2677,17.5117,17.1669,17.4852,1020500.0],["2003-12-17",17.5064,17.5064,17.3738,17.4322,970200.0],["2003-12-18",17.3685,17.6232,17.2677,17.5648,866500.0],["2003-12-19",17.655,17.7558,17.4799,17.5595,1126300.0],["2003-12-22",17.5913,17.6497,17.395,17.4269,714900.0],["2003-12-23",17.3473,17.5595,17.3102,17.4905,705600.0],["2003-12-24",17.464,17.5224,17.3685,17.4534,161600.0],["2003-12-26",17.5064,17.5171,17.3579,17.411,185800.0],["2003-12-29",17.5064,17.6815,17.3526,17.6815,494200.0],["2003-12-30",17.6656,17.7292,17.586,17.6762,502900.0],["2003-12-31",17.4799,17.5807,17.4481,17.5436,805500.0],["2004-01-02",17.6125,17.7876,17.3791,17.4693,923400.0],["2004-01-05",17.3473,17.5595,17.1616,17.2571,2035600.0],["2004-01-06",17.2571,17.3473,17.1881,17.2783,903000.0],["2004-01-07",17.6391,17.6391,17.1775,17.2942,1622300.0],["2004-01-08",17.3738,17.4481,17.2412,17.3049,760800.0],["2004-01-09",17.2412,17.4003,17.1935,17.273,765200.0],["2004-01-12",17.2041,17.2571,17.0449,17.1457,900900.0],["2004-01-13",17.1722,17.4746,17.1457,17.4534,1286000.0],["2004-01-14",17.5064,18.1165,17.464,18.1059,1904100.0],["2004-01-15",18.09,18.1324,17.7982,18.1165,1668500.0],["2004-01-16",18.2226,18.7107,18.1802,18.6311,1275300.0],["2004-01-20",18.5674,18.7584,18.525,18.716,1535200.0],["2004-01-21",18.7372,19.1722,18.7107,19.1138,1102500.0],["2004-01-22",19.1192,19.3473,18.9653,19.082,877200.0],["2004-01-23",19.082,19.22,18.8221,18.9812,911700.0],["2004-01-26",18.9017,19.1139,18.5727,19.0926,1082300.0],["2004-01-27",19.0184,19.2465,18.8698,18.8963,925400.0],["2004-01-28",18.9653,19.0184,18.4666,18.5674,782900.0],["2004-01-29",18.594,18.6842,18.4189,18.5834,1116300.0],["2004-01-30",18.4083,18.5568,18.3552,18.4083,715300.0],["2004-02-02",18.4613,19.0714,18.4507,18.8062,695600.0],["2004-02-03",18.7266,19.0714,18.4507,18.9388,2619500.0],["2004-02-04",18.891,18.891,18.6152,18.8009,765800.0],["2004-02-05",18.7796,18.7796,18.6417,18.7425,1272600.0],["2004-02-06",18.7531,19.0979,18.7001,19.0343,432300.0],["2004-02-09",18.9388,19.2306,18.8062,18.9335,485900.0],["2004-02-10",18.9494,19.2306,18.8592,19.1563,598300.0],["2004-02-11",19.0608,19.4746,18.8062,19.4428,718700.0],["2004-02-12",19.3367,19.4003,19.1669,19.3685,445500.0],["2004-02-13",19.3632,19.4534,19.1298,19.342,463700.0],["2004-02-17",19.5489,19.7186,19.4268,19.5542,446300.0],["2004-02-18",19.4958,19.5754,19.2359,19.3632,520200.0],["2004-02-19",19.5754,19.8194,19.4693,19.4693,779700.0],["2004-02-20",19.5754,19.5754,19.1404,19.4799,566400.0],["2004-02-23",19.6019,19.6072,19.3101,19.3579,528200.0],["2004-02-24",19.3579,19.4852,19.1775,19.2571,483000.0],["2004-02-25",19.2836,19.5011,19.2093,19.4375,543800.0],["2004-02-26",19.2836,19.4746,19.204,19.3632,826900.0],["2004-02-27",19.0237,19.5489,19.0237,19.204,1627900.0],["2004-03-01",19.2093,19.3738,19.2093,19.2836,653000.0],["2004-03-02",19.2889,19.4268,19.1934,19.2306,1028100.0],["2004-03-03",19.204,19.4481,19.0608,19.4109,487100.0],["2004-03-04",19.4799,19.5436,19.2624,19.2836,737500.0],["2004-03-05",19.2518,19.6019,19.1245,19.4905,848500.0],["2004-03-08",19.3844,19.4958,19.273,19.3791,409000.0],["2004-03-09",19.2942,19.4481,19.1828,19.2571,587000.0],["2004-03-10",19.2571,19.4003,18.9176,18.9176,639600.0],["2004-03-11",18.7796,18.9918,18.5834,18.6311,784500.0],["2004-03-12",18.6364,18.6364,18.2226,18.5781,994100.0],["2004-03-15",18.4613,18.4826,17.899,18.1324,1653200.0],["2004-03-16",18.3552,18.578,18.3022,18.5568,934900.0],["2004-03-17",18.578,18.7372,18.4826,18.7001,493800.0],["2004-03-18",18.7001,19.0131,18.594,18.8751,804300.0],["2004-03-19",18.769,18.7796,18.5197,18.5515,901700.0],["2004-03-22",18.3552,18.5038,18.1749,18.456,696700.0],["2004-03-23",18.5568,18.5674,18.3181,18.3287,860100.0],["2004-03-24",18.3552,18.4136,18.1271,18.2651,1418400.0],["2004-03-25",18.3287,18.525,18.1961,18.4348,1042500.0],["2004-03-26",18.4083,18.7266,18.2916,18.5781,639600.0],["2004-03-29",18.6841,18.96,18.5834,18.8539,611400.0],["2004-03-30",18.8539,18.9865,18.6894,18.8751,577600.0],["2004-03-31",18.9282,18.9441,18.6046,18.9017,539600.0],["2004-04-01",18.9388,19.2518,18.8433,19.0714,1447400.0],["2004-04-02",19.1775,19.1775,18.8963,18.9547,993200.0],["2004-04-05",18.9918,19.0714,18.9494,18.9918,1167600.0],["2004-04-06",18.9971,19.2518,18.9282,19.0926,636200.0],["2004-04-07",19.0131,19.1775,18.9706,19.0979,511100.0],["2004-04-08",19.151,19.2889,18.9918,19.0661,548000.0],["2004-04-12",19.1775,19.3579,19.1457,19.2359,461000.0],["2004-04-13",19.2359,19.2836,18.7107,18.7637,679900.0],["2004-04-14",18.6099,18.8433,18.4083,18.5568,665100.0],["2004-04-15",18.5515,18.6735,18.3393,18.4136,886500.0],["2004-04-16",18.5674,18.7743,18.4083,18.6842,654500.0],["2004-04-19",18.5993,18.6152,18.4348,18.5515,606000.0],["2004-04-20",18.5515,18.647,18.2014,18.2014,763100.0],["2004-04-21",18.2491,18.4083,18.1537,18.212,1099700.0],["2004-04-22",18.1165,18.7054,18.1165,18.6099,971400.0],["2004-04-23",18.4613,18.7213,18.4348,18.6576,858200.0],["2004-04-26",18.6682,18.8645,18.6417,18.6735,831300.0],["2004-04-27",18.8009,19.0608,18.7796,18.8751,846700.0],["2004-04-28",18.8804,18.8804,18.5409,18.6099,985500.0],["2004-04-29",18.6099,18.8804,18.5834,18.6205,1155900.0],["2004-04-30",18.7213,18.9441,18.647,18.7266,1020700.0],["2004-05-03",18.7266,19.0184,18.6576,18.9918,1284600.0],["2004-05-04",18.8857,18.8857,18.4826,18.6046,1400300.0],["2004-05-05",18.6046,18.6895,18.4242,18.4242,945000.0],["2004-05-06",18.2916,18.4083,17.6232,18.1271,1114400.0],["2004-05-07",18.09,18.143,17.4481,17.5064,1220200.0],["2004-05-10",17.4269,17.5064,17.0237,17.2253,1624100.0],["2004-05-11",17.22,17.273,17.082,17.151,1267300.0],["2004-05-12",18.1696,18.4242,17.9574,18.4242,3512500.0],["2004-05-13",18.4242,18.8592,18.2332,18.3022,2098700.0],["2004-05-14",18.3022,18.5834,18.0953,18.5303,1636900.0],["2004-05-17",18.3552,18.3605,18.0847,18.0953,1468300.0],["2004-05-18",18.1908,18.4348,18.1006,18.2173,1039300.0],["2004-05-19",18.3022,18.647,18.3022,18.3393,1020200.0],["2004-05-20",18.3287,18.3446,18.1961,18.2757,770800.0],["2004-05-21",18.4136,18.5834,18.3659,18.4242,800600.0],["2004-05-24",18.5144,18.5409,18.2279,18.2704,637000.0],["2004-05-25",18.143,18.4613,17.9255,18.4401,1637700.0],["2004-05-26",18.4401,18.594,18.3128,18.4667,947200.0],["2004-05-27",18.5674,18.7001,18.472,18.594,1221400.0],["2004-05-28",18.525,18.6099,18.4242,18.5409,1147500.0],["2004-06-01",18.4985,18.594,18.3765,18.5303,727700.0],["2004-06-02",18.5674,18.8486,18.5568,18.7425,701700.0],["2004-06-03",18.7266,18.7531,18.6205,18.7107,900600.0],["2004-06-04",18.8274,18.9494,18.7796,18.8751,785600.0],["2004-06-07",18.9388,19.0926,18.9335,19.0396,728300.0],["2004-06-08",19.0714,19.1669,18.9706,19.0343,1584700.0],["2004-06-09",19.0396,19.1245,18.9017,18.9229,815800.0],["2004-06-10",18.9229,18.9918,18.8115,18.9388,569100.0],["2004-06-14",18.8857,18.8857,18.4985,18.5303,803900.0],["2004-06-15",18.7001,18.7531,18.5621,18.5887,603400.0],["2004-06-16",18.5887,18.7531,18.5144,18.7001,566000.0],["2004-06-17",18.6205,18.7637,18.4719,18.647,755300.0],["2004-06-18",18.5144,18.7849,18.5038,18.647,757400.0],["2004-06-21",18.6046,18.7425,18.4932,18.5091,302300.0],["2004-06-22",18.4189,18.4348,18.1537,18.3128,906700.0],["2004-06-23",18.2491,18.4401,18.1324,18.4295,739500.0],["2004-06-24",18.3552,18.7956,18.2385,18.3128,777000.0],["2004-06-25",18.3924,18.4242,18.2173,18.334,1137100.0],["2004-06-28",18.4348,18.4773,18.2279,18.2704,601000.0],["2004-06-29",18.2173,18.594,18.2173,18.5303,662500.0],["2004-06-30",18.4985,18.594,18.1802,18.4507,1261000.0],["2004-07-01",18.4613,18.7213,18.3022,18.6895,913000.0],["2004-07-02",18.6205,18.8221,18.5834,18.7266,609800.0],["2004-07-06",18.594,18.9123,18.5409,18.8274,1277500.0],["2004-07-07",18.769,18.8964,18.7266,18.8592,791000.0],["2004-07-08",18.7796,18.8751,18.6682,18.7319,1187400.0],["2004-07-09",18.7319,18.8433,18.6895,18.8221,672300.0],["2004-07-12",18.7531,18.838,18.6682,18.7903,564800.0],["2004-07-13",18.7425,18.8486,18.6788,18.769,497600.0],["2004-07-14",18.647,18.8857,18.5409,18.6735,536300.0],["2004-07-15",18.6629,18.7001,18.4454,18.472,569600.0],["2004-07-16",18.5674,18.594,18.1961,18.2491,854100.0],["2004-07-19",18.2491,18.4666,18.1537,18.2438,686600.0],["2004-07-20",18.2438,18.4136,18.1112,18.3659,652900.0],["2004-07-21",18.3977,18.4879,18.0529,18.0529,554200.0],["2004-07-22",18.0476,18.1218,17.7717,18.0104,1110600.0],["2004-07-23",18.0157,18.0476,17.777,17.9043,952400.0],["2004-07-26",17.9043,18.09,17.8831,17.968,564800.0],["2004-07-27",18.0369,18.1006,17.9149,17.9574,724300.0],["2004-07-28",17.899,17.9892,17.6603,17.8566,909900.0],["2004-07-29",17.9574,18.1059,17.9149,18.0051,1339600.0],["2004-07-30",17.9308,18.1112,17.9255,18.0316,525000.0],["2004-08-02",18.0369,18.3128,17.9361,18.2279,554400.0],["2004-08-03",17.2942,17.5754,17.1298,17.3632,4563600.0],["2004-08-04",17.1988,17.5064,17.0184,17.4905,1352900.0],["2004-08-05",17.3738,17.4587,17.082,17.1033,865900.0],["2004-08-06",17.1086,17.2306,16.9759,17.0927,898500.0],["2004-08-09",17.0927,17.3155,17.0874,17.2306,817400.0],["2004-08-10",17.1881,17.464,17.1881,17.4375,1036100.0],["2004-08-11",17.3579,17.4534,17.1881,17.4534,959200.0],["2004-08-12",17.4003,17.4799,17.2465,17.3473,1316400.0],["2004-08-13",17.3314,17.395,17.2518,17.3579,849600.0],["2004-08-16",17.3526,17.7558,17.3473,17.7346,653500.0],["2004-08-17",17.6391,17.7611,17.5224,17.5966,958500.0],["2004-08-18",17.5966,17.899,17.5648,17.899,661800.0],["2004-08-19",17.8513,17.8513,17.7186,17.7823,523900.0],["2004-08-20",17.7876,17.9415,17.7346,17.8672,336100.0],["2004-08-23",17.8407,17.899,17.6974,17.7823,707600.0],["2004-08-24",17.8247,17.899,17.7611,17.846,530800.0],["2004-08-25",17.846,18.0688,17.777,18.0369,632400.0],["2004-08-26",17.9839,18.0741,17.8831,17.9839,405100.0],["2004-08-27",17.9468,18.1218,17.9096,18.09,514400.0],["2004-08-30",18.0953,18.1696,18.0476,18.1324,662500.0],["2004-08-31",18.159,18.4136,18.1271,18.4136,931700.0],["2004-09-01",18.4295,18.6152,18.4083,18.5091,1078700.0],["2004-09-02",18.5038,18.6417,18.4083,18.6258,682700.0],["2004-09-03",18.6258,18.6948,18.5038,18.6205,504600.0],["2004-09-07",18.6364,18.9229,18.5674,18.8645,819000.0],["2004-09-08",18.8062,18.838,18.7001,18.7796,933300.0],["2004-09-09",18.7796,18.838,18.6311,18.8168,697400.0],["2004-09-10",18.7849,18.8274,18.7213,18.8062,824000.0],["2004-09-13",18.8592,19.0078,18.7849,19.0078,1233500.0],["2004-09-14",19.0078,19.22,18.7001,19.22,843100.0],["2004-09-15",19.22,19.2942,18.9282,18.9547,1121100.0],["2004-09-16",19.0184,19.1351,19.0131,19.1245,575100.0],["2004-09-17",19.151,19.2253,19.0873,19.151,1225800.0],["2004-09-20",19.0979,19.1032,18.907,18.9229,603700.0],["2004-09-21",18.9494,19.1245,18.838,19.0396,616000.0],["2004-09-22",18.9653,18.9653,18.8115,18.8327,525600.0],["2004-09-23",18.8751,18.9017,18.6682,18.7054,832800.0],["2004-09-24",18.6735,18.8539,18.6735,18.7372,703200.0],["2004-09-27",18.7266,18.8592,18.6576,18.7743,675700.0],["2004-09-28",18.8857,19.1298,18.7956,19.0608,742500.0],["2004-09-29",19.0184,19.3897,18.8964,19.3844,1132200.0],["2004-09-30",19.3367,19.3579,19.0184,19.082,1360300.0],["2004-10-01",19.1245,19.6019,19.0237,19.4746,873100.0],["2004-10-04",19.5223,19.708,19.517,19.5648,1034800.0],["2004-10-05",19.6019,19.6337,19.4109,19.4162,941000.0],["2004-10-06",19.4428,19.517,19.3897,19.4852,921400.0],["2004-10-07",19.464,19.4693,19.273,19.3048,922600.0],["2004-10-08",19.3101,19.3791,19.1298,19.1828,935100.0],["2004-10-11",19.1881,19.3314,19.1828,19.2677,568000.0],["2004-10-12",19.204,19.4746,19.151,19.3632,540200.0],["2004-10-13",19.3791,19.4003,19.0449,19.1032,693500.0],["2004-10-14",18.9123,18.9653,18.6152,18.7213,1178400.0],["2004-10-15",18.8327,18.8327,18.4985,18.6046,1920500.0],["2004-10-18",18.5409,18.9335,18.3659,18.8433,1418900.0],["2004-10-19",18.8857,18.8857,18.143,18.2651,1555600.0],["2004-10-20",18.2651,18.6948,18.2014,18.6682,1095300.0],["2004-10-21",18.578,18.7213,18.4826,18.6576,785100.0],["2004-10-22",18.6948,18.9759,18.6948,18.838,871300.0],["2004-10-25",18.8062,19.0131,18.6895,18.8963,851500.0],["2004-10-26",18.9918,19.4693,18.9706,19.3526,1338700.0],["2004-10-27",19.3367,19.4852,19.1351,19.4852,843900.0],["2004-10-28",19.326,19.83,19.3207,19.655,1059100.0],["2004-10-29",19.8194,20.0316,19.6337,20.0316,1171500.0],["2004-11-01",20.0316,20.0369,19.4958,19.5383,1605100.0],["2004-11-02",19.5701,20.3075,19.5542,20.1536,1518200.0],["2004-11-03",20.1536,20.2226,19.517,20.0157,2505600.0],["2004-11-04",20.021,20.2385,19.8937,20.2385,1483200.0],["2004-11-05",20.2332,20.5833,20.0953,20.3552,932600.0],["2004-11-08",20.4772,20.7531,20.456,20.7054,1121400.0],["2004-11-09",20.7054,20.9959,20.7054,20.8453,1293400.0],["2004-11-10",20.8506,21.0659,20.8291,20.9529,883900.0],["2004-11-11",20.9851,21.351,20.9475,21.238,666800.0],["2004-11-12",21.1197,21.1358,20.5977,20.8453,2185500.0],["2004-11-15",20.8237,21.0551,20.7861,21.0282,696000.0],["2004-11-16",20.9851,21.039,20.856,20.856,618700.0],["2004-11-17",20.9313,21.0981,20.7861,20.8506,673300.0],["2004-11-18",20.8775,21.0121,20.7807,20.8237,480600.0],["2004-11-19",20.9044,20.9044,20.6085,20.6139,588100.0],["2004-11-22",20.6623,20.8237,20.5439,20.8237,919100.0],["2004-11-23",20.8237,20.856,20.6838,20.7592,881800.0],["2004-11-24",20.7968,20.8775,20.7591,20.7914,541800.0],["2004-11-26",20.5816,20.743,20.5332,20.5762,687100.0],["2004-11-29",20.3395,20.4901,20.1511,20.3664,2094400.0],["2004-11-30",20.2587,20.361,20.2157,20.2749,1546900.0],["2004-12-01",20.2749,20.8183,20.2749,20.8183,948400.0],["2004-12-02",20.6892,20.8937,20.6246,20.8291,761200.0],["2004-12-03",20.8237,20.9582,20.7807,20.8775,644200.0],["2004-12-06",20.7753,21.0228,20.7215,20.9421,1129300.0],["2004-12-07",20.9852,21.0121,20.7323,20.743,1318200.0],["2004-12-08",20.7484,20.9529,20.743,20.9421,807200.0],["2004-12-09",20.8506,20.9582,20.7323,20.9313,787900.0],["2004-12-10",20.9044,20.9959,20.7376,20.9851,911700.0],["2004-12-13",20.9367,21.0982,20.9098,21.0497,808300.0],["2004-12-14",21.0874,21.2058,20.9313,20.9744,1231600.0],["2004-12-15",20.8883,21.4425,20.7753,21.4425,1200900.0],["2004-12-16",21.3349,21.5179,21.1197,21.491,982300.0],["2004-12-17",21.4909,21.6147,21.2919,21.4479,1823800.0],["2004-12-20",21.5232,21.916,21.3403,21.4156,953600.0],["2004-12-21",21.5232,21.6524,21.351,21.5824,710700.0],["2004-12-22",21.6578,21.9107,21.5824,21.7923,610100.0],["2004-12-23",21.7385,21.8945,21.6739,21.7977,391600.0],["2004-12-27",21.7976,21.803,21.5555,21.7546,487100.0],["2004-12-28",21.7815,22.1743,21.7815,22.1743,627400.0],["2004-12-29",22.142,22.2012,21.9752,22.0667,451300.0],["2004-12-30",22.0721,22.1151,21.9429,22.0721,290900.0],["2004-12-31",22.1151,22.1689,21.9752,22.029,348500.0],["2005-01-03",22.029,22.1151,21.7492,21.8246,841400.0],["2005-01-04",21.9537,21.9537,21.6847,21.803,885700.0],["2005-01-05",21.8407,21.9537,21.5501,21.5555,596000.0],["2005-01-06",21.5663,21.647,21.2165,21.491,1263600.0],["2005-01-07",21.6308,21.6308,21.2434,21.421,711500.0],["2005-01-10",21.3887,21.604,21.3887,21.5179,602100.0],["2005-01-11",21.5179,21.5232,21.2865,21.378,474600.0],["2005-01-12",21.3726,21.7223,21.1573,21.6954,762000.0],["2005-01-13",21.6416,21.9322,21.5394,21.577,927900.0],["2005-01-14",21.5286,21.7438,21.3887,21.6685,753500.0],["2005-01-18",21.6739,22.142,21.5232,22.142,883500.0],["2005-01-19",21.9268,22.1151,21.8192,21.8192,702500.0],["2005-01-20",21.8192,21.8353,21.3941,21.4802,1106700.0],["2005-01-21",21.4802,21.5717,21.421,21.464,787500.0],["2005-01-24",21.5125,21.6793,21.4371,21.4479,736600.0],["2005-01-25",21.4479,21.7223,21.4479,21.4856,940900.0],["2005-01-26",21.5501,21.7708,21.5071,21.7708,737100.0],["2005-01-27",21.7169,21.9268,21.464,21.464,1152700.0],["2005-01-28",21.5501,21.5501,21.2488,21.3833,579900.0],["2005-01-31",21.6039,21.8461,21.5717,21.8353,726500.0],["2005-02-01",21.8999,22.2389,21.8784,22.1904,610600.0],["2005-02-02",22.2658,22.4111,22.142,22.2712,700500.0],["2005-02-03",22.212,22.5187,22.1582,22.3626,546100.0],["2005-02-04",22.2873,22.3788,22.0613,22.3034,1084400.0],["2005-02-07",22.3034,22.5779,22.1689,22.4703,793900.0],["2005-02-08",22.3357,22.3411,21.2919,21.3672,2712000.0],["2005-02-09",21.3672,21.3672,20.9636,21.1304,1799700.0],["2005-02-10",21.125,21.3349,21.0013,21.2327,905000.0],["2005-02-11",21.2327,21.464,21.0605,21.3941,892700.0],["2005-02-14",21.3618,21.3726,21.1035,21.308,1256400.0],["2005-02-15",21.3672,21.7923,21.3134,21.6309,952300.0],["2005-02-16",21.5663,21.6847,21.4371,21.5017,860500.0],["2005-02-17",21.4802,21.5232,21.2273,21.2273,779200.0],["2005-02-18",21.3188,21.3618,21.1896,21.195,718200.0],["2005-02-22",21.1681,21.195,20.6246,20.6246,1206200.0],["2005-02-23",20.743,20.8775,20.6784,20.7161,641700.0],["2005-02-24",20.7269,20.8721,20.6623,20.8721,543500.0],["2005-02-25",20.8829,21.308,20.7914,21.2488,784000.0],["2005-02-28",21.2488,21.2488,20.7968,20.9959,725300.0],["2005-03-01",20.9959,21.1681,20.8399,20.9152,1076900.0],["2005-03-02",20.9152,21.0874,20.8291,20.8668,692000.0],["2005-03-03",20.9744,20.9744,20.7323,20.8291,913200.0],["2005-03-04",20.9367,21.0067,20.7161,20.926,1149200.0],["2005-03-07",20.9313,21.1143,20.8991,20.9475,446300.0],["2005-03-08",20.9475,21.0174,20.7968,20.8775,726500.0],["2005-03-09",20.8883,20.9636,20.7968,20.8237,937700.0],["2005-03-10",20.8237,20.9905,20.6731,20.9905,1183000.0],["2005-03-11",21.1143,21.1197,20.4524,20.5385,1427800.0],["2005-03-14",20.6731,20.8991,20.6139,20.813,1144900.0],["2005-03-15",20.9475,21.1735,20.9152,21.0121,1207200.0],["2005-03-16",20.9851,21.0659,20.9206,20.9206,1476900.0],["2005-03-17",21.0282,21.082,20.9152,20.9367,932100.0],["2005-03-18",20.9421,21.0497,20.8022,20.9636,2360500.0],["2005-03-21",20.9098,21.0928,20.6031,20.7161,1034100.0],["2005-03-22",20.7161,21.0121,20.3933,20.3933,1042000.0],["2005-03-23",20.4148,20.4901,20.2641,20.3879,1212800.0],["2005-03-24",20.404,20.4901,20.2372,20.2372,806800.0],["2005-03-28",20.3556,20.7,20.3126,20.5547,608600.0],["2005-03-29",20.4847,20.7269,20.4309,20.4471,629500.0],["2005-03-30",20.4524,20.743,20.3664,20.7215,1070800.0],["2005-03-31",20.7376,20.8076,20.5816,20.7107,1023500.0],["2005-04-01",20.8345,20.9636,20.4202,20.5063,1096300.0],["2005-04-04",20.4901,20.8775,20.4148,20.7968,739000.0],["2005-04-05",20.8399,20.8829,20.7053,20.7699,692700.0],["2005-04-06",20.8614,21.1143,20.813,20.9152,626200.0],["2005-04-07",20.9582,20.9905,20.743,20.8506,713200.0],["2005-04-08",20.6623,20.6623,20.2587,20.5009,1553800.0],["2005-04-11",20.5009,20.63,20.4363,20.5654,601100.0],["2005-04-12",20.6246,21.0013,20.4471,20.8991,1240200.0],["2005-04-13",20.7807,20.856,20.6085,20.6838,1027800.0],["2005-04-14",20.6569,20.6892,20.2211,20.248,1032300.0],["2005-04-15",20.1135,20.3395,19.952,19.9682,909200.0],["2005-04-18",19.9682,20.1242,19.8014,19.9682,970200.0],["2005-04-19",19.9843,20.0973,19.909,19.9951,570400.0],["2005-04-20",19.9413,20.0166,19.8283,19.8606,946700.0],["2005-04-21",20.0704,20.3556,19.8337,20.2803,913800.0],["2005-04-22",20.2803,20.4794,20.0812,20.2103,822500.0],["2005-04-25",20.3879,20.6569,20.3018,20.404,1347300.0],["2005-04-26",20.3394,20.4255,20.1995,20.2211,836500.0],["2005-04-27",20.2211,20.3771,20.0543,20.3341,1108700.0],["2005-04-28",20.1996,20.4794,20.1027,20.3072,773100.0],["2005-04-29",20.3879,21.1089,20.3394,21.0282,1459200.0],["2005-05-02",21.1466,21.4425,20.3933,20.5063,2134800.0],["2005-05-03",20.5063,21.3726,19.9897,20.9044,2210600.0],["2005-05-04",20.926,22.4487,20.9206,21.6093,3533200.0],["2005-05-05",21.6631,21.8999,21.4156,21.6524,1054800.0],["2005-05-06",21.76,21.7815,21.5017,21.534,994300.0],["2005-05-09",21.5232,21.647,21.3726,21.6201,1066700.0],["2005-05-10",21.5232,21.5501,21.1681,21.2434,1254900.0],["2005-05-11",21.2542,21.5125,21.0928,21.4156,618500.0],["2005-05-12",21.4156,21.5071,21.1466,21.1573,825900.0],["2005-05-13",21.125,21.1304,20.7699,20.9582,1076500.0],["2005-05-16",20.9582,21.2273,20.9475,21.1358,1258300.0],["2005-05-17",21.0121,21.3941,20.9905,21.3618,1150100.0],["2005-05-18",21.4909,21.5609,21.3995,21.4963,801200.0],["2005-05-19",21.5125,21.5717,21.3026,21.3672,658600.0],["2005-05-20",21.464,21.5717,21.2919,21.4264,459400.0],["2005-05-23",21.4963,21.5555,21.378,21.4694,574000.0],["2005-05-24",21.421,21.5017,21.3188,21.4802,441000.0],["2005-05-25",21.3726,21.3726,21.2058,21.2488,533000.0],["2005-05-26",21.2757,21.421,21.1466,21.4049,553700.0],["2005-05-27",21.378,21.4963,21.3134,21.4102,329200.0],["2005-05-31",21.4102,21.5878,21.2058,21.464,804500.0],["2005-06-01",21.5232,21.6847,21.2919,21.4963,579600.0],["2005-06-02",21.5178,21.5178,21.2542,21.4318,639300.0],["2005-06-03",21.4318,21.464,20.969,21.2004,619800.0],["2005-06-06",21.1627,21.3188,21.0981,21.2111,922800.0],["2005-06-07",21.2111,21.3457,21.0928,21.1789,1176400.0],["2005-06-08",21.125,21.3134,21.125,21.1466,526500.0],["2005-06-09",21.1466,21.3564,21.0874,21.2219,429800.0],["2005-06-10",21.2111,21.4802,21.1251,21.464,898600.0],["2005-06-13",21.4156,21.5232,21.308,21.3833,686400.0],["2005-06-14",21.308,21.3672,21.1789,21.2542,778700.0],["2005-06-15",21.3349,21.3618,21.0928,21.238,571100.0],["2005-06-16",21.2327,21.5986,21.2165,21.5394,883500.0],["2005-06-17",21.9268,22.2765,21.9214,22.142,2461900.0],["2005-06-20",22.1528,22.2712,22.1151,22.1851,1277200.0],["2005-06-21",22.1958,22.3304,22.1474,22.1958,827500.0],["2005-06-22",22.325,22.4218,22.2281,22.2981,628400.0],["2005-06-23",22.3303,22.4218,22.2227,22.2712,1129100.0],["2005-06-24",22.1689,22.4003,22.1582,22.1743,892700.0],["2005-06-27",22.1689,22.5994,22.1689,22.5079,946600.0],["2005-06-28",22.5079,22.5833,22.3842,22.5187,677700.0],["2005-06-29",22.5994,22.6532,22.4649,22.5671,836300.0],["2005-06-30",22.5994,22.7608,22.5025,22.5456,1054000.0],["2005-07-01",22.5994,22.7716,22.5994,22.7716,561600.0],["2005-07-05",22.6801,23.1159,22.664,23.0406,768400.0],["2005-07-06",22.9222,23.1751,22.8738,22.9814,618300.0],["2005-07-07",22.6962,23.0998,22.4918,23.0837,603800.0],["2005-07-08",23.0675,23.4711,23.003,23.4011,696300.0],["2005-07-11",23.3688,23.6056,23.3204,23.4388,866300.0],["2005-07-12",23.3688,23.5895,23.2828,23.541,929800.0],["2005-07-13",23.5034,23.6917,23.5034,23.611,715500.0],["2005-07-14",23.5679,23.8262,23.4119,23.498,1208200.0],["2005-07-15",23.498,23.6218,23.4011,23.5895,623800.0],["2005-07-18",23.541,23.7078,23.3958,23.5949,467800.0],["2005-07-19",23.6164,23.9338,23.6164,23.6809,981800.0],["2005-07-20",23.6863,23.8747,23.611,23.7401,695200.0],["2005-07-21",23.8477,24.1114,23.6002,23.7455,747400.0],["2005-07-22",23.7509,23.7563,23.3581,23.6702,1054500.0],["2005-07-25",23.6756,23.8693,23.6325,23.6594,591700.0],["2005-07-26",23.767,23.8262,23.4496,23.4496,958100.0],["2005-07-27",23.5518,23.9284,23.5518,23.8531,773200.0],["2005-07-28",23.9607,24.106,23.9231,23.9769,737600.0],["2005-07-29",23.8908,24.0146,23.6433,23.6487,734100.0],["2005-08-01",23.6433,23.8047,23.5303,23.6271,781700.0],["2005-08-02",23.6271,23.9715,23.3258,23.9338,1591000.0],["2005-08-03",24.2083,24.5311,23.9661,24.3966,1621000.0],["2005-08-04",24.4073,24.4827,24.2029,24.3159,1112600.0],["2005-08-05",24.219,24.3643,23.9822,24.0038,1063700.0],["2005-08-08",24.1329,24.3428,23.9285,24.0092,989800.0],["2005-08-09",24.1168,24.6118,24.1168,24.5365,1126100.0],["2005-08-10",24.5903,24.9723,24.515,24.601,909800.0],["2005-08-11",24.5849,24.8809,24.4934,24.8593,813100.0],["2005-08-12",24.8593,25.0154,24.6333,24.6925,771500.0],["2005-08-15",24.6979,24.9401,24.6818,24.7948,747000.0],["2005-08-16",24.8109,24.8862,24.6764,24.6764,582100.0],["2005-08-17",24.6226,24.827,24.5419,24.7194,709900.0],["2005-08-18",24.7194,24.7786,24.5634,24.6925,610700.0],["2005-08-19",24.8593,24.8593,24.714,24.714,870300.0],["2005-08-22",24.7786,24.9078,24.6387,24.7571,640700.0],["2005-08-23",24.8109,24.9024,24.6818,24.6818,971400.0],["2005-08-24",24.6818,24.8916,24.6602,24.6602,825300.0],["2005-08-25",24.7786,24.8163,24.6925,24.7571,494000.0],["2005-08-26",24.6549,24.9831,24.6549,24.6925,1059800.0],["2005-08-29",24.558,24.7948,24.4558,24.7948,998400.0],["2005-08-30",24.7517,24.8324,24.4611,24.6602,808600.0],["2005-08-31",24.6602,24.6925,24.4827,24.6441,1000300.0],["2005-09-01",24.7033,25.0369,24.6226,24.9992,1004400.0],["2005-09-02",25.0208,25.1876,24.9454,25.0315,767400.0],["2005-09-06",25.166,25.462,25.166,25.4136,572600.0],["2005-09-07",25.4135,25.4135,25.2629,25.3221,1128000.0],["2005-09-08",25.2629,25.3221,25.1499,25.1714,1146000.0],["2005-09-09",25.1822,25.6395,25.166,25.6019,1345000.0],["2005-09-12",25.5642,26.027,25.5588,25.9409,1216200.0],["2005-09-13",25.9409,26.0108,25.7418,25.7741,1081100.0],["2005-09-14",25.5857,25.6933,25.3974,25.4458,1562100.0],["2005-09-15",25.2952,25.5158,25.0692,25.1499,1835600.0],["2005-09-16",25.166,25.3866,25.1068,25.2683,1776800.0],["2005-09-19",24.9777,25.1714,24.9078,25.166,912600.0],["2005-09-20",25.2629,25.6234,25.1015,25.1122,1074600.0],["2005-09-21",25.0477,25.1284,24.7463,24.7463,1113700.0],["2005-09-22",24.7517,24.7517,24.4773,24.6979,969700.0],["2005-09-23",24.671,25.1607,24.671,25.1499,969000.0],["2005-09-26",25.1015,25.166,24.8055,24.9669,861500.0],["2005-09-27",24.9939,25.1499,24.8593,24.9347,704400.0],["2005-09-28",25.0692,25.166,24.854,24.9616,590700.0],["2005-09-29",24.9723,25.5158,24.9723,25.4136,927300.0],["2005-09-30",25.3705,25.5158,25.1068,25.4889,1512700.0],["2005-10-03",25.3974,25.4781,25.1822,25.3974,713600.0],["2005-10-04",25.505,25.8117,25.349,25.3813,825500.0],["2005-10-05",25.3759,25.5696,25.1015,25.1284,865800.0],["2005-10-06",25.1337,25.4512,25.1284,25.3436,1097800.0],["2005-10-07",25.3974,25.3974,24.9992,25.1499,812900.0],["2005-10-10",25.3167,25.5696,25.0154,25.1122,867300.0],["2005-10-11",25.1122,25.3328,25.0261,25.0799,801500.0],["2005-10-12",25.01,25.2037,24.784,24.8809,832500.0],["2005-10-13",24.8055,25.0853,24.6333,25.0208,1212300.0],["2005-10-14",25.0261,25.5481,24.9992,25.4351,952800.0],["2005-10-17",25.3597,25.5588,25.2252,25.4889,687800.0],["2005-10-18",25.4028,25.5696,25.2736,25.4458,939400.0],["2005-10-19",25.3705,26.0054,25.3705,26.0001,1170600.0],["2005-10-20",25.8817,26.1184,25.6396,25.6611,858200.0],["2005-10-21",25.7472,26.1884,25.7364,25.9839,772500.0],["2005-10-24",26.0162,26.366,26.0162,26.366,763500.0],["2005-10-25",26.3444,26.8933,26.2368,26.8126,1747900.0],["2005-10-26",26.8179,27.3614,26.8179,27.0547,1832800.0],["2005-10-27",26.0969,26.6135,26.0915,26.4359,1755400.0],["2005-10-28",26.4413,26.791,26.3713,26.6673,1637500.0],["2005-10-31",26.6673,26.8933,26.3498,26.705,1491900.0],["2005-11-01",26.7319,27.0278,26.1938,26.3498,2063500.0],["2005-11-02",26.3337,26.7803,26.2422,26.7749,1428700.0],["2005-11-03",26.904,27.2323,26.904,27.1516,1032900.0],["2005-11-04",27.1516,27.2646,26.9794,27.1031,1041600.0],["2005-11-07",27.2,27.3506,27.017,27.3076,1335200.0],["2005-11-08",27.3614,27.6358,27.2807,27.3184,1143000.0],["2005-11-09",27.3453,27.5336,27.1623,27.3184,1165400.0],["2005-11-10",27.3883,27.9802,27.2968,27.9264,1238300.0],["2005-11-11",27.9802,27.9802,27.695,27.8188,607600.0],["2005-11-14",27.8188,27.8457,27.6466,27.7919,491400.0],["2005-11-15",27.3559,27.6066,27.0834,27.1488,1427400.0],["2005-11-16",27.1325,27.1325,26.6639,26.8382,1311700.0],["2005-11-17",26.8927,27.078,26.8491,27.078,843400.0],["2005-11-18",27.078,27.1053,26.811,27.0562,920000.0],["2005-11-21",27.0562,27.2415,26.8927,27.0562,733200.0],["2005-11-22",27.0616,27.3014,26.8818,27.2469,1036000.0],["2005-11-23",27.2905,27.5957,27.2687,27.3559,706600.0],["2005-11-25",27.3668,27.4976,27.3668,27.4104,241000.0],["2005-11-28",27.4813,27.7646,27.4377,27.4867,857800.0],["2005-11-29",27.5902,27.781,27.5467,27.5521,893000.0],["2005-11-30",27.5521,27.9117,27.5521,27.612,1676500.0],["2005-12-01",27.6829,27.9172,27.4595,27.4704,993000.0],["2005-12-02",27.4377,27.6066,27.1325,27.4704,600300.0],["2005-12-05",27.4159,27.4213,27.0835,27.1379,674200.0],["2005-12-06",27.3014,27.3014,26.8437,26.8491,652800.0],["2005-12-07",26.811,26.9472,26.4786,26.92,1298400.0],["2005-12-08",26.9799,27.0181,26.7946,26.8764,665400.0],["2005-12-09",26.9527,27.3178,26.86,27.0617,533000.0],["2005-12-12",27.1652,27.3014,26.8764,26.9472,694900.0],["2005-12-13",26.9636,27.5194,26.9581,27.2578,807100.0],["2005-12-14",27.3123,27.454,27.236,27.236,572600.0],["2005-12-15",27.2415,27.2687,27.0017,27.1325,511400.0],["2005-12-16",27.1325,27.2469,27.0943,27.0943,917000.0],["2005-12-19",27.0399,27.0453,26.6203,26.6366,751100.0],["2005-12-20",26.5876,26.7783,26.5658,26.6203,540400.0],["2005-12-21",26.6856,26.6856,26.3805,26.4949,714600.0],["2005-12-22",26.4895,26.5767,26.2769,26.2987,1017600.0],["2005-12-23",26.3042,26.3478,26.1625,26.3096,516300.0],["2005-12-27",26.2933,26.3096,26.0317,26.0317,903800.0],["2005-12-28",26.1026,26.2224,26.1026,26.1135,610700.0],["2005-12-29",26.1026,26.2551,25.9936,25.999,667500.0],["2005-12-30",25.9936,25.9936,25.8083,25.8464,645700.0],["2006-01-03",25.8791,26.0753,25.6121,26.0099,1274200.0],["2006-01-04",25.9445,26.0263,25.7865,25.9827,1597400.0],["2006-01-05",25.9445,25.9609,25.7974,25.8192,1024000.0],["2006-01-06",25.9391,25.9391,25.5576,25.7701,1144700.0],["2006-01-09",25.8846,26.1625,25.8791,26.0263,3990200.0],["2006-01-10",25.9827,26.217,25.9227,26.2006,1644600.0],["2006-01-11",26.2388,26.266,26.1244,26.1571,1020200.0],["2006-01-12",26.1571,26.2442,25.9391,25.9609,929800.0],["2006-01-13",26.0263,26.1298,25.9445,25.9445,630200.0],["2006-01-17",25.95,25.9609,25.7265,25.8137,595200.0],["2006-01-18",25.732,25.8355,25.4486,25.4977,791400.0],["2006-01-19",25.4977,25.5413,25.2961,25.3342,1026500.0],["2006-01-20",25.3397,25.3778,25.0181,25.0508,910700.0],["2006-01-23",25.1162,25.3233,25.1162,25.247,964100.0],["2006-01-24",25.8846,26.0753,25.7974,25.841,2051700.0],["2006-01-25",25.8246,25.8464,25.4759,25.5304,1208100.0],["2006-01-26",26.0099,26.0099,25.5685,25.683,1099100.0],["2006-01-27",25.6503,26.266,25.5958,25.7211,981100.0],["2006-01-30",25.7266,26.1462,25.7211,26.0099,1013000.0],["2006-01-31",25.95,26.0099,25.5903,25.6993,954700.0],["2006-02-01",25.7156,25.8737,25.4868,25.623,901400.0],["2006-02-02",25.6612,25.6612,25.3505,25.3669,693300.0],["2006-02-03",25.3178,25.6339,25.1762,25.356,646900.0],["2006-02-06",25.3287,25.5467,25.2307,25.5086,851400.0],["2006-02-07",25.7483,25.8573,25.5576,25.6666,1466400.0],["2006-02-08",25.7102,25.8737,25.6339,25.8029,696900.0],["2006-02-09",26.2933,26.2933,25.623,25.7865,618700.0],["2006-02-10",25.7702,26.0971,25.7702,26.0263,723800.0],["2006-02-13",26.0154,26.0862,25.89,26.0644,587800.0],["2006-02-14",26.1189,26.6693,26.1189,26.5276,1048200.0],["2006-02-15",26.3968,26.4295,26.1516,26.326,595300.0],["2006-02-16",26.2715,26.3042,26.0426,26.2933,686400.0],["2006-02-17",26.3151,26.3314,26.0808,26.1625,580400.0],["2006-02-21",26.1625,26.375,26.1625,26.3478,964100.0],["2006-02-22",26.4023,26.6965,26.4023,26.5658,1101300.0],["2006-02-23",26.544,26.6911,26.3968,26.484,740300.0],["2006-02-24",26.8927,26.9745,26.7674,26.8328,1198500.0],["2006-02-27",26.9254,27.0453,26.8055,26.8382,1121900.0],["2006-02-28",26.7183,26.7401,26.3369,26.5494,1491500.0],["2006-03-01",26.5494,26.8709,26.544,26.702,1139600.0],["2006-03-02",26.7074,26.7347,26.3423,26.3696,1002300.0],["2006-03-03",26.266,26.4404,26.2115,26.2333,555200.0],["2006-03-06",26.2007,26.2552,25.9718,26.0208,571400.0],["2006-03-07",26.0208,26.3478,26.0045,26.2933,578500.0],["2006-03-08",26.2552,26.4404,26.2443,26.3478,770300.0],["2006-03-09",26.3096,26.3587,26.1843,26.2061,657600.0],["2006-03-10",26.1734,26.5985,26.1625,26.484,634800.0],["2006-03-13",26.4295,26.5876,26.3859,26.484,560300.0],["2006-03-14",26.4568,26.86,26.4513,26.7674,647300.0],["2006-03-15",26.751,27.1216,26.751,27.0398,696300.0],["2006-03-16",27.1488,27.3396,27.1107,27.2306,647700.0],["2006-03-17",27.3178,27.4486,27.1652,27.3287,804100.0],["2006-03-20",27.3832,27.6393,27.3069,27.4159,542400.0],["2006-03-21",27.2905,27.4486,27.0998,27.0998,1297300.0],["2006-03-22",27.1379,27.3014,27.0835,27.1761,703300.0],["2006-03-23",27.1815,27.1979,26.9145,27.029,725200.0],["2006-03-24",26.9472,27.1162,26.8055,27.1107,818600.0],["2006-03-27",27.0562,27.1979,26.8709,26.9527,473800.0],["2006-03-28",26.8164,26.9636,26.7074,26.7619,596200.0],["2006-03-29",26.702,27.0562,26.702,27.0017,489400.0],["2006-03-30",26.9309,27.1979,26.92,26.92,675700.0],["2006-03-31",27.0072,27.0344,26.5385,26.593,986300.0],["2006-04-03",26.7837,27.029,26.6257,26.7129,751600.0],["2006-04-04",26.8491,27.1761,26.7837,27.1107,709900.0],["2006-04-05",27.1815,27.2742,27.0835,27.1924,698000.0],["2006-04-06",27.1652,27.2851,27.0072,27.2033,566000.0],["2006-04-07",27.2197,27.345,26.7183,26.7238,477800.0],["2006-04-10",26.7783,26.9908,26.702,26.7837,494200.0],["2006-04-11",26.8382,26.8546,26.5985,26.6203,729500.0],["2006-04-12",26.6475,26.9145,26.6475,26.7456,505000.0],["2006-04-13",26.7456,26.7728,26.4677,26.5985,573100.0],["2006-04-17",26.5603,26.6911,26.435,26.5222,387400.0],["2006-04-18",26.5603,27.3832,26.5603,27.3069,1174000.0],["2006-04-19",27.3069,27.5249,27.2033,27.5249,799000.0],["2006-04-20",27.514,27.6883,27.3723,27.6066,699100.0],["2006-04-21",27.6829,27.7156,27.3941,27.503,505200.0],["2006-04-24",27.5031,27.6611,27.1924,27.6011,727800.0],["2006-04-25",27.6556,27.6883,27.3287,27.4159,677600.0],["2006-04-26",27.4704,27.8791,27.4704,27.83,610600.0],["2006-04-27",27.7101,28.2006,27.6556,28.0589,801200.0],["2006-04-28",28.0589,28.2278,27.8573,27.9608,1159000.0],["2006-05-01",27.8464,27.9336,27.5085,27.6393,933300.0],["2006-05-02",28.0098,28.5166,27.7864,28.4567,1616400.0],["2006-05-03",28.4567,28.6529,28.315,28.4731,910800.0],["2006-05-04",28.5275,28.8763,28.5003,28.8545,588700.0],["2006-05-05",29.0452,29.2796,29.018,29.1815,594700.0],["2006-05-08",29.1542,29.2087,29.018,29.0507,468600.0],["2006-05-09",28.9853,29.0888,28.8545,28.8817,416600.0],["2006-05-10",28.7183,28.9798,28.6856,28.9308,972300.0],["2006-05-11",29.127,29.6883,29.1161,29.4158,1660400.0],["2006-05-12",29.394,29.394,28.8381,28.9035,976400.0],["2006-05-15",29.0997,29.127,28.8545,29.127,920700.0],["2006-05-16",29.1815,29.2469,28.9363,28.9962,537100.0],["2006-05-17",28.9962,28.9962,28.4404,28.4513,908200.0],["2006-05-18",27.9717,28.5657,27.9717,28.2278,820900.0],["2006-05-19",28.3096,28.6038,28.1188,28.4349,804900.0],["2006-05-22",28.4349,28.6638,28.2387,28.3368,1518400.0],["2006-05-23",28.375,28.5493,28.2823,28.3532,812500.0],["2006-05-24",28.3368,28.7237,28.2823,28.6638,979600.0],["2006-05-25",28.8,29.3013,28.7292,29.3013,1254400.0],["2006-05-26",29.3831,29.6719,29.3232,29.6719,1466100.0],["2006-05-30",29.6719,29.7809,29.3722,29.5357,2500400.0],["2006-05-31",29.6937,29.9389,29.5357,29.7809,5995100.0],["2006-06-01",29.7264,29.7319,29.2632,29.6719,1948900.0],["2006-06-02",29.6501,30.0806,29.5629,29.9335,1560300.0],["2006-06-05",29.9335,29.9335,29.3177,29.3722,922600.0],["2006-06-06",29.394,29.4594,29.0234,29.3013,1583100.0],["2006-06-07",29.3014,29.552,29.1433,29.3232,1127100.0],["2006-06-08",29.3722,29.6447,28.9362,29.5466,1263100.0],["2006-06-09",29.4648,29.5847,29.2687,29.3831,774300.0],["2006-06-12",29.443,29.4703,28.9962,28.9962,911100.0],["2006-06-13",29.0016,29.0834,28.4621,28.5112,1554600.0],["2006-06-14",28.5166,28.6801,28.4294,28.6474,1500000.0],["2006-06-15",28.9362,29.5738,28.9362,29.5193,1310200.0],["2006-06-16",29.236,29.4049,29.0507,29.1379,1171500.0],["2006-06-19",29.2087,29.3504,28.7455,28.8436,1255300.0],["2006-06-20",28.9362,29.0343,28.7346,28.8273,1058400.0],["2006-06-21",28.8109,29.2578,28.7728,29.1052,946600.0],["2006-06-22",29.0507,29.0997,28.7619,28.8926,740300.0],["2006-06-23",28.7564,29.0834,28.5766,28.8926,1012000.0],["2006-06-26",28.8872,29.443,28.86,29.443,956900.0],["2006-06-27",29.3722,29.5139,29.2632,29.4267,1366200.0],["2006-06-28",29.4321,29.5193,29.1924,29.3667,735000.0],["2006-06-29",29.3722,30.0152,29.3722,29.9662,1557900.0],["2006-06-30",30.1024,30.4784,30.0697,30.3258,1605700.0],["2006-07-03",30.4893,30.631,30.3694,30.5711,396700.0],["2006-07-05",30.6528,30.7618,30.2441,30.6255,992900.0],["2006-07-06",30.6528,30.7727,30.5547,30.6365,952200.0],["2006-07-07",30.6637,30.6637,30.1133,30.2168,882500.0],["2006-07-10",30.3258,30.5057,30.146,30.2114,895300.0],["2006-07-11",30.097,30.3095,29.7918,30.2386,860500.0],["2006-07-12",29.6992,30.0806,29.2142,29.7264,1850200.0],["2006-07-13",29.7319,29.7537,29.2687,29.3068,1159100.0],["2006-07-14",29.3068,29.3558,29.0071,29.1052,704900.0],["2006-07-17",29.1106,29.2632,28.9744,29.2196,608000.0],["2006-07-18",29.236,29.285,28.8164,29.2087,768100.0],["2006-07-19",29.236,29.6992,29.1706,29.5411,1515100.0],["2006-07-20",29.5357,29.71,29.4812,29.4812,668400.0],["2006-07-21",29.6447,29.6828,29.3068,29.3068,901600.0],["2006-07-24",29.4267,29.6882,29.4267,29.5902,682200.0],["2006-07-25",29.5357,29.7209,29.3231,29.5575,944600.0],["2006-07-26",29.503,29.5466,29.3613,29.4267,926000.0],["2006-07-27",29.5629,29.7373,29.2251,29.2251,647900.0],["2006-07-28",29.3177,29.6174,29.2904,29.4703,704400.0],["2006-07-31",29.3994,29.4921,29.2251,29.4267,1581800.0],["2006-08-01",28.7183,29.018,28.6747,28.8327,1327700.0],["2006-08-02",28.8818,29.0943,28.7782,29.0452,685100.0],["2006-08-03",29.0452,29.2741,28.9907,29.0016,1138500.0],["2006-08-04",29.2632,29.6174,28.8109,28.8763,1118600.0],["2006-08-07",28.9035,28.9199,28.691,28.7346,787200.0],["2006-08-08",29.0997,29.3449,28.9035,28.9907,1013100.0],["2006-08-09",29.2087,29.3231,28.8981,28.8981,816500.0],["2006-08-10",28.9035,29.1433,28.7946,29.0725,820800.0],["2006-08-11",29.0834,29.3177,29.0561,29.1433,638300.0],["2006-08-14",29.2796,29.4212,29.0725,29.0997,721000.0],["2006-08-15",29.1869,29.5302,29.1379,29.3286,789100.0],["2006-08-16",29.3831,29.5302,29.3286,29.4158,1235900.0],["2006-08-17",29.4212,29.5738,29.4212,29.5084,661200.0],["2006-08-18",29.4267,29.4321,29.1052,29.2033,1021800.0],["2006-08-21",29.1542,29.3722,29.1106,29.2033,718000.0],["2006-08-22",29.1815,29.1924,28.8981,29.0725,1067200.0],["2006-08-23",29.1815,29.2087,28.8109,28.9144,589600.0],["2006-08-24",28.9853,29.0452,28.8817,28.9635,491100.0],["2006-08-25",28.8818,29.1161,28.7891,28.8382,599900.0],["2006-08-28",28.8382,29.2305,28.8382,29.0997,424700.0],["2006-08-29",29.0725,29.0834,28.9308,28.9907,817600.0],["2006-08-30",28.9907,29.0398,28.9144,28.9199,669600.0],["2006-08-31",28.9253,29.067,28.909,29.0125,1260100.0],["2006-09-01",29.0125,29.0234,28.8709,28.9362,687700.0],["2006-09-05",28.909,28.9417,28.8436,28.8926,1002900.0],["2006-09-06",28.7455,29.1052,28.7455,28.9689,965200.0],["2006-09-07",28.9689,29.0289,28.8,28.8218,946200.0],["2006-09-08",28.9035,28.9635,28.7891,28.9199,466000.0],["2006-09-11",28.8382,29.2305,28.8382,29.1379,523900.0],["2006-09-12",29.2196,29.3613,29.1651,29.3395,1222700.0],["2006-09-13",29.3395,29.3395,29.0452,29.2687,587200.0],["2006-09-14",29.2632,29.3286,29.1106,29.1433,559900.0],["2006-09-15",29.1542,29.3231,29.1542,29.1651,1106600.0],["2006-09-18",29.1815,29.2414,28.9689,29.0452,652400.0],["2006-09-19",28.9907,29.0943,28.9308,29.0507,790900.0],["2006-09-20",29.1542,29.3177,29.127,29.2632,557100.0],["2006-09-21",29.236,29.3559,29.127,29.1869,555400.0],["2006-09-22",29.2632,29.3613,29.1815,29.2687,571800.0],["2006-09-25",29.3068,29.7863,29.3068,29.6882,1115500.0],["2006-09-26",29.71,29.8136,29.4103,29.5793,762300.0],["2006-09-27",29.5793,29.6719,29.4103,29.4975,634700.0],["2006-09-28",29.4158,29.6937,29.3885,29.6719,552600.0],["2006-09-29",29.7645,29.7645,29.5302,29.5793,552300.0],["2006-10-02",29.552,29.5575,29.2905,29.4103,849900.0],["2006-10-03",29.4158,29.6992,29.3395,29.4703,921500.0],["2006-10-04",29.4648,29.6937,29.3395,29.6937,883900.0],["2006-10-05",29.6447,29.661,29.4757,29.6011,516600.0],["2006-10-06",29.6011,29.7645,29.4921,29.6555,514500.0],["2006-10-09",29.661,29.7264,29.5629,29.6555,694700.0],["2006-10-10",29.6555,29.6773,29.4975,29.6229,805900.0],["2006-10-11",29.5793,29.5956,29.443,29.4812,921200.0],["2006-10-12",29.6719,29.8626,29.5575,29.5629,936200.0],["2006-10-13",29.5684,29.9117,29.4812,29.9117,845900.0],["2006-10-16",29.9716,30.0588,29.7972,29.8899,618200.0],["2006-10-17",29.8953,29.9444,29.7645,29.8844,810900.0],["2006-10-18",30.0479,30.3694,30.0479,30.304,1272100.0],["2006-10-19",30.304,30.304,30.1351,30.1842,500800.0],["2006-10-20",30.2986,30.4784,30.2223,30.2605,779800.0],["2006-10-23",30.3422,30.4566,30.1351,30.3313,702700.0],["2006-10-24",30.3095,30.6691,30.2114,30.6691,913100.0],["2006-10-25",30.7073,30.7073,30.3531,30.473,677500.0],["2006-10-26",30.4675,30.8544,30.4403,30.7618,608500.0],["2006-10-27",30.68,30.7999,30.4621,30.5166,649500.0],["2006-10-30",30.6528,30.7345,30.5002,30.6147,535200.0],["2006-10-31",30.9253,30.9852,30.5765,30.7836,1625200.0],["2006-11-01",30.7345,30.7836,30.4784,30.4893,1038600.0],["2006-11-02",30.3912,30.7019,30.3422,30.6474,947900.0],["2006-11-03",30.7618,30.8108,30.3694,30.5711,816800.0],["2006-11-06",31.0343,31.2359,30.8871,31.0888,714800.0],["2006-11-07",31.1705,31.5955,31.1432,31.5955,927100.0],["2006-11-08",31.5955,32.086,31.4702,32.0696,1165300.0],["2006-11-09",32.026,32.0315,31.4593,31.4593,1226800.0],["2006-11-10",31.5247,31.8244,31.5192,31.7045,722600.0],["2006-11-13",31.7427,31.9498,31.71,31.8081,514700.0],["2006-11-14",31.7536,31.8789,31.5301,31.819,655100.0],["2006-11-15",31.9007,32.0369,31.8081,31.9661,565800.0],["2006-11-16",32.1241,32.3585,32.0424,32.3367,407500.0],["2006-11-17",32.2549,32.3476,32.0969,32.2876,745000.0],["2006-11-20",32.3318,32.4202,32.0943,32.2931,710400.0],["2006-11-21",32.2545,32.2766,31.9783,32.028,715300.0],["2006-11-22",31.9838,32.0114,31.8402,31.9672,536800.0],["2006-11-24",31.8181,31.923,31.7186,31.796,251200.0],["2006-11-27",31.8733,31.8733,31.3927,31.4093,707700.0],["2006-11-28",31.4093,31.575,31.2712,31.3651,628700.0],["2006-11-29",31.5364,31.796,31.3762,31.7628,768000.0],["2006-11-30",31.7573,31.9617,31.6082,31.9009,1322500.0],["2006-12-01",32.0225,32.0225,31.4038,31.7187,751500.0],["2006-12-04",32.039,32.4202,31.9286,32.3539,889800.0],["2006-12-05",32.2434,32.8013,32.2434,32.7461,903200.0],["2006-12-06",32.7406,32.7406,32.4091,32.4478,621700.0],["2006-12-07",32.5749,32.6577,32.1606,32.1882,528000.0],["2006-12-08",32.0501,32.3097,31.9783,32.1882,508300.0],["2006-12-11",32.0777,32.26,31.9341,32.144,421100.0],["2006-12-12",32.26,32.3097,31.9728,32.1274,788100.0],["2006-12-13",32.3152,32.3152,31.9175,31.9396,1469300.0],["2006-12-14",31.9838,32.3594,31.9838,32.271,611200.0],["2006-12-15",32.2766,32.4423,32.1771,32.2103,882800.0],["2006-12-18",32.3042,32.5196,32.1109,32.271,587800.0],["2006-12-19",32.3594,32.5196,32.2821,32.5031,754000.0],["2006-12-20",32.4147,32.5859,32.1827,32.3484,590900.0],["2006-12-21",32.5141,32.597,32.3373,32.3429,468400.0],["2006-12-22",32.3981,32.4754,32.2269,32.3815,426900.0],["2006-12-26",32.26,32.6467,32.1882,32.6135,292600.0],["2006-12-27",32.8124,32.8124,32.4865,32.6522,290600.0],["2006-12-28",32.6743,32.7572,32.5417,32.6301,276500.0],["2006-12-29",32.5528,32.6467,32.3815,32.4257,373400.0],["2007-01-03",32.5252,32.9229,32.5252,32.7682,715500.0],["2007-01-04",32.6853,32.7737,32.2324,32.7074,574100.0],["2007-01-05",32.7074,32.7074,32.2766,32.3539,374900.0],["2007-01-08",32.2434,32.503,32.144,32.4147,646900.0],["2007-01-09",32.608,32.7295,32.2545,32.3815,877600.0],["2007-01-10",32.3208,32.6301,32.1882,32.5914,597900.0],["2007-01-11",32.7295,33.1991,32.7185,33.1991,781600.0],["2007-01-12",33.2819,33.409,33.0554,33.3482,777900.0],["2007-01-16",33.3372,33.5195,33.3096,33.3758,525200.0],["2007-01-17",33.3814,33.5692,33.2322,33.4145,653300.0],["2007-01-18",33.5084,33.5692,33.3095,33.4255,557200.0],["2007-01-19",33.5968,33.8288,33.3317,33.4366,655700.0],["2007-01-22",33.3096,33.42,33.1659,33.2654,517200.0],["2007-01-23",33.3372,33.5139,33.1383,33.3703,419600.0],["2007-01-24",33.4421,33.8564,33.3593,33.8509,497600.0],["2007-01-25",33.8564,33.8564,33.2543,33.2654,559600.0],["2007-01-26",33.2709,33.4863,33.1936,33.2598,735000.0],["2007-01-29",33.4532,33.6023,33.3151,33.5581,803600.0],["2007-01-30",33.6134,33.8233,33.5581,33.8233,471500.0],["2007-01-31",33.7901,34.1713,33.641,34.0332,693600.0],["2007-02-01",34.116,34.6298,34.105,34.6298,834500.0],["2007-02-02",34.6353,34.7734,34.5359,34.674,631400.0],["2007-02-05",34.5248,34.6298,34.3204,34.3812,644600.0],["2007-02-06",34.4585,34.9944,34.4585,34.79,1136100.0],["2007-02-07",34.8784,35.2153,34.8231,35.0772,626700.0],["2007-02-08",35.0828,35.3921,34.9833,35.1435,754000.0],["2007-02-09",35.1435,35.3258,34.3591,34.6132,728500.0],["2007-02-12",34.6629,34.7568,34.3591,34.4199,736800.0],["2007-02-13",34.6629,35.0772,34.4199,35.0607,668800.0],["2007-02-14",35.0496,35.4142,34.9281,35.2208,461400.0],["2007-02-15",35.3589,35.3645,34.9723,35.0164,637400.0],["2007-02-16",34.8784,35.1048,34.8784,35.0662,510200.0],["2007-02-20",35.2043,35.4473,34.9115,34.9778,5010300.0],["2007-02-21",34.9391,34.9944,34.7126,34.8121,1191600.0],["2007-02-22",35.0054,35.0993,34.8121,34.9778,576700.0],["2007-02-23",34.8287,34.8673,34.5966,34.7403,662700.0],["2007-02-26",34.7458,34.7955,34.5469,34.5966,658400.0],["2007-02-27",34.6022,34.6022,32.9836,33.177,1669800.0],["2007-02-28",33.1935,33.6962,33.1935,33.6244,1420600.0],["2007-03-01",33.4974,33.7018,33.0334,33.5968,1129900.0],["2007-03-02",33.514,33.514,33.1494,33.1659,781600.0],["2007-03-05",33.0057,33.2322,32.7682,32.7682,933600.0],["2007-03-06",32.8787,33.0444,32.7019,32.9505,1608900.0],["2007-03-07",32.8676,33.1162,32.7572,32.829,665000.0],["2007-03-08",32.9395,33.2819,32.84,32.9726,574200.0],["2007-03-09",33.2267,33.4256,32.9947,33.3814,773100.0],["2007-03-12",33.2267,33.4642,33.1383,33.3979,528200.0],["2007-03-13",33.2598,33.3261,32.3263,32.3263,1513700.0],["2007-03-14",32.5141,32.6135,31.9672,32.5804,850500.0],["2007-03-15",32.5804,33.0113,32.481,32.9008,838500.0],["2007-03-16",32.9174,32.9836,32.4865,32.608,1117800.0],["2007-03-19",32.829,33.0776,32.7848,33.072,838200.0],["2007-03-20",32.9615,33.2654,32.945,33.1936,854500.0],["2007-03-21",33.1991,34.2983,33.0831,33.8398,738800.0],["2007-03-22",33.9172,33.9669,33.5195,33.6023,667900.0],["2007-03-23",33.6078,33.7957,33.5581,33.6134,922500.0],["2007-03-26",33.4753,33.6078,33.1935,33.4918,728100.0],["2007-03-27",33.409,33.4366,33.2101,33.3096,599100.0],["2007-03-28",33.2543,33.293,32.8897,32.9284,718100.0],["2007-03-29",33.0941,33.2709,32.829,33.0665,626200.0],["2007-03-30",33.0168,33.293,32.7185,33.072,953400.0],["2007-04-02",33.1825,33.1825,32.8124,33.0831,602500.0],["2007-04-03",33.1825,33.4974,33.1825,33.4421,464100.0],["2007-04-04",33.3427,33.4697,33.1991,33.4587,619300.0],["2007-04-05",33.4532,33.652,33.4476,33.4918,418100.0],["2007-04-09",33.5471,33.5581,33.304,33.3151,372600.0],["2007-04-10",33.2543,33.4698,33.2046,33.4366,558500.0],["2007-04-11",33.4753,33.4863,33.072,33.2598,575400.0],["2007-04-12",33.1604,33.2598,32.945,33.2543,484600.0],["2007-04-13",33.2267,33.3979,33.177,33.2874,625000.0],["2007-04-16",33.2875,33.9503,33.2875,33.8509,645400.0],["2007-04-17",34.5524,34.7789,34.3536,34.4972,1209000.0],["2007-04-18",34.4806,34.8673,34.3591,34.7016,836100.0],["2007-04-19",35.1711,35.1711,34.3149,34.3978,659300.0],["2007-04-20",34.801,35.0827,34.7458,35.0054,965100.0],["2007-04-23",34.7458,35.0662,34.7403,34.7403,591700.0],["2007-04-24",34.8563,34.8839,34.6408,34.6629,582400.0],["2007-04-25",34.8287,35.2761,34.801,35.2374,882400.0],["2007-04-26",35.7125,35.7235,35.1767,35.2816,813200.0],["2007-04-27",35.2595,35.5523,35.138,35.4031,685800.0],["2007-04-30",35.8616,35.8616,35.0717,35.0717,568500.0],["2007-05-01",34.6021,34.6077,33.42,33.6244,4277300.0],["2007-05-02",33.5139,34.3536,33.42,34.1547,1366800.0],["2007-05-03",34.3867,34.6298,34.326,34.558,947300.0],["2007-05-04",34.7071,34.9778,34.5635,34.8231,1169700.0],["2007-05-07",34.9115,34.9667,34.5304,34.5801,988300.0],["2007-05-08",34.5469,34.5745,33.9338,34.0332,1157900.0],["2007-05-09",33.641,33.9835,33.42,33.5913,1893800.0],["2007-05-10",33.7017,33.7017,33.1383,33.1604,1526400.0],["2007-05-11",33.2819,33.9227,33.2377,33.9172,1100700.0],["2007-05-14",33.9338,34.1934,33.641,33.7846,1278100.0],["2007-05-15",33.8122,34.1216,33.4421,33.4697,1675000.0],["2007-05-16",33.4311,33.6686,33.2764,33.6686,804400.0],["2007-05-17",33.9117,34.1105,33.8067,33.8951,1134700.0],["2007-05-18",33.9724,34.2431,33.9724,34.094,1097800.0],["2007-05-21",34.0111,34.1326,33.8841,34.0056,819100.0],["2007-05-22",33.9503,34.0222,33.7901,33.873,706200.0],["2007-05-23",34.0829,34.2431,33.7515,33.7791,1142500.0],["2007-05-24",33.8896,34.0663,33.4311,33.5747,1314500.0],["2007-05-25",33.7404,33.8399,33.5802,33.7018,861300.0],["2007-05-29",33.7515,34.0111,33.6299,33.7073,1033100.0],["2007-05-30",34.0,34.0,33.4697,33.6244,1491200.0],["2007-05-31",33.8454,34.1161,33.5526,33.5858,1664200.0],["2007-06-01",33.641,33.9724,33.641,33.9448,1155100.0],["2007-06-04",33.9227,34.0387,33.757,33.9835,722400.0],["2007-06-05",33.7791,34.1382,33.6465,33.652,955300.0],["2007-06-06",33.2819,33.7073,33.1935,33.2322,1622700.0],["2007-06-07",32.9284,33.1438,32.1606,32.1606,2286300.0],["2007-06-08",32.4533,32.6577,32.2876,32.6577,1951900.0],["2007-06-11",32.5859,32.8621,32.481,32.7019,941400.0],["2007-06-12",32.5362,32.8069,32.3649,32.4036,1219100.0],["2007-06-13",32.4312,33.0278,32.3871,33.0278,1138600.0],["2007-06-14",33.0057,33.1604,32.9008,32.9781,712400.0],["2007-06-15",33.2819,33.5139,33.0333,33.0665,1000200.0],["2007-06-18",33.0665,33.1604,32.8787,33.0057,598700.0],["2007-06-19",32.8124,32.956,32.735,32.8234,922200.0],["2007-06-20",33.0334,33.0334,32.2269,32.2269,1041300.0],["2007-06-21",32.039,32.5307,31.8236,32.492,993900.0],["2007-06-22",32.3042,32.4644,31.5143,31.6689,2812200.0],["2007-06-25",31.6745,32.2213,31.3983,31.5861,1096600.0],["2007-06-26",31.7794,32.0832,31.5584,31.6026,1074900.0],["2007-06-27",31.2657,32.0887,31.2436,32.0722,1008000.0],["2007-06-28",31.9838,32.6246,31.8844,32.2655,1505200.0],["2007-06-29",32.2821,32.6191,32.0004,32.1992,1181600.0],["2007-07-02",33.1438,33.3316,32.8952,33.1438,1280200.0],["2007-07-03",33.177,33.2433,33.0886,33.1715,606300.0],["2007-07-05",33.1438,33.2875,33.0554,33.1604,1134400.0],["2007-07-06",33.1438,33.188,33.0223,33.177,894400.0],["2007-07-09",33.1438,33.4863,33.1438,33.3372,915000.0],["2007-07-10",33.9393,33.9393,33.3979,33.42,2374700.0],["2007-07-11",33.282,33.8454,33.282,33.8067,1322500.0],["2007-07-12",33.8675,34.2431,33.768,34.2431,880700.0],["2007-07-13",34.2155,34.3481,34.1105,34.1713,720600.0],["2007-07-16",34.0,34.3701,34.0,34.1326,691700.0],["2007-07-17",34.0829,34.2762,33.9779,34.0,1026400.0],["2007-07-18",33.8067,34.0221,33.652,33.9448,1214700.0],["2007-07-19",34.1658,34.2486,34.0056,34.2044,910400.0],["2007-07-20",34.1547,34.1547,33.6631,33.7128,2038300.0],["2007-07-23",33.8343,33.8896,33.6299,33.6631,1348700.0],["2007-07-24",33.4753,33.7294,32.6909,32.7461,1683800.0],["2007-07-25",32.8953,33.0665,32.4478,32.8842,2206900.0],["2007-07-26",32.5914,32.6301,31.5695,32.0777,1926900.0],["2007-07-27",32.0169,32.1495,30.8624,30.9287,3244900.0],["2007-07-30",31.1,31.459,30.4923,30.8293,2964800.0],["2007-07-31",31.7352,32.0446,31.1055,31.1497,1940100.0],["2007-08-01",31.1552,31.3762,30.3266,31.2215,2210200.0],["2007-08-02",31.216,31.7518,30.6691,30.9784,1671800.0],["2007-08-03",30.9895,31.0447,29.139,29.15,2144000.0],["2007-08-06",29.2218,31.0613,29.0892,31.0613,2663200.0],["2007-08-07",30.6857,31.0447,29.9068,30.5144,2392700.0],["2007-08-08",30.6139,31.3099,30.5089,31.1331,2600200.0],["2007-08-09",30.9066,31.0171,29.15,29.2108,3540700.0],["2007-08-10",29.2494,30.8845,28.4595,30.752,2607000.0],["2007-08-13",31.3596,31.7242,31.1718,31.4204,2640200.0],["2007-08-14",31.5695,31.8015,30.0228,30.0228,1312700.0],["2007-08-15",29.8957,30.5918,29.2494,29.3102,1744800.0],["2007-08-16",29.1942,30.0449,28.8683,30.0228,2216700.0],["2007-08-17",31.1662,31.9341,30.4702,31.4811,1926500.0],["2007-08-20",31.5971,31.912,30.4316,30.7685,1158100.0],["2007-08-21",30.6028,31.1441,30.3487,30.5199,990600.0],["2007-08-22",30.7961,31.7628,30.7961,31.6524,1110500.0],["2007-08-23",31.8181,31.8181,31.1,31.2823,996200.0],["2007-08-24",31.3209,31.8126,31.0337,31.7905,702800.0],["2007-08-27",31.6524,31.7076,31.2325,31.2325,473200.0],["2007-08-28",30.9342,30.9619,29.8736,29.9399,1339800.0],["2007-08-29",30.1885,30.879,29.9344,30.879,995200.0],["2007-08-30",30.7243,30.8624,30.1719,30.2824,735100.0],["2007-08-31",30.5918,30.9121,30.3432,30.6525,709000.0],["2007-09-04",30.7022,31.5087,30.6249,31.2436,1062400.0],["2007-09-05",30.7741,31.1331,30.6581,30.8348,1636000.0],["2007-09-06",30.7741,30.9563,30.6415,30.9066,878700.0],["2007-09-07",30.4095,30.8348,30.3763,30.4536,847500.0],["2007-09-10",30.5586,30.5586,29.9896,30.1885,835000.0],["2007-09-11",30.4923,30.89,30.299,30.8403,959000.0],["2007-09-12",30.658,30.995,30.5476,30.7851,648400.0],["2007-09-13",31.0502,31.7739,31.0226,31.5198,673800.0],["2007-09-14",31.332,32.1606,31.2546,31.923,1086900.0],["2007-09-17",31.7628,31.8181,31.4701,31.691,926200.0],["2007-09-18",31.7905,33.7294,31.7905,33.7073,1547900.0],["2007-09-19",34.0277,34.1547,33.2212,33.4145,925100.0],["2007-09-20",33.3537,33.7017,33.0554,33.1217,781800.0],["2007-09-21",33.3924,33.3924,32.9008,33.1107,1116700.0],["2007-09-24",33.0776,33.3317,32.7793,32.8179,605200.0],["2007-09-25",32.7737,33.1383,32.6246,33.0168,775600.0],["2007-09-26",33.1438,33.8509,33.061,33.5747,742200.0],["2007-09-27",33.7736,34.4199,33.5857,34.3978,932100.0],["2007-09-28",34.4309,34.9336,34.4309,34.8507,1123400.0],["2007-10-01",34.8507,35.9058,34.8507,35.8285,1550400.0],["2007-10-02",35.7511,36.0384,35.3424,35.4639,1107900.0],["2007-10-03",35.4197,35.5744,34.8065,34.8839,1239200.0],["2007-10-04",35.1048,35.2208,34.6353,34.6629,1839700.0],["2007-10-05",35.149,35.8395,34.9115,35.5468,1294400.0],["2007-10-08",35.5191,35.5357,35.1435,35.3313,555600.0],["2007-10-09",35.4915,35.834,35.4031,35.834,1167200.0],["2007-10-10",35.7677,35.8395,35.4805,35.7291,885300.0],["2007-10-11",35.8506,36.5135,35.823,36.1047,1589800.0],["2007-10-12",35.9279,36.3035,35.9279,36.2152,869100.0],["2007-10-15",36.2538,36.3201,35.2264,35.475,916600.0],["2007-10-16",35.4529,35.4529,34.7016,34.8894,1128100.0],["2007-10-17",34.801,35.3424,34.3204,35.0109,927100.0],["2007-10-18",34.8563,35.2374,34.5138,34.9005,685800.0],["2007-10-19",34.6574,34.801,33.6299,33.6299,1131700.0],["2007-10-22",33.5029,34.5524,33.4477,34.5248,916500.0],["2007-10-23",34.6519,34.7347,34.105,34.7071,533100.0],["2007-10-24",34.6574,34.801,33.4698,34.5083,1263100.0],["2007-10-25",34.7679,35.497,34.5856,35.0827,1526300.0],["2007-10-26",35.6959,36.066,35.1987,36.066,801800.0],["2007-10-29",36.1323,36.1655,35.7788,36.1599,1078100.0],["2007-10-30",36.4582,37.3476,36.2594,36.6295,1558000.0],["2007-10-31",36.7234,37.8006,36.6184,37.3807,1656300.0],["2007-11-01",37.0714,37.3586,36.4527,36.5135,1212100.0],["2007-11-02",36.7454,36.9664,35.5688,36.7013,1862900.0],["2007-11-05",36.5245,37.0106,35.8395,36.6239,1087700.0],["2007-11-06",36.7676,37.1874,36.066,37.1598,1017500.0],["2007-11-07",36.7344,36.9001,35.2374,35.3368,2184000.0],["2007-11-08",35.4418,36.3035,35.0717,36.2096,1763700.0],["2007-11-09",35.6628,36.8338,35.6628,36.0936,2022700.0],["2007-11-12",35.7456,37.6514,35.7456,36.8173,1590000.0],["2007-11-13",37.204,37.5188,36.3367,37.2481,1792500.0],["2007-11-14",37.1866,38.1775,37.1866,37.8472,1209600.0],["2007-11-15",37.7744,37.9368,37.0074,37.2817,1355300.0],["2007-11-16",37.4553,37.7408,36.5035,37.125,2564800.0],["2007-11-19",36.9346,36.9346,35.8653,35.9381,1869200.0],["2007-11-20",35.9213,37.2201,35.8933,36.8898,1998000.0],["2007-11-21",36.5931,36.985,36.0724,36.0836,1555400.0],["2007-11-23",36.2516,37.2034,36.2516,37.0858,352300.0],["2007-11-26",37.013,37.041,35.6357,35.7421,1033800.0],["2007-11-27",35.8541,37.153,35.8541,37.1418,1627500.0],["2007-11-28",37.4945,39.2189,37.1418,39.1349,2627600.0],["2007-11-29",37.4441,37.4441,35.8037,35.9828,4107700.0],["2007-11-30",36.3915,37.2985,36.2628,36.6659,1917500.0],["2007-12-03",36.6323,36.7331,35.5406,35.8037,1823500.0],["2007-12-04",35.7645,35.7701,34.6615,35.4342,2915400.0],["2007-12-05",35.8317,36.4307,35.6357,36.4139,1483600.0],["2007-12-06",36.4027,37.1642,36.1172,37.1586,1025000.0],["2007-12-07",36.8898,37.5225,36.8898,37.2873,2149600.0],["2007-12-10",37.3153,38.2223,37.3153,37.9368,1060400.0],["2007-12-11",38.0712,38.5414,36.6771,36.6771,1407000.0],["2007-12-12",38.0824,38.3903,37.4105,38.06,2332100.0],["2007-12-13",37.7968,38.4911,37.2929,38.4911,1364000.0],["2007-12-14",38.0936,38.3567,37.5337,37.7408,1392500.0],["2007-12-17",37.7016,38.0432,37.4217,37.7072,1752200.0],["2007-12-18",38.0711,38.4183,37.3713,38.3231,1582600.0],["2007-12-19",38.4071,39.0341,38.0768,38.5526,1366800.0],["2007-12-20",38.911,38.9893,37.9312,38.6198,1021800.0],["2007-12-21",39.3029,39.3029,38.855,39.0341,1592100.0],["2007-12-24",39.4932,39.6668,39.2077,39.594,446100.0],["2007-12-26",39.4988,39.594,39.2077,39.566,564300.0],["2007-12-27",39.3141,39.4148,38.743,38.7542,634400.0],["2007-12-28",39.5268,39.5268,38.519,38.6982,621100.0],["2007-12-31",38.5023,38.8214,38.2951,38.5414,793600.0],["2008-01-02",38.4463,38.5974,37.8864,38.0488,1743800.0],["2008-01-03",38.1831,38.5359,37.8696,38.0656,1231000.0],["2008-01-04",37.4889,37.8808,37.4441,37.5617,1642800.0],["2008-01-07",37.2873,37.6177,36.9402,37.5113,2662300.0],["2008-01-08",37.7632,37.7912,36.6659,36.7611,2239500.0],["2008-01-09",36.7331,37.1362,36.2236,36.9962,2532600.0],["2008-01-10",36.7667,37.864,36.6771,37.5113,2500200.0],["2008-01-11",37.1754,37.8696,36.9066,37.0802,2324000.0],["2008-01-14",37.4553,37.5113,36.957,37.2873,1332700.0],["2008-01-15",36.6099,36.9066,36.2292,36.6211,1658300.0],["2008-01-16",36.5091,37.153,36.1788,36.3916,2181600.0],["2008-01-17",36.4307,36.4923,35.0926,35.227,4329300.0],["2008-01-18",35.4678,35.5685,33.1443,33.525,4412700.0],["2008-01-22",31.6271,33.6426,31.3303,32.6236,4262600.0],["2008-01-23",30.9272,33.0995,30.2834,32.5396,5148300.0],["2008-01-24",32.8028,33.3682,32.506,32.9763,2469400.0],["2008-01-25",33.357,33.6594,31.9294,32.1141,2430900.0],["2008-01-28",31.9966,32.9259,31.5095,32.9259,1586500.0],["2008-01-29",33.3123,33.7266,33.0659,33.6202,1984200.0],["2008-01-30",33.5194,34.0289,32.4053,32.7804,2200800.0],["2008-01-31",31.7334,33.8105,31.7334,33.3738,2091100.0],["2008-02-01",33.4802,34.2696,33.2843,34.2696,1703300.0],["2008-02-04",34.1521,34.292,33.4858,33.4858,1483300.0],["2008-02-05",29.9418,30.7761,28.5534,29.7291,9202700.0],["2008-02-06",29.8747,30.4457,29.6787,30.2106,3387300.0],["2008-02-07",29.9978,31.5487,29.9978,31.1288,3624300.0],["2008-02-08",30.8208,30.9496,30.4569,30.7984,3637800.0],["2008-02-11",30.8488,30.8488,29.6787,30.4009,2784600.0],["2008-02-12",30.4905,31.3639,30.4681,31.1567,2072100.0],["2008-02-13",31.4591,32.1085,31.1904,32.0805,3058200.0],["2008-02-14",32.0302,32.3493,31.5319,31.5319,3105600.0],["2008-02-15",31.3471,31.907,31.056,31.795,2006700.0],["2008-02-19",32.0973,32.2373,31.5151,31.8734,1585300.0],["2008-02-20",31.4535,31.9798,31.1512,31.8846,2382400.0],["2008-02-21",32.1197,33.0995,31.7782,32.9539,6099000.0],["2008-02-22",33.0379,33.0547,31.7166,32.6628,4828500.0],["2008-02-25",32.7524,33.6034,32.0693,33.525,2677500.0],["2008-02-26",33.5194,33.8385,33.2115,33.6482,1780500.0],["2008-02-27",33.3682,34.3816,32.9707,33.749,2456200.0],["2008-02-28",33.4466,33.5922,32.2093,32.2485,3772800.0],["2008-02-29",31.4591,31.9742,30.832,30.9216,2946400.0],["2008-03-03",30.7536,30.9496,29.9866,30.5633,2333300.0],["2008-03-04",30.3394,30.5017,29.466,30.3338,3333500.0],["2008-03-05",30.7592,30.8992,29.925,30.4289,2585100.0],["2008-03-06",29.8523,30.0482,29.0405,29.13,3544800.0],["2008-03-07",28.8893,29.7403,28.4358,28.9341,1884500.0],["2008-03-10",28.9117,29.4268,27.9095,28.2734,2520700.0],["2008-03-11",28.9621,30.2722,27.9823,29.3652,4676400.0],["2008-03-12",29.6395,30.1658,29.1804,29.186,2231900.0],["2008-03-13",28.3742,29.2252,27.9655,28.9677,3715000.0],["2008-03-14",28.9621,29.1132,27.4616,27.5176,3127900.0],["2008-03-17",26.8738,27.5736,26.4427,27.1929,5491400.0],["2008-03-18",27.708,29.27,27.5568,29.27,3927600.0],["2008-03-19",29.9083,30.261,29.1748,29.7291,4544700.0],["2008-03-20",30.1546,31.0616,29.7963,31.056,3106800.0],["2008-03-24",31.1568,32.1421,31.1176,31.5039,2204300.0],["2008-03-25",31.2855,32.1589,31.0728,31.7446,1860500.0],["2008-03-26",31.5207,31.5207,30.5577,30.6249,2370800.0],["2008-03-27",31.028,31.1904,30.1546,30.8208,2494700.0],["2008-03-28",30.9328,31.1568,30.5409,30.6025,1742900.0],["2008-03-31",30.6417,31.3695,30.4793,31.1959,1821100.0],["2008-04-01",31.5095,32.9539,31.3023,32.8532,2469400.0],["2008-04-02",33.0099,33.329,32.5228,32.6348,1844400.0],["2008-04-03",32.3773,32.6572,31.879,32.2933,1885300.0],["2008-04-04",32.2989,32.702,31.9574,32.0637,1971700.0],["2008-04-07",32.2373,32.5284,31.711,31.9854,2015700.0],["2008-04-08",31.739,31.851,31.4871,31.5767,1831800.0],["2008-04-09",31.3359,31.6886,30.8768,30.9496,1453100.0],["2008-04-10",30.832,31.1847,30.6249,30.8096,1204600.0],["2008-04-11",30.3282,30.6529,29.7683,29.7907,2334100.0],["2008-04-14",29.6731,29.6731,29.1468,29.214,1745900.0],["2008-04-15",29.4603,29.7011,29.0572,29.382,1851000.0],["2008-04-16",29.5499,30.1882,29.5052,30.1322,1730700.0],["2008-04-17",29.8691,30.2386,29.6899,30.0986,1234700.0],["2008-04-18",30.9608,31.1512,30.5129,30.7816,1606700.0],["2008-04-21",30.5129,30.6473,29.9698,30.177,899400.0],["2008-04-22",30.065,30.065,29.5275,29.7571,1917900.0],["2008-04-23",29.5051,29.7235,29.0684,29.2196,1798200.0],["2008-04-24",29.3372,30.1154,29.1132,29.9866,2475000.0],["2008-04-25",30.1938,30.4681,29.8187,30.2666,1059300.0],["2008-04-28",30.5465,30.6921,30.1154,30.5129,872900.0],["2008-04-29",30.3953,30.7593,30.289,30.5857,1166600.0],["2008-04-30",30.5857,30.7257,30.0202,30.0426,1434700.0],["2008-05-01",29.8971,31.5263,29.7851,31.4479,1943200.0],["2008-05-02",31.6886,33.0323,31.6886,32.4277,2242100.0],["2008-05-05",31.9238,32.3661,31.9182,32.0134,1543300.0],["2008-05-06",30.7928,32.4948,30.6249,31.6326,4128900.0],["2008-05-07",31.711,31.711,30.3953,30.4737,2010000.0],["2008-05-08",30.5465,30.7201,29.5443,29.6619,2237200.0],["2008-05-09",29.5051,30.317,29.354,29.9922,1510500.0],["2008-05-12",30.0146,31.1176,30.0034,31.0784,1257800.0],["2008-05-13",31.2687,31.2743,30.4457,30.5129,1311600.0],["2008-05-14",30.7593,31.1512,30.5129,30.888,1059700.0],["2008-05-15",30.8488,31.4311,30.6529,31.3863,1180900.0],["2008-05-16",31.4983,31.627,30.832,31.2295,1186500.0],["2008-05-19",31.2295,31.7894,31.1735,31.5878,1145200.0],["2008-05-20",31.3135,31.4703,30.4457,30.5129,1448600.0],["2008-05-21",30.5689,30.7369,29.3764,29.4324,2150400.0],["2008-05-22",29.5107,30.1826,29.2364,30.0482,1055200.0],["2008-05-23",29.8131,29.9194,29.1916,29.242,1085500.0],["2008-05-27",29.2028,29.8411,29.2028,29.7907,1079100.0],["2008-05-28",29.981,30.0538,29.4268,29.7291,1253100.0],["2008-05-29",29.7347,30.4289,29.6395,30.2778,1226200.0],["2008-05-30",30.4569,30.4905,30.1098,30.1658,1183600.0],["2008-06-02",29.9194,30.0538,29.0908,29.3092,1431400.0],["2008-06-03",29.3932,29.6003,28.6933,28.9621,1516500.0],["2008-06-04",28.9453,29.2084,28.7773,28.8613,2090300.0],["2008-06-05",29.0572,29.3204,28.8613,29.2532,1595800.0],["2008-06-06",28.559,28.9061,27.4336,27.54,2067800.0],["2008-06-09",27.624,27.9991,27.4392,27.6856,1721600.0],["2008-06-10",27.484,28.1447,27.344,27.8759,1345900.0],["2008-06-11",27.568,27.8535,26.9745,27.0417,1238000.0],["2008-06-12",27.4896,28.3518,27.4168,27.8591,1348300.0],["2008-06-13",28.2062,28.3742,27.7415,28.3574,1248200.0],["2008-06-16",27.8815,28.3854,27.8479,28.2118,1111500.0],["2008-06-17",28.307,28.5758,27.5344,27.5344,1347800.0],["2008-06-18",27.3049,27.6576,26.9577,27.1033,1420000.0],["2008-06-19",27.1425,28.2006,26.8905,28.1279,1964200.0],["2008-06-20",27.6744,28.0551,27.0025,27.0249,2346100.0],["2008-06-23",27.1593,27.2433,25.3789,25.4405,4609600.0],["2008-06-24",25.3957,25.8436,25.0934,25.5581,2763600.0],["2008-06-25",25.8044,26.9241,25.5748,26.3027,2900000.0],["2008-06-26",25.6644,25.9332,24.2928,24.304,3184900.0],["2008-06-27",24.304,24.6175,23.4977,23.8057,3919400.0],["2008-06-30",23.8113,24.2704,23.4585,23.4977,2091900.0],["2008-07-01",23.4026,23.4082,22.6859,22.9379,3491500.0],["2008-07-02",22.9211,23.7217,22.9211,23.201,2860800.0],["2008-07-03",23.4697,23.6881,22.9155,22.9659,1052900.0],["2008-07-07",23.1114,23.2458,21.9693,22.3276,2860300.0],["2008-07-08",22.518,23.5089,22.1652,23.3858,3025200.0],["2008-07-09",23.3354,23.6601,22.0365,22.1485,2172300.0],["2008-07-10",22.1932,22.21,21.3031,21.6166,3347200.0],["2008-07-11",21.3254,21.471,20.5584,20.9167,3950300.0],["2008-07-14",21.2135,21.6054,20.4017,20.4632,2096700.0],["2008-07-15",20.3793,20.788,19.6514,19.8642,2965400.0],["2008-07-16",19.853,21.1519,19.4835,21.0847,4597400.0],["2008-07-17",21.2135,22.0589,20.8496,21.9805,4112100.0],["2008-07-18",22.0085,22.322,21.2974,22.2156,3675200.0],["2008-07-21",22.2156,22.2548,21.3758,21.4822,2411400.0],["2008-07-22",21.2862,23.0778,20.7936,22.9155,3011400.0],["2008-07-23",22.6859,23.9736,22.5684,23.7553,3661400.0],["2008-07-24",23.7777,24.2144,22.9659,23.0554,3489900.0],["2008-07-25",23.173,23.7553,22.7643,23.0946,2438600.0],["2008-07-28",22.8203,23.369,22.1093,22.1988,3964700.0],["2008-07-29",22.2324,23.5537,22.1597,23.5201,2232400.0],["2008-07-30",23.4865,24.6399,22.9043,23.9456,2424900.0],["2008-07-31",23.5369,24.1304,23.313,23.8001,2180000.0],["2008-08-01",23.8001,23.9904,22.9827,23.5033,1729900.0],["2008-08-04",23.1394,24.2872,22.8595,24.0184,2188300.0],["2008-08-05",24.4943,26.5994,24.4943,26.5602,5297200.0],["2008-08-06",26.5602,27.9879,26.0508,26.3419,3853100.0],["2008-08-07",26.0451,26.3195,24.8358,25.1718,3500300.0],["2008-08-08",25.0206,26.0116,25.0206,25.7484,2934200.0],["2008-08-11",25.8044,26.5994,25.4237,26.0507,2054500.0],["2008-08-12",25.838,26.0284,25.1885,25.4181,1767500.0],["2008-08-13",25.2221,25.4909,24.3208,24.9142,2438000.0],["2008-08-14",24.6791,26.1963,24.4159,26.1795,2276600.0],["2008-08-15",26.5154,27.6576,26.3699,27.3944,4026800.0],["2008-08-18",27.4056,27.4056,25.8324,26.0283,2628500.0],["2008-08-19",25.3901,25.6924,24.819,25.1438,2279100.0],["2008-08-20",25.127,25.2501,24.136,24.7463,3024100.0],["2008-08-21",24.1528,24.8918,23.9512,24.6119,2359600.0],["2008-08-22",24.8022,25.4741,24.7798,25.2221,2294200.0],["2008-08-25",24.9702,24.9758,23.9456,24.024,1791900.0],["2008-08-26",24.0296,24.2256,23.6209,24.136,1988100.0],["2008-08-27",24.0744,24.5167,23.9288,24.4999,2194000.0],["2008-08-28",24.9646,25.4797,24.7518,25.4125,1967800.0],["2008-08-29",24.931,25.7652,24.931,25.6364,1743700.0],["2008-09-02",26.1627,26.5882,25.3845,25.81,1348400.0],["2008-09-03",25.6252,26.1011,25.3005,26.0563,1285200.0],["2008-09-04",25.7148,25.978,24.9198,24.9702,1751900.0],["2008-09-05",24.6175,25.0262,23.9121,25.0262,3114800.0],["2008-09-08",26.5882,27.3217,25.8268,27.2993,4032000.0],["2008-09-09",26.9801,27.5008,25.7148,25.7148,3476200.0],["2008-09-10",25.754,26.4763,24.7407,25.8268,2564500.0],["2008-09-11",25.3173,26.437,25.015,26.3363,2564700.0],["2008-09-12",25.8436,26.857,25.67,26.5602,2073100.0],["2008-09-15",24.0296,26.0787,24.0296,24.136,3827800.0],["2008-09-16",23.4865,25.1046,23.0498,24.987,6096200.0],["2008-09-17",24.3096,24.5783,21.5326,21.7509,5177500.0],["2008-09-18",22.2492,24.819,19.4947,24.2928,7256600.0],["2008-09-19",28.3854,30.3897,25.043,29.0852,4443100.0],["2008-09-22",28.9733,28.9733,24.5559,24.7687,1861800.0],["2008-09-23",24.7742,25.3901,22.9547,22.9715,1997000.0],["2008-09-24",23.2402,24.2648,22.7307,23.5145,1331400.0],["2008-09-25",23.6993,27.9599,23.6209,24.5055,1109100.0],["2008-09-26",24.248,25.1661,23.7329,24.7182,1457700.0],["2008-09-29",24.5727,25.3957,21.3198,21.9525,2903100.0],["2008-09-30",22.1652,25.1941,22.1261,24.3487,2011700.0],["2008-10-01",24.847,25.4685,19.9146,21.0735,2926600.0],["2008-10-02",21.0511,21.0511,16.449,17.6471,3944900.0],["2008-10-03",18.039,19.5227,17.0816,18.2014,3117100.0],["2008-10-06",17.356,18.3357,15.2285,16.4994,2095600.0],["2008-10-07",16.5386,17.9158,15.1781,15.1781,3298900.0],["2008-10-08",14.6518,15.7603,11.5333,12.1716,5292100.0],["2008-10-09",12.4291,12.8994,7.8606,8.8403,7063500.0],["2008-10-10",8.3924,11.8748,6.9984,10.1896,7730200.0],["2008-10-13",13.3641,13.3641,11.6621,12.849,4251600.0],["2008-10-14",15.0717,15.0885,12.8826,13.84,3977400.0],["2008-10-15",13.4593,13.6216,12.2052,12.4627,3725000.0],["2008-10-16",12.4795,12.849,10.6543,12.3171,3722900.0],["2008-10-17",11.8356,12.5747,11.4493,11.7069,2745800.0],["2008-10-20",11.8021,12.1884,11.0574,11.9252,2493500.0],["2008-10-21",11.8916,12.4571,11.5949,11.998,2101400.0],["2008-10-22",11.4773,11.7909,10.1224,10.3688,2977800.0],["2008-10-23",10.464,10.7215,9.557,10.4192,3596200.0],["2008-10-24",9.3106,11.3486,8.3981,10.9791,4193000.0],["2008-10-27",10.8447,11.2198,10.1336,10.1336,2729500.0],["2008-10-28",10.5535,12.3507,9.9153,12.3171,3359000.0],["2008-10-29",12.222,12.5859,11.4605,11.6565,2891100.0],["2008-10-30",12.0596,12.3563,10.7439,11.2366,4338600.0],["2008-10-31",9.6746,10.8839,8.65,10.6319,7028100.0],["2008-11-03",10.5703,12.9498,10.3184,12.5355,3902300.0],["2008-11-04",13.9408,16.141,13.1569,15.3964,5940200.0],["2008-11-05",15.7771,16.4658,14.2263,14.2991,4150300.0],["2008-11-06",14.0583,14.7694,13.0114,13.2073,3521000.0],["2008-11-07",13.3417,14.2319,13.3417,14.1031,2315700.0],["2008-11-10",14.3663,14.8869,13.3025,13.5656,2848100.0],["2008-11-11",12.6922,12.7426,11.0742,11.5501,3452100.0],["2008-11-12",11.4185,11.4872,9.7758,10.0048,3827200.0],["2008-11-13",10.1765,10.8232,8.1675,10.7374,6923900.0],["2008-11-14",10.0334,10.7145,9.255,9.6327,4702300.0],["2008-11-17",9.4896,9.4896,8.5739,8.5853,3995700.0],["2008-11-18",8.488,8.9573,7.4005,8.1904,5924600.0],["2008-11-19",8.0645,8.2991,6.5477,6.6794,8350400.0],["2008-11-20",6.5477,6.7938,5.2943,5.3973,8332600.0],["2008-11-21",5.7064,5.9525,5.0253,5.7235,7873000.0],["2008-11-24",6.2501,7.2117,5.4374,7.1373,6189000.0],["2008-11-25",7.3605,7.4978,6.7938,7.3719,4388100.0],["2008-11-26",7.1888,7.784,6.874,7.7669,3468900.0],["2008-11-28",7.784,8.1332,7.6581,7.9042,1911600.0],["2008-12-01",7.8413,7.8413,6.6965,6.7881,3956600.0],["2008-12-02",7.0285,8.013,6.6164,7.9615,5204500.0],["2008-12-03",7.6123,8.1618,7.3032,8.116,3770500.0],["2008-12-04",7.8813,8.5395,7.6066,7.8069,2916000.0],["2008-12-05",7.9729,11.4414,7.6867,10.9892,7703900.0],["2008-12-08",11.4585,12.3056,10.0391,10.2108,7102600.0],["2008-12-09",10.0048,11.5902,9.7987,10.6744,5668400.0],["2008-12-10",10.8175,11.5215,10.1994,10.9606,5085600.0],["2008-12-11",10.7202,10.8061,9.5183,9.6842,4056500.0],["2008-12-12",9.3179,10.3711,9.0947,10.2165,4386200.0],["2008-12-15",10.2394,10.2967,9.2035,9.9017,3995500.0],["2008-12-16",10.1307,11.8993,9.7129,11.7905,5588400.0],["2008-12-17",11.7104,12.1854,10.9549,11.5329,4804000.0],["2008-12-18",11.3555,12.0194,10.6973,10.8404,6086500.0],["2008-12-19",10.9663,11.7218,10.4455,11.6245,4148000.0],["2008-12-22",11.6589,11.8363,10.8461,11.0178,4543500.0],["2008-12-23",11.0808,11.4814,10.7374,10.8461,2879400.0],["2008-12-24",10.869,11.0121,10.6,10.9377,580400.0],["2008-12-26",11.0579,11.2124,10.8061,11.1552,794100.0],["2008-12-29",11.1666,11.2868,10.5027,10.8862,1086000.0],["2008-12-30",11.0007,12.38,10.9949,12.2999,2249000.0],["2008-12-31",12.277,13.0611,12.0366,12.918,2856000.0],["2009-01-02",13.1012,13.6564,12.1053,13.5076,2876200.0],["2009-01-05",13.3244,13.7308,12.9982,13.2099,2389800.0],["2009-01-06",13.3931,14.1944,13.147,14.0112,3214800.0],["2009-01-07",13.6163,13.6163,12.3743,12.4945,3067000.0],["2009-01-08",12.3972,12.7635,12.0538,12.5346,2938000.0],["2009-01-09",12.5804,12.9066,11.8706,11.9851,2407900.0],["2009-01-12",11.945,11.945,10.4569,10.6172,4474000.0],["2009-01-13",10.4512,11.3612,10.3882,10.932,4140300.0],["2009-01-14",10.6343,10.6572,9.3809,9.6957,3946500.0],["2009-01-15",9.6671,9.9304,8.8372,9.3866,4589300.0],["2009-01-16",9.7586,10.1192,8.6941,9.2664,4132300.0],["2009-01-20",9.1691,9.255,7.7153,7.9843,6105200.0],["2009-01-21",8.7055,9.3809,8.219,9.3237,6277000.0],["2009-01-22",8.923,9.1004,8.0301,8.5338,5919000.0],["2009-01-23",8.1103,9.152,7.7783,8.986,4323500.0],["2009-01-26",9.2264,9.6671,8.5624,8.8601,3880500.0],["2009-01-27",9.0203,9.4782,8.7627,9.4381,3244000.0],["2009-01-28",10.2452,11.8477,10.0162,11.7218,6329800.0],["2009-01-29",11.3269,11.3269,9.9876,10.2108,4439100.0],["2009-01-30",10.4455,10.6,9.4038,9.4954,3690700.0],["2009-02-02",9.1634,9.8617,9.0489,9.7472,3219600.0],["2009-02-03",9.9532,9.9532,8.6139,9.524,4008200.0],["2009-02-04",9.5869,10.1078,9.1062,9.2664,3009400.0],["2009-02-05",9.3637,10.2223,8.9459,9.5125,5028400.0],["2009-02-06",9.5297,10.0162,9.1062,9.6327,5144900.0],["2009-02-09",10.0448,10.7774,9.6728,9.7472,7733000.0],["2009-02-10",7.412,7.8184,6.5821,6.8625,22830400.0],["2009-02-11",6.8339,7.1201,6.2959,6.6737,6466200.0],["2009-02-12",6.3302,6.9541,5.9868,6.8912,6583200.0],["2009-02-13",6.7767,6.8683,6.4791,6.6622,4303100.0],["2009-02-17",6.4791,6.4791,6.0097,6.1929,6387500.0],["2009-02-18",6.3245,6.4046,5.9067,6.0383,5365200.0],["2009-02-19",6.3016,6.6794,5.9181,6.0154,11782300.0],["2009-02-20",5.7235,6.2558,5.2428,6.0212,9469200.0],["2009-02-23",6.1814,6.3531,5.3229,5.3458,9025900.0],["2009-02-24",5.4603,6.3589,5.237,6.336,8563600.0],["2009-02-25",6.2673,6.2673,5.4259,5.9124,8497400.0],["2009-02-26",6.0498,6.542,5.8781,6.0612,5718300.0],["2009-02-27",5.1512,5.403,4.4357,4.5731,15432300.0],["2009-03-02",4.4071,4.5788,4.161,4.1782,7684200.0],["2009-03-03",4.3156,4.4472,3.8348,3.9264,8712200.0],["2009-03-04",4.1438,4.4758,3.4456,4.1839,10293800.0],["2009-03-05",3.892,4.0752,3.4055,3.6516,8529700.0],["2009-03-06",3.7203,3.8577,3.2395,3.4799,7015000.0],["2009-03-09",3.2796,3.7146,3.0964,3.3654,6252100.0],["2009-03-10",3.623,4.2068,3.2853,4.161,9066100.0],["2009-03-11",4.6418,4.6647,3.9206,4.3098,7067000.0],["2009-03-12",4.2869,4.8249,3.9836,4.6933,8290900.0],["2009-03-13",4.7563,5.0253,4.2869,4.4472,9264400.0],["2009-03-16",4.6075,4.9795,4.1782,4.224,12602400.0],["2009-03-17",4.3213,4.7048,3.9206,4.659,8973400.0],["2009-03-18",4.5788,5.237,4.4644,5.094,14205900.0],["2009-03-19",5.2943,5.4374,4.4071,4.4529,9815900.0],["2009-03-20",4.4357,4.4357,3.8977,4.0065,8503900.0],["2009-03-23",4.3613,4.8135,4.2125,4.8135,11187500.0],["2009-03-24",4.5788,5.3859,4.3556,4.9509,10623400.0],["2009-03-25",5.1054,5.4832,4.7792,5.2199,10313200.0],["2009-03-26",5.4145,5.7235,5.2485,5.6778,8003800.0],["2009-03-27",5.5461,6.1872,5.403,5.8953,7303500.0],["2009-03-30",5.5633,5.5633,4.5044,4.5674,8589800.0],["2009-03-31",4.2869,4.9337,4.2411,4.6819,9171400.0],["2009-04-01",4.533,4.7677,4.43,4.6704,7559000.0],["2009-04-02",5.0081,5.4088,4.9852,5.0253,7194400.0],["2009-04-03",5.0825,6.0269,4.9222,6.0269,9337300.0],["2009-04-06",5.6949,6.1643,5.6148,6.0841,8504100.0],["2009-04-07",5.8037,6.1814,5.4946,5.8094,8537100.0],["2009-04-08",7.5551,8.1561,6.7252,7.0457,20320300.0],["2009-04-09",7.4005,8.4022,7.2346,8.282,11476800.0],["2009-04-13",7.8756,8.8715,7.7382,8.5681,8574800.0],["2009-04-14",8.4193,8.5166,7.3891,7.4635,7788500.0],["2009-04-15",7.4635,8.0301,7.1258,7.887,7108800.0],["2009-04-16",8.0187,8.1503,7.4406,7.8756,7845900.0],["2009-04-17",7.8012,8.5853,7.5322,8.4251,7292400.0],["2009-04-20",8.2591,8.3335,7.349,7.3948,7699400.0],["2009-04-21",7.0342,8.116,6.8225,8.013,7224400.0],["2009-04-22",7.7783,8.4594,7.4692,8.1332,7539600.0],["2009-04-23",8.2648,8.5853,7.9786,8.5109,5655100.0],["2009-04-24",8.5796,8.9287,8.2419,8.7627,6681600.0],["2009-04-27",8.3392,8.6998,8.2705,8.4022,5996800.0],["2009-04-28",8.1332,8.4422,7.9214,8.116,4499400.0],["2009-04-29",8.322,9.1004,8.2133,8.9631,5644300.0],["2009-04-30",9.2664,9.8044,9.0375,9.3523,8118100.0],["2009-05-01",9.1119,9.4381,8.6883,8.8314,7029900.0],["2009-05-04",9.2035,9.7644,8.8543,9.69,9313500.0],["2009-05-05",9.9132,11.6016,9.9017,10.7316,9751200.0],["2009-05-06",10.9606,13.9483,10.7316,13.3301,15540800.0],["2009-05-07",13.9655,14.2516,11.9622,12.277,10114100.0],["2009-05-08",12.4544,13.9311,11.9794,13.5534,7093100.0],["2009-05-11",12.2198,12.4659,11.5387,11.6417,8222800.0],["2009-05-12",11.5158,11.5959,10.9663,11.2983,38848500.0],["2009-05-13",11.3326,11.3326,10.5886,10.6172,13362500.0],["2009-05-14",10.6,11.3612,10.4455,10.7946,10591100.0],["2009-05-15",11.3956,11.3956,10.4855,10.6343,8963900.0],["2009-05-18",10.8976,11.8477,10.6115,11.7733,9056700.0],["2009-05-19",11.9279,12.443,11.5272,11.9107,9627100.0],["2009-05-20",12.3171,12.7234,11.4585,11.5673,7853600.0],["2009-05-21",11.2468,11.9737,11.2468,11.5902,5280600.0],["2009-05-22",11.6531,12.0939,11.3956,11.7791,4220200.0],["2009-05-26",12.277,12.277,11.5329,11.8993,6065600.0],["2009-05-27",12.1683,12.8265,11.676,11.7676,8156500.0],["2009-05-28",11.9679,12.5002,11.7962,12.4831,5528800.0],["2009-05-29",12.5632,12.7177,12.1339,12.7063,7784500.0],["2009-06-01",12.9123,13.2958,12.6834,12.8436,6978100.0],["2009-06-02",13.1184,13.4045,12.6261,12.7234,5853000.0],["2009-06-03",12.5975,12.5975,11.7333,11.9794,6243600.0],["2009-06-04",12.1282,12.4487,11.802,12.3457,7846900.0],["2009-06-05",12.5975,12.878,12.34,12.7234,6528000.0],["2009-06-08",12.4945,12.8494,12.0881,12.6777,4903100.0],["2009-06-09",12.6605,12.7635,12.2999,12.5746,3567500.0],["2009-06-10",12.6662,12.8093,12.2255,12.3857,4564500.0],["2009-06-11",12.2255,12.6033,12.1568,12.2083,3635900.0],["2009-06-12",12.214,12.3113,11.7104,11.9565,4423800.0],["2009-06-15",11.6932,11.8649,11.0293,11.1495,5696000.0],["2009-06-16",11.3841,11.4013,10.7488,10.8576,3098000.0],["2009-06-17",10.7317,10.8461,10.2795,10.4684,4154900.0],["2009-06-18",10.5313,10.9434,10.4684,10.6687,3396900.0],["2009-06-19",10.8518,11.138,10.8347,10.8747,4417500.0],["2009-06-22",10.703,10.7889,10.0048,10.0277,5370600.0],["2009-06-23",10.2337,10.394,9.7644,10.3653,4944500.0],["2009-06-24",10.4741,11.1609,10.4054,10.8118,5588100.0],["2009-06-25",10.6744,11.2983,10.5256,11.1781,4703600.0],["2009-06-26",11.1724,11.3155,10.8232,10.9377,8077800.0],["2009-06-29",11.0064,11.1895,10.932,10.9835,3732700.0],["2009-06-30",10.9549,10.9949,10.4913,10.7832,3660300.0],["2009-07-01",10.9148,11.0751,10.7603,10.8747,3732800.0],["2009-07-02",10.7088,10.7088,10.1249,10.1249,4136800.0],["2009-07-06",9.9532,10.5657,9.9532,10.5313,4836600.0],["2009-07-07",10.5256,10.5428,10.1135,10.1249,4188500.0],["2009-07-08",10.1536,10.3367,9.8331,9.9647,7811900.0],["2009-07-09",10.1536,10.3081,10.0277,10.062,3731700.0],["2009-07-10",9.9933,10.062,9.5984,9.8102,3346400.0],["2009-07-13",10.0048,10.8232,9.9189,10.8061,4586300.0],["2009-07-14",10.8061,10.8461,10.537,10.7202,2928300.0],["2009-07-15",10.9491,11.3326,10.8347,11.1666,6763200.0],["2009-07-16",11.035,11.4242,10.8061,11.2868,2895100.0],["2009-07-17",11.2124,11.3555,10.9034,11.3212,3037700.0],["2009-07-20",11.3956,11.7275,11.3383,11.6818,2973800.0],["2009-07-21",11.7104,11.9851,11.5902,11.8248,3549000.0],["2009-07-22",11.5387,11.9679,11.5387,11.7905,3107600.0],["2009-07-23",11.8134,12.9696,11.8077,12.9352,5920700.0],["2009-07-24",12.7635,13.1298,12.6033,13.0955,3008800.0],["2009-07-27",13.044,13.5705,12.9753,13.5133,2537600.0],["2009-07-28",13.2729,13.313,12.8036,13.084,3066600.0],["2009-07-29",12.9295,13.1012,12.7635,12.918,2244300.0],["2009-07-30",13.4217,13.9712,13.1756,13.3301,4411200.0],["2009-07-31",13.2958,13.6106,13.1184,13.5648,4583700.0],["2009-08-03",13.9254,14.6466,13.5247,14.5607,8536000.0],["2009-08-04",14.1887,15.4021,13.8853,14.4977,10802100.0],["2009-08-05",14.595,14.6923,14.0456,14.6408,5582400.0],["2009-08-06",14.8297,14.8583,13.7251,14.1486,4542400.0],["2009-08-07",14.4176,15.0701,14.326,14.7381,3515900.0],["2009-08-10",14.6408,14.8011,14.3718,14.4691,2126700.0],["2009-08-11",14.4004,14.6122,13.9426,13.9655,3520500.0],["2009-08-12",14.4004,14.9327,13.8796,14.7725,3167600.0],["2009-08-13",15.0129,15.1674,14.7324,15.1617,2501400.0],["2009-08-14",15.0815,15.2075,14.3661,14.6179,3347900.0],["2009-08-17",14.0341,14.0914,13.6735,13.7308,2994200.0],["2009-08-18",13.8624,14.2173,13.8224,14.1887,2020500.0],["2009-08-19",13.9655,14.3203,13.7193,14.2745,2925700.0],["2009-08-20",14.1715,14.9385,14.1658,14.8755,2602700.0],["2009-08-21",15.0529,16.1003,14.9499,15.8771,4771700.0],["2009-08-24",16.0946,16.4209,15.8256,15.9401,5047900.0],["2009-08-25",16.0889,16.5182,15.9859,16.0488,3490900.0],["2009-08-26",16.0488,16.2148,15.7283,16.0832,3074800.0],["2009-08-27",15.8428,16.5239,15.6711,16.4323,3192400.0],["2009-08-28",16.6612,16.833,16.2034,16.5296,2192400.0],["2009-08-31",16.2263,16.2949,15.9401,16.2549,2432400.0],["2009-09-01",15.9973,16.232,14.8526,14.9728,4252500.0],["2009-09-02",14.8412,15.0129,14.4806,14.8412,4456600.0],["2009-09-03",14.8183,15.1216,14.4691,14.7496,4453400.0],["2009-09-04",14.761,15.0358,14.6294,14.9156,2353800.0],["2009-09-08",15.1903,15.3277,14.7095,15.0644,4182700.0],["2009-09-09",15.0701,15.299,14.99,15.2418,2496900.0],["2009-09-10",15.2819,16.3464,15.1674,16.3064,4151600.0],["2009-09-11",15.9744,16.1976,15.7684,15.9286,5297200.0],["2009-09-14",15.6596,16.0431,15.4936,16.0259,3170200.0],["2009-09-15",16.1404,16.2892,15.9,16.1404,2841000.0],["2009-09-16",16.2549,17.6686,16.1404,17.6457,5018800.0],["2009-09-17",17.2794,17.5999,16.501,16.604,3894400.0],["2009-09-18",16.7013,16.77,16.1061,16.1919,4294400.0],["2009-09-21",15.7054,15.9859,15.6196,15.7741,3307900.0],["2009-09-22",16.0431,16.1919,15.7398,15.8886,3966400.0],["2009-09-23",16.0317,16.0317,15.0815,15.0873,4944000.0],["2009-09-24",15.2132,15.3963,14.7725,14.8984,3246400.0],["2009-09-25",14.824,14.9327,14.4004,14.7667,3377800.0],["2009-09-28",14.8354,16.0202,14.7381,16.0088,4061500.0],["2009-09-29",15.9973,16.3293,15.6654,15.9286,2827500.0],["2009-09-30",15.9344,16.2491,15.3734,15.6768,3596200.0],["2009-10-01",15.568,15.6253,14.5378,14.5721,4714200.0],["2009-10-02",14.3718,14.7725,13.954,14.4577,4100100.0],["2009-10-05",14.6008,15.2704,14.4806,15.2475,3038300.0],["2009-10-06",15.4021,15.9573,15.1273,15.6024,4694700.0],["2009-10-07",15.5337,15.7855,15.3735,15.6825,2661400.0],["2009-10-08",15.8428,16.2148,15.7397,16.0889,4134000.0],["2009-10-09",15.9515,16.2377,15.8485,16.1919,2550200.0],["2009-10-12",16.3007,16.3579,16.1175,16.3178,1965000.0],["2009-10-13",16.1461,16.2549,15.6997,15.9172,2168200.0],["2009-10-14",16.3178,16.9646,16.1919,16.8673,4532100.0],["2009-10-15",16.6269,17.0218,16.5124,16.9932,3947500.0],["2009-10-16",16.4895,16.6612,16.2949,16.5124,4133700.0],["2009-10-19",16.6383,17.2107,16.5353,16.8387,3323800.0],["2009-10-20",16.8616,16.8673,16.3007,16.335,3712000.0],["2009-10-21",16.2949,16.9245,16.1061,16.1518,2880500.0],["2009-10-22",16.1976,16.9932,16.0545,16.8215,2627400.0],["2009-10-23",16.7986,16.7986,16.066,16.1461,2789000.0],["2009-10-26",16.1461,16.5067,15.4135,15.4879,2819900.0],["2009-10-27",15.6024,15.8256,15.1846,15.2304,2327900.0],["2009-10-28",15.1674,15.3448,14.2631,14.286,4063900.0],["2009-10-29",14.7095,15.3849,14.7038,15.299,5192100.0],["2009-10-30",15.0701,15.1846,14.2287,14.3318,3704500.0],["2009-11-02",14.4634,14.9842,13.7938,14.3146,4297600.0],["2009-11-03",14.658,14.7038,13.7651,14.4062,4346500.0],["2009-11-04",14.6408,15.0071,14.3432,14.452,5077900.0],["2009-11-05",14.6179,14.7381,14.1887,14.5664,3274900.0],["2009-11-06",14.2688,14.8125,14.0399,14.7152,2308100.0],["2009-11-09",14.9785,15.3391,14.8869,15.3219,2492200.0],["2009-11-10",15.3219,15.3219,14.9312,15.0711,2124200.0],["2009-11-11",15.2694,15.6019,15.2461,15.3628,1429400.0],["2009-11-12",15.0653,15.182,14.8262,14.8962,3404400.0],["2009-11-13",15.0711,15.1761,14.7737,15.007,1715000.0],["2009-11-16",15.1878,15.6777,15.1236,15.6077,2971400.0],["2009-11-17",15.4969,15.8352,15.3919,15.8177,2525200.0],["2009-11-18",15.8177,15.9518,15.6369,15.7535,1479400.0],["2009-11-19",15.5961,15.7535,15.2286,15.2811,2363100.0],["2009-11-20",14.6687,15.1003,14.6687,15.0361,2921300.0],["2009-11-23",15.4794,15.4794,15.0886,15.2111,1819000.0],["2009-11-24",15.2228,15.2578,14.8787,15.1703,1840700.0],["2009-11-25",15.1995,15.4503,15.112,15.2694,2077100.0],["2009-11-27",14.5579,14.9137,14.3887,14.5812,1558500.0],["2009-11-30",14.6337,14.832,14.4179,14.8087,2838600.0],["2009-12-01",14.9487,15.0361,14.727,14.8203,2556200.0],["2009-12-02",14.8087,15.1761,14.6745,15.1528,3063100.0],["2009-12-03",15.1995,15.5552,12.9481,13.1348,17184600.0],["2009-12-04",13.5022,14.068,13.0414,14.0505,11600700.0],["2009-12-07",13.8988,14.1321,13.5605,13.6072,4986100.0],["2009-12-08",13.4264,13.6538,13.3972,13.578,2373100.0],["2009-12-09",13.5372,13.6772,13.2397,13.473,2386800.0],["2009-12-10",13.5722,13.6888,13.403,13.4555,3291500.0],["2009-12-11",13.4555,13.788,13.4089,13.7647,1878400.0],["2009-12-14",13.7647,14.1613,13.718,13.9221,2231200.0],["2009-12-15",13.8113,13.9805,13.5372,13.5955,3118300.0],["2009-12-16",13.7005,14.2313,13.6888,14.0096,2732200.0],["2009-12-17",13.9163,14.0563,13.6772,13.8288,3573800.0],["2009-12-18",13.8638,14.0213,13.7063,13.8347,3585200.0],["2009-12-21",13.9338,14.1729,13.7647,14.1321,3323500.0],["2009-12-22",14.0796,14.7037,14.0796,14.7037,2680100.0],["2009-12-23",14.7445,14.9078,14.6162,14.832,2058800.0],["2009-12-24",15.0478,15.0653,14.8203,14.8495,657600.0],["2009-12-28",14.8787,14.9487,14.5287,14.5637,1610300.0],["2009-12-29",14.6629,14.7503,14.3187,14.3654,1590000.0],["2009-12-30",14.3071,14.3421,14.1496,14.2021,1228300.0],["2009-12-31",14.2721,14.3654,14.0096,14.0213,1241700.0],["2010-01-04",14.0621,14.5987,14.0563,14.5812,3470900.0],["2010-01-05",14.5287,14.9487,14.4121,14.9253,3689900.0],["2010-01-06",14.8378,14.867,14.4529,14.8262,2179300.0],["2010-01-07",14.8203,14.9545,14.5345,14.9545,2642100.0],["2010-01-08",14.8553,15.0245,14.7504,14.972,3806100.0],["2010-01-11",15.0186,15.2344,14.9078,15.042,1318400.0],["2010-01-12",15.5086,15.736,14.7037,14.7853,3634200.0],["2010-01-13",14.8962,15.007,14.6745,14.8903,1946200.0],["2010-01-14",14.8903,15.0653,14.6279,14.9603,1713600.0],["2010-01-15",14.8553,15.0945,14.6804,14.7328,2082000.0],["2010-01-19",14.6745,15.1411,14.5987,15.0361,2072700.0],["2010-01-20",14.8612,14.8612,14.4471,14.6804,2338800.0],["2010-01-21",14.6745,14.8028,13.8521,13.8871,5080800.0],["2010-01-22",13.858,14.2021,13.5255,13.613,5751600.0],["2010-01-25",13.858,14.0446,13.6597,13.858,2916500.0],["2010-01-26",13.7355,13.9863,13.578,13.6247,2806000.0],["2010-01-27",13.6247,14.0096,13.4964,14.0038,3707900.0],["2010-01-28",14.1496,14.1496,13.4497,13.5139,4017900.0],["2010-01-29",13.6363,13.7997,13.403,13.4439,3480200.0],["2010-02-01",13.5547,13.8172,13.473,13.6072,1882800.0],["2010-02-02",13.6538,14.0271,13.473,13.998,3614800.0],["2010-02-03",13.928,14.0446,13.5897,13.6772,2894800.0],["2010-02-04",13.4205,13.5955,13.1406,13.1639,3661500.0],["2010-02-05",13.1056,13.2981,12.5923,13.0998,3843900.0],["2010-02-08",13.1872,13.3739,12.8781,12.9423,3291100.0],["2010-02-09",12.6215,13.3097,12.1841,12.5107,6365500.0],["2010-02-10",12.4407,12.8606,12.3532,12.7731,3778400.0],["2010-02-11",12.7615,12.9714,12.4757,12.9539,3834800.0],["2010-02-12",12.7965,12.9014,12.6332,12.8548,3531300.0],["2010-02-16",13.0123,13.3039,12.9481,13.3039,2727000.0],["2010-02-17",13.3622,13.473,13.2806,13.3214,3088400.0],["2010-02-18",13.2222,13.4089,13.1756,13.3972,2654900.0],["2010-02-19",13.2981,13.3739,13.0939,13.3156,2801200.0],["2010-02-22",13.3331,13.5022,13.3272,13.4147,2344800.0],["2010-02-23",13.3039,13.3272,12.8898,12.9539,3261500.0],["2010-02-24",13.0181,13.543,13.0064,13.5314,3551200.0],["2010-02-25",13.2222,13.5139,13.0648,13.4847,3051900.0],["2010-02-26",13.5314,13.5605,13.2922,13.5372,2308800.0],["2010-03-01",13.5547,13.7355,13.473,13.508,2442100.0],["2010-03-02",13.5605,13.9571,13.5605,13.8696,3145200.0],["2010-03-03",13.9221,14.1204,13.8405,13.9746,2833900.0],["2010-03-04",13.9921,14.1146,13.8405,14.0913,2784500.0],["2010-03-05",14.1846,14.4996,14.0621,14.4646,2654900.0],["2010-03-08",14.4587,14.5695,14.3537,14.5287,2499400.0],["2010-03-09",14.4237,14.7212,14.4004,14.6045,2148900.0],["2010-03-10",14.6745,14.9545,14.5229,14.832,2716200.0],["2010-03-11",14.7562,14.8495,14.5404,14.8378,2001500.0],["2010-03-12",14.9895,15.0828,14.7795,14.937,3234400.0],["2010-03-15",14.902,15.147,14.7912,15.147,3925100.0],["2010-03-16",15.1645,15.6777,15.0536,15.6486,3894600.0],["2010-03-17",15.7535,16.3893,15.7302,16.191,6069300.0],["2010-03-18",16.156,16.3485,16.0802,16.191,4021200.0],["2010-03-19",15.981,16.296,15.8877,15.981,4655700.0],["2010-03-22",15.7594,16.1035,15.5202,16.0102,4335400.0],["2010-03-23",16.0802,16.3893,15.9343,16.3543,3559000.0],["2010-03-24",16.2551,16.8325,16.2026,16.7159,5912800.0],["2010-03-25",16.8617,17.27,16.7976,17.0192,6958500.0],["2010-03-26",17.0892,17.2117,16.8792,17.0133,4691400.0],["2010-03-29",17.1242,17.2,16.8675,17.1008,4436000.0],["2010-03-30",17.1417,17.1533,16.6984,16.8092,3183900.0],["2010-03-31",16.7392,17.0542,16.7042,17.0367,5143300.0],["2010-04-01",17.1942,17.445,17.0542,17.1708,5247600.0],["2010-04-05",17.2525,17.6258,17.2525,17.5499,4041200.0],["2010-04-06",17.4683,17.7774,17.4158,17.6841,3186800.0],["2010-04-07",17.6374,17.6899,17.0775,17.2816,4462100.0],["2010-04-08",16.8267,17.2875,16.8267,17.1592,4243600.0],["2010-04-09",17.2525,17.305,16.8325,17.0892,3543400.0],["2010-04-12",17.1358,17.2408,16.9375,16.955,3001800.0],["2010-04-13",16.8967,17.0658,16.85,16.9725,2706200.0],["2010-04-14",17.0425,17.48,17.0075,17.4158,3053600.0],["2010-04-15",17.3458,17.5674,17.1942,17.4391,3869500.0],["2010-04-16",17.375,17.4975,16.7917,16.9375,4965100.0],["2010-04-19",16.6692,17.305,16.6692,17.305,3657200.0],["2010-04-20",17.5091,17.6258,17.4041,17.6258,2993000.0],["2010-04-21",17.6258,17.7366,17.2933,17.5441,2981100.0],["2010-04-22",17.3225,17.4333,17.0075,17.2816,4029200.0],["2010-04-23",17.4974,18.139,17.3925,18.104,4051600.0],["2010-04-26",18.0807,18.3198,17.9116,17.9466,2915400.0],["2010-04-27",17.7482,17.8766,16.7626,16.8092,5052000.0],["2010-04-28",17.0075,17.5791,16.8967,17.06,3061900.0],["2010-04-29",17.2875,17.8241,17.2875,17.6899,4049900.0],["2010-04-30",17.4683,17.7541,17.025,17.0425,3014300.0],["2010-05-03",17.2525,17.7249,17.1883,17.6491,2199400.0],["2010-05-04",17.8474,17.8941,17.1358,17.235,4663600.0],["2010-05-05",16.9609,17.5733,16.8092,17.1475,3296200.0],["2010-05-06",17.025,17.4391,15.1703,16.5293,4691700.0],["2010-05-07",16.5759,16.8734,15.9518,16.1385,5649400.0],["2010-05-10",16.9084,17.7832,16.8384,17.6316,5321100.0],["2010-05-11",17.3575,17.8066,17.2292,17.41,5120600.0],["2010-05-12",17.5616,17.9291,17.445,17.8941,2031800.0],["2010-05-13",17.7716,17.8941,17.5558,17.5616,1998200.0],["2010-05-14",17.305,17.3808,16.6459,16.8559,2635600.0],["2010-05-17",16.8734,17.2292,16.5642,17.095,2454000.0],["2010-05-18",17.2583,17.3983,16.4359,16.6167,4272600.0],["2010-05-19",16.3193,16.7276,16.0102,16.4243,4060800.0],["2010-05-20",15.9927,16.051,15.2403,15.2403,5003100.0],["2010-05-21",14.6454,15.4852,14.6454,15.2811,7250900.0],["2010-05-24",15.1411,15.5786,15.0711,15.112,3450700.0],["2010-05-25",14.587,15.2344,14.3362,15.2228,4793200.0],["2010-05-26",15.4794,15.6777,15.0886,15.2053,2690700.0],["2010-05-27",15.6194,16.4068,15.6077,16.4009,3945000.0],["2010-05-28",16.3776,16.3776,15.7477,15.8585,2875000.0],["2010-06-01",15.6369,15.9168,15.3219,15.3394,2949700.0],["2010-06-02",15.5261,16.086,15.2286,16.0685,2720600.0],["2010-06-03",16.0918,16.2085,15.7419,15.9868,1921100.0],["2010-06-04",15.6311,15.6311,14.9836,15.0886,3412100.0],["2010-06-07",15.1703,15.2986,14.5637,14.5987,3342900.0],["2010-06-08",14.7095,15.042,14.4587,14.9895,4905100.0],["2010-06-09",15.1061,15.3336,14.657,14.7504,3377500.0],["2010-06-10",15.2344,15.4094,15.0128,15.3744,2839500.0],["2010-06-11",15.1061,15.2228,14.9428,15.0186,5013900.0],["2010-06-14",15.182,15.4677,15.077,15.0945,4779300.0],["2010-06-15",15.3219,15.8235,15.1995,15.771,3473900.0],["2010-06-16",15.6369,15.6894,15.2928,15.4094,4323200.0],["2010-06-17",15.4386,15.4852,15.1295,15.3978,2872300.0],["2010-06-18",15.4152,15.4502,15.2753,15.3686,2280000.0],["2010-06-21",15.6194,15.6544,15.0945,15.2053,2577400.0],["2010-06-22",15.2228,15.3803,14.9428,14.9778,2266800.0],["2010-06-23",14.9837,15.0711,14.6745,14.8787,3116700.0],["2010-06-24",14.7562,14.9603,14.4646,14.5054,3763900.0],["2010-06-25",14.657,15.0245,14.4879,14.8145,8871900.0],["2010-06-28",14.8203,15.077,14.7095,14.8145,2572900.0],["2010-06-29",14.4004,14.5287,13.8288,13.9571,5152300.0],["2010-06-30",13.9105,14.1729,13.6072,13.6713,3480600.0],["2010-07-01",13.6772,13.7938,13.0356,13.4964,4709700.0],["2010-07-02",13.6363,13.7472,13.1348,13.4205,4776100.0],["2010-07-06",13.7472,13.8113,13.1872,13.3914,4122100.0],["2010-07-07",13.4614,14.068,13.3564,14.0388,4037000.0],["2010-07-08",14.1904,14.3071,13.9863,14.2954,2729800.0],["2010-07-09",14.2779,14.517,14.1613,14.5054,2811700.0],["2010-07-12",14.4179,14.5054,14.2429,14.3537,2292400.0],["2010-07-13",14.6395,14.972,14.5345,14.8612,3151600.0],["2010-07-14",14.8145,14.972,14.622,14.8145,3777000.0],["2010-07-15",14.8437,14.8437,14.4179,14.7562,3234900.0],["2010-07-16",14.5229,14.5579,13.8288,13.8813,3628400.0],["2010-07-19",13.9513,14.1554,13.7763,14.0679,2507400.0],["2010-07-20",13.7355,14.3071,13.7005,14.2838,2539500.0],["2010-07-21",14.5229,14.5229,14.0096,14.1379,4541000.0],["2010-07-22",14.4296,14.8378,14.3771,14.7853,2874500.0],["2010-07-23",14.692,14.9836,14.552,14.9253,2350000.0],["2010-07-26",14.9486,15.0536,14.6804,14.9486,2681700.0],["2010-07-27",15.217,15.2403,14.8495,14.8903,3153600.0],["2010-07-28",14.8087,14.8612,14.4646,14.5345,3136100.0],["2010-07-29",14.6454,15.1703,14.5754,15.1061,5322100.0],["2010-07-30",14.867,15.0653,14.7445,14.937,4192600.0],["2010-08-02",15.2519,15.3278,15.0245,15.2111,6348000.0],["2010-08-03",14.4529,14.9312,13.998,14.4646,5587900.0],["2010-08-04",14.5054,14.6395,14.2371,14.4296,2735500.0],["2010-08-05",14.2954,14.3479,14.1438,14.3187,3200400.0],["2010-08-06",14.1088,14.2721,13.7297,13.998,4198200.0],["2010-08-09",14.0679,14.2954,13.9688,14.2954,3661600.0],["2010-08-10",14.1146,14.2313,13.9396,14.1321,3916700.0],["2010-08-11",13.8346,13.8346,13.368,13.403,3170400.0],["2010-08-12",13.1989,13.4089,13.0939,13.2747,2632000.0],["2010-08-13",13.2514,13.5372,13.1814,13.3506,2704700.0],["2010-08-16",13.2631,13.3797,13.1231,13.2747,3338200.0],["2010-08-17",13.4147,13.4964,13.3681,13.4205,4469400.0],["2010-08-18",13.4322,13.5664,13.3272,13.4322,2555600.0],["2010-08-19",13.3389,13.4264,13.1814,13.2631,6780500.0],["2010-08-20",13.1173,13.2164,12.9889,13.0589,3105200.0],["2010-08-23",13.1406,13.1406,12.8256,12.8256,2383100.0],["2010-08-24",12.6332,12.7965,12.5457,12.5748,5029400.0],["2010-08-25",12.4174,12.9015,12.359,12.849,4132200.0],["2010-08-26",12.9015,13.0706,12.7848,12.8431,4618300.0],["2010-08-27",12.9481,13.543,12.6798,13.5372,4430200.0],["2010-08-30",13.4497,13.4847,13.0589,13.1289,3553900.0],["2010-08-31",13.1231,13.4905,12.9656,13.4439,4188700.0],["2010-09-01",13.6422,14.2721,13.6188,14.2663,4461100.0],["2010-09-02",14.2604,14.4762,14.1496,14.4587,2240000.0],["2010-09-03",14.6512,14.9312,14.6104,14.9078,3207700.0],["2010-09-07",14.692,14.692,14.4121,14.4529,3024100.0],["2010-09-08",14.5462,14.8787,14.5462,14.622,2258400.0],["2010-09-09",14.9312,15.0303,14.7095,14.867,2021800.0],["2010-09-10",14.867,14.9545,14.7212,14.8437,1880000.0],["2010-09-13",15.1645,15.2519,15.0011,15.2286,1967000.0],["2010-09-14",15.1061,15.3219,14.972,15.1703,2096600.0],["2010-09-15",15.077,15.1645,14.8962,15.1295,2067200.0],["2010-09-16",15.0828,15.1003,14.762,14.902,2010700.0],["2010-09-17",14.972,15.0886,14.6395,14.7853,2267200.0],["2010-09-20",14.8028,15.2928,14.7678,15.2403,2159000.0],["2010-09-21",15.2869,15.5377,15.1936,15.2811,2399200.0],["2010-09-22",15.1703,15.2169,14.867,15.0186,4589200.0],["2010-09-23",14.7853,14.9487,14.4587,14.4646,3962200.0],["2010-09-24",14.7212,15.1761,14.6979,15.1061,2384300.0],["2010-09-27",15.0653,15.2869,14.9428,15.1178,3330500.0],["2010-09-28",15.1586,15.3686,14.8962,15.3161,2310600.0],["2010-09-29",15.182,15.3336,15.0711,15.1353,2487000.0],["2010-09-30",15.1878,15.4444,15.0303,15.1178,4185400.0],["2010-10-01",15.2928,15.4561,14.9662,15.1178,2641700.0],["2010-10-04",15.0303,15.1645,14.8262,14.9837,2884500.0],["2010-10-05",15.217,15.6019,15.0828,15.4852,4191100.0],["2010-10-06",15.4852,15.7185,15.3686,15.6544,3685300.0],["2010-10-07",15.736,15.806,15.4969,15.5727,2612800.0],["2010-10-08",15.6252,16.0393,15.5669,15.9577,2696100.0],["2010-10-11",15.9402,15.9402,15.7769,15.876,1886900.0],["2010-10-12",15.8294,15.841,15.6894,15.7535,3958300.0],["2010-10-13",15.8352,16.0452,15.7535,15.7594,3196900.0],["2010-10-14",15.6719,15.8294,15.217,15.5552,4699800.0],["2010-10-15",15.736,15.7652,15.2753,15.4444,3504600.0],["2010-10-18",15.4736,15.7244,15.4036,15.701,5650300.0],["2010-10-19",15.3803,15.806,15.2344,15.3161,3134100.0],["2010-10-20",15.3686,15.7885,15.3394,15.6602,2080900.0],["2010-10-21",15.7302,15.946,15.5961,15.8002,3157000.0],["2010-10-22",15.8235,15.8294,15.6661,15.7885,1896200.0],["2010-10-25",16.2318,16.5526,15.7944,15.8819,2611500.0],["2010-10-26",15.7594,15.8993,15.701,15.8119,1766000.0],["2010-10-27",15.5202,15.9227,15.5202,15.8994,2200700.0],["2010-10-28",16.0335,16.0802,15.701,15.806,1849100.0],["2010-10-29",15.7535,15.8468,15.631,15.6544,1860600.0],["2010-11-01",15.8585,15.946,15.5611,15.7419,2081400.0],["2010-11-02",15.9752,16.2785,15.8177,16.0393,2375700.0],["2010-11-03",16.051,16.4301,15.9927,16.4301,2437600.0],["2010-11-04",16.6109,17.2816,16.5351,17.2583,7347800.0],["2010-11-05",17.2117,17.6316,17.1125,17.3808,6974900.0],["2010-11-08",17.2408,17.2816,17.025,17.1825,6035400.0],["2010-11-09",17.1883,17.1883,16.8034,16.8675,2244500.0],["2010-11-10",16.8384,17.1242,16.8034,17.0775,2317800.0],["2010-11-11",16.6926,16.9667,16.6051,16.8617,1906500.0],["2010-11-12",16.6634,16.8092,16.4476,16.5293,1897900.0],["2010-11-15",16.6576,16.9317,16.5409,16.6576,1661500.0],["2010-11-16",16.4826,16.6109,16.1851,16.2493,3086600.0],["2010-11-17",16.285,16.4992,16.1422,16.4635,2023200.0],["2010-11-18",16.755,17.0406,16.7253,16.9752,2385300.0],["2010-11-19",16.9335,17.1775,16.755,17.1418,2275000.0],["2010-11-22",16.993,17.0466,16.6182,16.9752,2363100.0],["2010-11-23",16.6539,16.6896,16.2195,16.3088,4308100.0],["2010-11-24",16.5051,16.7253,16.4456,16.6658,1419700.0],["2010-11-26",16.4337,16.5289,16.2969,16.3802,646300.0],["2010-11-29",16.2196,16.4813,16.1184,16.4099,1312400.0],["2010-11-30",16.1481,16.3683,16.0887,16.2076,2131400.0],["2010-12-01",16.6182,16.8026,16.4456,16.755,3746100.0],["2010-12-02",17.1894,17.6535,16.9871,17.5047,4641300.0],["2010-12-03",17.4214,17.7011,17.3381,17.6594,5519500.0],["2010-12-06",17.6356,17.9688,17.5404,17.8617,1682000.0],["2010-12-07",18.1592,18.1711,17.6773,17.7249,2549100.0],["2010-12-08",17.7903,18.4448,17.6297,18.421,4765800.0],["2010-12-09",18.6352,19.0398,18.5757,18.9506,5143700.0],["2010-12-10",18.9684,19.0101,18.4091,18.7126,3803600.0],["2010-12-13",18.897,19.0815,18.7364,18.9327,2415600.0],["2010-12-14",19.0696,19.3373,18.9506,19.2897,3036600.0],["2010-12-15",19.2302,19.4801,19.2302,19.3135,4149500.0],["2010-12-16",19.3135,19.4266,19.1529,19.26,3982600.0],["2010-12-17",19.254,19.3671,18.9922,18.9982,3692400.0],["2010-12-20",19.1172,19.2064,18.8851,18.9446,2449500.0],["2010-12-21",19.1112,19.6289,19.1112,19.5991,1959700.0],["2010-12-22",19.5753,19.8371,19.5456,19.8252,1690600.0],["2010-12-23",19.6824,19.7955,19.5991,19.6646,1605600.0],["2010-12-27",19.5337,19.736,19.4504,19.6943,1050500.0],["2010-12-28",19.7241,19.7241,19.5396,19.6408,635500.0],["2010-12-29",19.6765,19.6824,19.5039,19.5158,661100.0],["2010-12-30",19.498,19.6348,19.3492,19.3611,807900.0],["2010-12-31",19.3314,19.4861,19.2778,19.373,959400.0],["2011-01-03",19.6824,20.1763,19.6348,19.968,2622500.0],["2011-01-04",20.0513,20.0513,19.4623,19.6467,2321000.0],["2011-01-05",19.5694,19.7241,19.4742,19.6765,2076200.0],["2011-01-06",19.5753,19.611,19.2243,19.2659,3583300.0],["2011-01-07",19.3611,19.5039,19.0041,19.3016,2526900.0],["2011-01-10",19.0696,19.3076,18.8911,19.2362,1636600.0],["2011-01-11",19.3433,19.4861,18.9327,19.2421,2414000.0],["2011-01-12",19.4801,19.7717,19.4147,19.7717,1837900.0],["2011-01-13",19.611,19.7836,19.4266,19.5515,1856600.0],["2011-01-14",19.4563,19.8431,19.3135,19.8431,2630300.0],["2011-01-18",19.8312,19.855,19.5694,19.7895,2264500.0],["2011-01-19",19.6527,19.7122,19.0934,19.1945,2039700.0],["2011-01-20",19.2124,19.4147,19.0041,19.2064,2339200.0],["2011-01-21",19.3909,19.5396,19.135,19.254,2163700.0],["2011-01-24",19.2481,19.3314,19.0993,19.26,1516700.0],["2011-01-25",19.1588,19.4206,19.0755,19.4028,1116800.0],["2011-01-26",19.4444,19.7776,19.3433,19.7003,1517600.0],["2011-01-27",19.6408,20.0275,19.5515,20.0156,1770400.0],["2011-01-28",20.0335,20.1108,19.3552,19.3671,2448500.0],["2011-01-31",19.498,19.7895,19.3968,19.498,2110200.0],["2011-02-01",19.6705,20.444,19.5753,20.4083,2346400.0],["2011-02-02",20.3072,20.4262,20.093,20.1584,1553000.0],["2011-02-03",20.1108,20.206,19.73,19.7895,2652800.0],["2011-02-04",19.8371,20.1108,19.6943,19.968,2327800.0],["2011-02-07",20.093,20.2536,19.9561,20.0513,2856200.0],["2011-02-08",19.4682,19.6586,19.0815,19.1826,5470400.0],["2011-02-09",19.1231,19.5277,19.0398,19.3373,2862700.0],["2011-02-10",19.2362,19.4861,19.1945,19.2778,2286900.0],["2011-02-11",19.1588,19.4028,19.0517,19.3552,2984700.0],["2011-02-14",19.2957,19.4801,18.9446,19.0874,2487000.0],["2011-02-15",19.0339,19.4623,18.8554,19.3492,2859500.0],["2011-02-16",19.4325,20.0335,19.3671,19.9799,2775800.0],["2011-02-17",19.9085,20.3429,19.7062,20.3131,1835300.0],["2011-02-18",20.2953,20.6463,20.206,20.6404,2875000.0],["2011-02-22",20.2358,20.3131,19.8431,19.9621,2881000.0],["2011-02-23",19.9145,20.1168,19.5396,19.7181,1698600.0],["2011-02-24",19.6705,19.974,19.4682,19.8609,2376700.0],["2011-02-25",19.9978,20.2001,19.9502,20.1941,1333400.0],["2011-02-28",20.2655,20.4976,20.212,20.3845,2027000.0],["2011-03-01",20.3905,20.4976,19.8788,19.9323,2252400.0],["2011-03-02",19.9085,19.9085,19.4623,19.6943,4205100.0],["2011-03-03",19.9502,20.206,19.8728,20.0335,2804600.0],["2011-03-04",19.9383,20.0275,19.4028,19.6289,2742500.0],["2011-03-07",19.7895,19.974,19.373,19.4444,2352400.0],["2011-03-08",19.5158,20.0751,19.4563,19.968,2251600.0],["2011-03-09",19.8669,20.0097,19.7419,19.9502,1773200.0],["2011-03-10",19.5872,19.6289,19.1053,19.1231,2959700.0],["2011-03-11",19.1231,19.2778,18.9268,19.2362,1947700.0],["2011-03-14",19.0041,19.2838,18.6055,19.2302,3149800.0],["2011-03-15",18.3734,18.659,18.1057,18.54,5095100.0],["2011-03-16",18.4448,18.6055,18.0164,18.2782,3268800.0],["2011-03-17",18.6114,18.8018,18.3734,18.6888,2139400.0],["2011-03-18",19.0041,19.4206,18.7959,18.8911,3784100.0],["2011-03-21",19.2243,19.2481,18.9922,19.0696,2341400.0],["2011-03-22",19.0696,19.1053,18.8375,18.8732,1567800.0],["2011-03-23",18.7483,18.8435,18.4924,18.7423,2811700.0],["2011-03-24",18.8375,19.0041,18.7185,18.9327,1833800.0],["2011-03-25",18.9625,19.1469,18.8435,18.9565,1650100.0],["2011-03-28",19.0636,19.0934,18.8494,18.8494,2391300.0],["2011-03-29",18.7959,18.903,18.6352,18.8613,1396600.0],["2011-03-30",18.9565,19.0279,18.8494,18.9149,1949600.0],["2011-03-31",18.8197,19.1469,18.7245,19.1053,3158200.0],["2011-04-01",19.2481,19.3076,18.8316,18.8792,2342400.0],["2011-04-04",18.9744,19.0993,18.9268,19.0339,1708300.0],["2011-04-05",18.9684,19.0041,18.8018,18.8554,1565600.0],["2011-04-06",18.9565,19.1112,18.8554,19.0815,1758700.0],["2011-04-07",19.0041,19.0636,18.8316,18.9387,2017900.0],["2011-04-08",19.0577,19.1588,18.7423,18.8732,1530500.0],["2011-04-11",18.8732,19.0398,18.8554,18.9803,1747900.0],["2011-04-12",18.8197,18.9387,18.5757,18.7185,1523500.0],["2011-04-13",18.8732,18.8851,18.4865,18.5936,1893100.0],["2011-04-14",18.4508,18.5579,18.2306,18.4032,1933000.0],["2011-04-15",18.4508,18.7245,18.3258,18.6828,1685800.0],["2011-04-18",18.3556,18.4627,18.0759,18.189,3059500.0],["2011-04-19",18.2366,18.3377,18.0759,18.3377,1362400.0],["2011-04-20",18.659,18.8078,18.6114,18.7661,1919200.0],["2011-04-21",18.8732,18.9506,18.7602,18.9268,1183500.0],["2011-04-25",18.8494,19.022,18.784,18.9446,1791200.0],["2011-04-26",19.0696,19.1826,18.9922,19.0279,2200000.0],["2011-04-27",19.0517,19.5515,18.9625,19.498,2232000.0],["2011-04-28",19.4385,19.9026,19.4385,19.7895,1612400.0],["2011-04-29",19.8193,20.1108,19.7241,20.0811,2057000.0],["2011-05-02",20.6939,20.8248,19.8609,19.968,3128400.0],["2011-05-03",18.8375,19.3909,18.6531,18.9387,4580400.0],["2011-05-04",18.9208,18.9803,18.4924,18.665,2305600.0],["2011-05-05",18.5281,18.8673,18.427,18.5519,2375400.0],["2011-05-06",18.8018,18.9327,18.5222,18.6888,1851900.0],["2011-05-09",18.6888,18.8613,18.5519,18.8078,1439700.0],["2011-05-10",18.9208,19.0993,18.7959,19.0874,1709300.0],["2011-05-11",18.9982,19.0339,18.6055,18.8435,2101500.0],["2011-05-12",18.7721,19.0458,18.5222,19.0279,1500000.0],["2011-05-13",19.0041,19.0993,18.3675,18.4567,1605300.0],["2011-05-16",18.3496,18.7007,18.3139,18.4032,1223900.0],["2011-05-17",18.2544,18.5936,18.2128,18.5876,1865600.0],["2011-05-18",18.5936,18.9565,18.5103,18.8911,1988900.0],["2011-05-19",18.9863,18.9922,18.7304,18.9268,1752500.0],["2011-05-20",18.8494,18.9625,18.7185,18.7899,1593900.0],["2011-05-23",18.4329,18.6888,18.4329,18.5579,1698900.0],["2011-05-24",18.6114,18.7602,18.3913,18.4032,1445200.0],["2011-05-25",18.2842,18.5579,18.1771,18.4151,2376700.0],["2011-05-26",18.3556,18.4984,18.2068,18.4032,2202400.0],["2011-05-27",18.5222,18.6888,18.3615,18.427,2833300.0],["2011-05-31",18.6947,18.8078,18.3675,18.6055,3774200.0],["2011-06-01",18.546,18.5519,17.8201,17.8617,3302600.0],["2011-06-02",17.8498,18.1473,17.8082,18.0938,2961700.0],["2011-06-03",17.7844,18.0581,17.6892,17.7784,2144200.0],["2011-06-06",17.713,17.8617,17.3619,17.4095,1805400.0],["2011-06-07",17.5166,17.6535,17.4393,17.4393,2121200.0],["2011-06-08",17.3381,17.469,17.1656,17.1715,2195800.0],["2011-06-09",17.231,17.4095,17.0466,17.1299,3196500.0],["2011-06-10",16.9871,17.0823,16.5468,16.8324,3558900.0],["2011-06-13",16.8502,16.999,16.7431,16.9395,2814400.0],["2011-06-14",17.1537,17.5285,17.1001,17.3798,2694400.0],["2011-06-15",17.1894,17.3203,16.7372,16.7372,2893300.0],["2011-06-16",16.7848,16.999,16.7372,16.9871,3161500.0],["2011-06-17",17.1834,17.3441,17.1477,17.3143,2846100.0],["2011-06-20",17.1894,17.594,17.1656,17.4631,1992200.0],["2011-06-21",17.6237,17.9212,17.594,17.9093,2235100.0],["2011-06-22",17.7903,17.9688,17.6297,17.6356,2014300.0],["2011-06-23",17.3262,17.5761,17.0704,17.5345,2615700.0],["2011-06-24",17.5345,17.5702,17.0466,17.2608,3037800.0],["2011-06-27",17.3262,17.5702,17.2667,17.4928,2428100.0],["2011-06-28",17.5761,17.7546,17.5345,17.5761,2017100.0],["2011-06-29",17.7665,18.0402,17.6297,18.0105,2032400.0],["2011-06-30",18.064,18.2842,17.945,18.0997,2261400.0],["2011-07-01",18.0581,18.4448,18.0045,18.3675,2896900.0],["2011-07-05",18.2842,18.3199,17.9629,17.9688,2803200.0],["2011-07-06",17.8974,17.9569,17.6475,17.826,2439700.0],["2011-07-07",18.0878,18.3675,17.9629,18.3615,2926900.0],["2011-07-08",18.0343,18.0581,17.8736,17.9391,2663600.0],["2011-07-11",17.6118,17.6416,17.0942,17.1775,2253900.0],["2011-07-12",17.0644,17.4571,17.0406,17.1477,2296400.0],["2011-07-13",17.2429,17.588,17.1061,17.2132,1725900.0],["2011-07-14",17.2548,17.3738,16.8859,16.9395,1774400.0],["2011-07-15",17.0466,17.0763,16.7015,16.9038,1695000.0],["2011-07-18",16.755,16.8205,16.3088,16.4456,1883500.0],["2011-07-19",16.5289,16.8621,16.4456,16.8205,2240800.0],["2011-07-20",16.9157,17.1418,16.8264,16.9811,2144000.0],["2011-07-21",17.1358,17.5107,17.1358,17.4155,2427500.0],["2011-07-22",17.4452,17.4452,17.1358,17.2489,1121200.0],["2011-07-25",17.0466,17.1477,16.9454,17.0644,1340400.0],["2011-07-26",17.0228,17.118,16.8502,16.8859,1594900.0],["2011-07-27",16.8026,16.8264,16.285,16.3207,2458700.0],["2011-07-28",16.3683,16.7193,16.3445,16.404,1870900.0],["2011-07-29",16.1898,16.6777,16.1243,16.4397,2773400.0],["2011-08-01",16.755,16.755,16.0946,16.3148,2877300.0],["2011-08-02",16.4873,17.1299,16.3266,16.3266,6182300.0],["2011-08-03",16.3266,16.6896,16.1719,16.6539,4158600.0],["2011-08-04",16.3147,16.5468,15.5234,15.5829,5242000.0],["2011-08-05",15.8447,15.9697,14.8094,15.0712,5032200.0],["2011-08-08",14.5,14.8927,13.3457,13.3457,5626200.0],["2011-08-09",13.6016,14.3989,12.8221,14.381,6394800.0],["2011-08-10",13.7265,13.9883,13.1434,13.1851,5165700.0],["2011-08-11",13.2446,14.5774,13.1732,14.3334,5259900.0],["2011-08-12",14.4703,14.5536,13.9288,13.9705,4524800.0],["2011-08-15",14.1311,14.3394,14.0419,14.3394,3215300.0],["2011-08-16",14.0597,14.268,13.8039,14.0597,3557300.0],["2011-08-17",14.1966,14.381,13.9764,14.1549,2693300.0],["2011-08-18",13.6432,13.6432,13.197,13.2803,4563800.0],["2011-08-19",13.0185,13.5778,12.8281,12.8697,6565700.0],["2011-08-22",13.2446,13.3041,12.9709,13.1315,5005100.0],["2011-08-23",13.2029,13.9407,12.9887,13.9288,5152400.0],["2011-08-24",13.8277,14.2918,13.7563,14.2501,3543400.0],["2011-08-25",14.3572,14.7023,13.7265,14.0359,3955100.0],["2011-08-26",13.8039,14.2858,13.4707,14.0835,3248900.0],["2011-08-29",14.3037,14.9998,14.3037,14.9939,2579900.0],["2011-08-30",14.8749,15.0236,14.5357,14.863,2274900.0],["2011-08-31",14.982,15.339,14.8868,15.0891,2939800.0],["2011-09-01",15.0831,15.2497,14.7202,14.7261,3382500.0],["2011-09-02",14.2739,14.3691,13.8336,13.8336,3557000.0],["2011-09-06",13.3517,13.5242,13.1791,13.4707,3425300.0],["2011-09-07",13.7979,14.619,13.7563,14.5952,3631300.0],["2011-09-08",14.3037,14.619,14.0895,14.1192,3392700.0],["2011-09-09",13.8753,14.1668,13.5659,13.6968,3658300.0],["2011-09-12",13.3398,13.9586,13.3398,13.9348,2890800.0],["2011-09-13",14.0181,14.4048,13.8455,14.1609,4445700.0],["2011-09-14",14.2977,15.0772,14.0181,14.8213,4586900.0],["2011-09-15",15.0772,15.3211,14.9165,15.2914,3973800.0],["2011-09-16",15.333,15.5651,14.9939,15.1664,4289000.0],["2011-09-19",14.7499,14.8154,14.4227,14.5952,3678900.0],["2011-09-20",14.7083,15.0772,14.5298,14.5833,3023800.0],["2011-09-21",14.619,14.8094,13.8336,13.8455,4075800.0],["2011-09-22",13.2862,13.7444,13.2446,13.4885,6086800.0],["2011-09-23",13.3576,13.8217,13.3398,13.6194,3239000.0],["2011-09-26",13.8396,14.2561,13.435,14.2025,2836400.0],["2011-09-27",14.5952,14.7678,14.1311,14.2501,2839300.0],["2011-09-28",14.2501,14.4762,13.6789,13.6908,2896500.0],["2011-09-29",14.1014,14.3929,13.7027,14.2323,2945500.0],["2011-09-30",13.911,13.9586,13.4707,13.4885,3696200.0],["2011-10-03",13.3398,13.6789,12.6258,12.6258,4107100.0],["2011-10-04",12.4056,13.2208,12.1855,13.1791,5200000.0],["2011-10-05",13.2148,13.7265,13.0066,13.6373,2713600.0],["2011-10-06",13.5599,14.1371,13.316,14.1133,2482100.0],["2011-10-07",14.1668,14.1668,13.4588,13.4885,2875400.0],["2011-10-10",13.8515,14.3632,13.8515,14.3572,2462500.0],["2011-10-11",14.1311,14.5655,14.024,14.4762,1895300.0],["2011-10-12",14.6309,15.1248,14.619,14.8273,2281800.0],["2011-10-13",14.625,14.7202,14.2918,14.5714,3604900.0],["2011-10-14",14.8749,15.0415,14.6071,14.9641,1621400.0],["2011-10-17",14.7321,14.7499,14.1906,14.2204,2153900.0],["2011-10-18",14.3275,15.2378,14.143,15.0891,2956200.0],["2011-10-19",15.0891,15.2914,14.5833,14.6309,2721700.0],["2011-10-20",14.6369,15.0236,14.3751,14.9165,3228700.0],["2011-10-21",15.1724,15.577,15.0534,15.4461,2519300.0],["2011-10-24",15.5889,15.934,15.4699,15.8507,1950600.0],["2011-10-25",15.6305,15.6305,14.9463,14.9879,2723700.0],["2011-10-26",15.3152,15.7317,14.976,15.69,2663800.0],["2011-10-27",16.5408,17.112,16.4218,16.9395,5501200.0],["2011-10-28",16.4635,16.5527,15.4996,16.053,6284500.0],["2011-10-31",15.6781,15.7435,15.3271,15.339,4129400.0],["2011-11-01",14.5476,14.8987,14.2799,14.4108,4598300.0],["2011-11-02",14.7499,14.9403,14.4584,14.7083,3156100.0],["2011-11-03",14.9522,15.2259,14.4108,15.1605,11763700.0],["2011-11-04",14.9046,14.982,14.619,14.8689,10948700.0],["2011-11-07",14.8332,14.9403,14.4227,14.8749,3776400.0],["2011-11-08",14.9544,15.4931,14.881,15.3952,4532200.0],["2011-11-09",14.7953,14.7953,14.1831,14.2382,4700500.0],["2011-11-10",14.5443,14.6116,14.1464,14.4953,4812000.0],["2011-11-11",14.7953,14.9789,14.6239,14.7035,2169900.0],["2011-11-14",14.5627,14.783,14.4464,14.7096,4306700.0],["2011-11-15",14.6178,14.9055,14.3607,14.783,3374600.0],["2011-11-16",14.5443,14.63,14.3545,14.3974,3515100.0],["2011-11-17",14.3913,14.4709,13.871,13.9995,4056800.0],["2011-11-18",14.1893,14.6484,14.0117,14.5382,4843300.0],["2011-11-21",14.2505,14.3607,13.8771,14.0668,3675400.0],["2011-11-22",14.0546,14.177,13.8404,13.8954,2281600.0],["2011-11-23",13.6812,13.6934,13.2527,13.265,2421000.0],["2011-11-25",13.1486,13.467,13.1119,13.118,1522600.0],["2011-11-28",13.7118,13.8036,13.4669,13.6445,4593400.0],["2011-11-29",13.6751,13.975,13.5404,13.6873,2047800.0],["2011-11-30",14.2995,14.783,14.2688,14.7708,3436500.0],["2011-12-01",14.6178,15.132,14.226,14.8381,6375600.0],["2011-12-02",15.083,15.4503,14.8504,14.8749,5266800.0],["2011-12-05",15.2483,15.6155,15.2177,15.3952,3517300.0],["2011-12-06",15.3217,15.7441,15.2666,15.5911,3565700.0],["2011-12-07",15.3952,15.7318,15.1442,15.6278,3132200.0],["2011-12-08",15.3768,15.3768,14.6851,14.7218,4415600.0],["2011-12-09",14.8687,15.1381,14.832,15.0157,4422300.0],["2011-12-12",14.7708,14.7708,14.3913,14.5382,2884800.0],["2011-12-13",14.6667,14.8259,14.1342,14.2811,3001400.0],["2011-12-14",14.1097,14.5137,14.0546,14.3607,3539600.0],["2011-12-15",14.6178,14.6422,14.3484,14.3607,2466900.0],["2011-12-16",14.5137,14.5627,14.2688,14.4096,4100500.0],["2011-12-19",14.4341,14.4953,13.9628,14.0362,2095000.0],["2011-12-20",14.4525,14.9667,14.4035,14.832,3725700.0],["2011-12-21",14.7892,15.1075,14.5749,15.034,3217900.0],["2011-12-22",15.0646,15.2605,15.0463,15.1993,1285600.0],["2011-12-23",15.2727,15.3095,15.1442,15.2727,810500.0],["2011-12-27",15.2544,15.3707,15.1075,15.1075,823900.0],["2011-12-28",15.132,15.1564,14.8198,14.832,1256700.0],["2011-12-29",14.9238,15.2054,14.8993,15.1442,1342700.0],["2011-12-30",15.1993,15.1993,15.0585,15.0585,758700.0],["2012-01-03",15.5666,15.7686,15.4625,15.4625,2092200.0],["2012-01-04",15.3401,15.3707,15.083,15.2605,1996100.0],["2012-01-05",15.1932,15.4197,14.9055,15.2544,2422800.0],["2012-01-06",15.2054,15.2666,14.9789,14.9789,2599000.0],["2012-01-09",14.8198,15.236,14.8198,15.187,2153400.0],["2012-01-10",15.5054,15.9951,15.4809,15.8971,2364400.0],["2012-01-11",15.8114,16.0012,15.7502,15.9522,1298200.0],["2012-01-12",16.0746,16.1971,15.8237,16.0746,1635100.0],["2012-01-13",16.0685,16.0808,15.5115,15.9767,2161000.0],["2012-01-17",16.2644,16.3134,16.0624,16.1542,2408200.0],["2012-01-18",16.1052,16.4909,15.9461,16.3746,2971900.0],["2012-01-19",16.4787,16.5337,16.2399,16.5215,2895000.0],["2012-01-20",16.4725,16.6684,16.4725,16.5705,2507800.0],["2012-01-23",16.5827,16.9316,16.5827,16.7113,1826700.0],["2012-01-24",16.5093,16.7847,16.5093,16.7541,1680900.0],["2012-01-25",16.6745,16.7296,16.4174,16.7051,2831200.0],["2012-01-26",16.8276,16.8827,16.5154,16.6439,2990000.0],["2012-01-27",16.497,16.9316,16.4909,16.8582,2423400.0],["2012-01-30",16.6317,16.8276,16.4297,16.7174,2419200.0],["2012-01-31",16.9133,16.95,16.5888,16.7174,2531700.0],["2012-02-01",16.9255,17.1826,16.8092,17.0847,3300300.0],["2012-02-02",17.0602,17.0724,16.699,16.8153,3781400.0],["2012-02-03",16.9194,17.3356,16.6011,16.8337,5909900.0],["2012-02-06",16.7664,16.7786,16.3501,16.497,2497600.0],["2012-02-07",16.4052,16.5766,16.3011,16.448,2178500.0],["2012-02-08",16.4848,16.5215,16.3134,16.3623,2959700.0],["2012-02-09",16.4236,16.6439,16.3195,16.4909,2990800.0],["2012-02-10",16.2277,16.2828,15.9706,16.044,4244100.0],["2012-02-13",16.2644,16.4236,16.1297,16.1787,2578900.0],["2012-02-14",16.0991,16.2032,15.9889,16.1726,2692200.0],["2012-02-15",16.2766,16.4297,16.1603,16.2216,2207100.0],["2012-02-16",16.2277,16.748,16.1114,16.7235,1710800.0],["2012-02-17",16.8215,16.8459,16.6501,16.7725,1574400.0],["2012-02-21",16.8153,17.0357,16.7174,16.8276,1592200.0],["2012-02-22",16.7908,16.8276,16.4909,16.5337,1309300.0],["2012-02-23",16.699,17.1642,16.6133,17.0724,2631700.0],["2012-02-24",17.1153,17.1948,17.0112,17.0479,2207000.0],["2012-02-27",16.8337,16.9928,16.748,16.8092,1835800.0],["2012-02-28",16.8214,16.9439,16.7113,16.8704,1858300.0],["2012-02-29",16.8092,17.103,16.7908,16.9316,2345200.0],["2012-03-01",16.95,17.2377,16.8888,17.1336,1797600.0],["2012-03-02",17.0418,17.103,16.8276,16.8827,1684900.0],["2012-03-05",16.8398,16.999,16.7786,16.8521,1568300.0],["2012-03-06",16.65,16.7296,16.1848,16.1848,2710200.0],["2012-03-07",16.1848,16.3623,16.0746,16.3623,2131400.0],["2012-03-08",16.578,16.615,16.2514,16.3808,2420600.0],["2012-03-09",16.4548,16.8369,16.3932,16.726,2010200.0],["2012-03-12",16.7691,16.8122,16.6027,16.7753,1442100.0],["2012-03-13",16.917,17.3792,16.8862,17.3484,2138300.0],["2012-03-14",17.3977,17.7428,17.2868,17.5949,3177600.0],["2012-03-15",17.6134,18.2852,17.5579,18.2667,4059800.0],["2012-03-16",18.2667,18.3098,17.8784,17.977,2700200.0],["2012-03-19",18.014,18.1619,17.8969,17.9339,1541600.0],["2012-03-20",17.8106,17.9585,17.6565,17.7921,1554400.0],["2012-03-21",17.7983,17.94,17.712,17.8414,1695500.0],["2012-03-22",17.6935,17.8722,17.6504,17.8044,2872000.0],["2012-03-23",17.8045,18.014,17.675,17.9462,1792500.0],["2012-03-26",18.1372,18.3098,18.0879,18.2913,2044900.0],["2012-03-27",18.3221,18.3899,18.1496,18.1557,1717600.0],["2012-03-28",18.1311,18.2112,17.8969,18.1619,1703000.0],["2012-03-29",17.9585,17.9955,17.6442,17.8784,1952900.0],["2012-03-30",18.0448,18.242,17.8599,18.1865,1934600.0],["2012-04-02",18.1619,18.4639,18.0017,18.4454,1888300.0],["2012-04-03",18.3406,18.3838,17.9647,17.9832,2983200.0],["2012-04-04",17.8353,18.0201,17.7798,17.9031,2134600.0],["2012-04-05",17.8168,18.1003,17.7983,18.0571,2404200.0],["2012-04-09",17.5703,17.6565,17.3731,17.3977,1761100.0],["2012-04-10",17.3731,17.41,16.8246,16.8369,2009200.0],["2012-04-11",17.1081,17.1389,16.8307,16.88,2016200.0],["2012-04-12",16.9663,17.5703,16.9108,17.5579,1703000.0],["2012-04-13",17.5333,17.5333,17.0711,17.0772,1934900.0],["2012-04-16",17.1081,17.2498,16.9478,17.1574,1427200.0],["2012-04-17",17.373,17.5333,17.2128,17.5025,1200500.0],["2012-04-18",17.3484,17.5148,17.2806,17.4162,1455800.0],["2012-04-19",17.5333,17.675,17.3114,17.4162,2086000.0],["2012-04-20",17.5148,17.6072,17.2868,17.3546,1474500.0],["2012-04-23",16.9971,17.1327,16.8492,17.1081,1308200.0],["2012-04-24",17.1574,17.4963,17.0464,17.4162,1430500.0],["2012-04-25",17.6381,17.786,17.5025,17.6997,1840400.0],["2012-04-26",17.6011,18.0325,17.5826,17.9893,1594600.0],["2012-04-27",16.578,17.5579,16.0296,17.0649,6050200.0],["2012-04-30",16.9601,17.2313,16.9417,17.0526,1888200.0],["2012-05-01",17.0464,17.3915,16.9355,17.1142,2304600.0],["2012-05-02",16.9786,17.0464,16.7136,16.8985,2406700.0],["2012-05-03",16.9232,16.9478,16.3192,16.4733,3695100.0],["2012-05-04",16.3685,16.3993,16.0049,16.0789,1716800.0],["2012-05-07",15.9679,16.1775,15.9309,16.0604,2679900.0],["2012-05-08",15.8878,15.9926,15.6721,15.9125,2105600.0],["2012-05-09",15.6166,15.8693,15.4996,15.6598,2437600.0],["2012-05-10",15.8878,16.0542,15.7399,15.8139,2483400.0],["2012-05-11",15.5982,15.9063,15.4687,15.5427,2224300.0],["2012-05-14",15.3147,15.327,15.1421,15.1483,2430000.0],["2012-05-15",15.1483,15.2777,14.9634,14.9757,2297800.0],["2012-05-16",15.1113,15.2222,14.76,14.7723,2352700.0],["2012-05-17",14.7538,14.8586,14.4765,14.4827,2135400.0],["2012-05-18",14.5566,14.5751,14.3533,14.4642,2992500.0],["2012-05-21",14.5258,14.8771,14.4087,14.8648,2825100.0],["2012-05-22",14.8833,15.29,14.8278,14.9511,3912200.0],["2012-05-23",14.7908,15.3701,14.5197,14.834,3184500.0],["2012-05-24",14.9264,15.0435,14.7538,15.0435,2060900.0],["2012-05-25",15.062,15.2345,14.9757,15.062,1667200.0],["2012-05-29",15.1852,15.5365,15.1852,15.4749,2595100.0],["2012-05-30",15.2654,15.2654,14.988,15.1544,3221200.0],["2012-05-31",15.1482,15.4338,14.9992,15.2476,7622400.0],["2012-06-01",14.8564,14.9247,14.4529,14.4653,3129300.0],["2012-06-04",14.5398,14.6453,14.3536,14.4218,2331700.0],["2012-06-05",14.3349,14.6516,14.3349,14.6267,3623800.0],["2012-06-06",14.7881,15.0861,14.7509,15.0861,3419300.0],["2012-06-07",15.2041,15.4773,15.1358,15.2351,3232900.0],["2012-06-08",15.1172,15.409,14.9682,15.4028,2002300.0],["2012-06-11",15.6014,15.6635,15.2662,15.2724,2681300.0],["2012-06-12",15.3034,15.6449,15.2413,15.6387,2023900.0],["2012-06-13",15.558,15.738,15.4028,15.4586,1890700.0],["2012-06-14",15.4897,15.8311,15.44,15.7194,1703600.0],["2012-06-15",15.7877,15.8311,15.6138,15.769,2747800.0],["2012-06-18",15.6014,15.6945,15.4897,15.6014,1734100.0],["2012-06-19",15.7194,15.8994,15.6821,15.769,1953100.0],["2012-06-20",15.8063,15.8994,15.5456,15.6076,2709600.0],["2012-06-21",15.6759,15.738,15.2289,15.26,3444900.0],["2012-06-22",15.3717,15.5393,15.3407,15.4276,2552500.0],["2012-06-25",15.1544,15.2351,15.0303,15.2227,2269200.0],["2012-06-26",15.2413,15.4773,15.1917,15.3531,1868800.0],["2012-06-27",15.4462,15.7442,15.3407,15.707,1329300.0],["2012-06-28",15.5021,15.7815,15.4276,15.7753,1981100.0],["2012-06-29",15.9677,16.2905,15.9553,16.2843,2622700.0],["2012-07-02",16.4582,16.5699,16.1105,16.2347,1954400.0],["2012-07-03",16.1664,16.5699,16.1229,16.5327,822800.0],["2012-07-05",16.4023,16.452,16.1167,16.2471,1279300.0],["2012-07-06",15.9491,16.185,15.9429,16.1664,1041800.0],["2012-07-09",16.1105,16.154,15.9491,16.1105,1570400.0],["2012-07-10",16.2036,16.3278,15.707,15.7566,2489100.0],["2012-07-11",15.7815,16.1043,15.7753,16.0236,1613600.0],["2012-07-12",15.8498,15.8808,15.7132,15.7628,1344200.0],["2012-07-13",15.7877,16.2098,15.7628,16.2098,1548900.0],["2012-07-16",16.1353,16.1602,15.9801,16.0981,1107400.0],["2012-07-17",16.185,16.2533,15.918,16.2347,1134900.0],["2012-07-18",16.0795,16.2595,16.0112,16.154,1371600.0],["2012-07-19",16.1788,16.334,16.0422,16.2285,1862900.0],["2012-07-20",16.0733,16.1105,15.8249,15.8808,1779700.0],["2012-07-23",15.5021,15.8187,15.4214,15.7194,2053800.0],["2012-07-24",15.7566,15.7566,15.4462,15.589,2061000.0],["2012-07-25",15.6883,15.8001,15.5393,15.5642,1860600.0],["2012-07-26",15.9118,16.2533,15.8249,15.9118,2878200.0],["2012-07-27",15.409,15.856,15.0613,15.5083,7555100.0],["2012-07-30",15.3841,15.707,15.3096,15.6263,1955100.0],["2012-07-31",15.6387,15.9677,15.5828,15.887,2428500.0],["2012-08-01",15.9305,16.0112,15.6945,15.707,1907700.0],["2012-08-02",15.5207,15.6635,15.3407,15.5269,2065700.0],["2012-08-03",15.8808,16.2781,15.8684,16.2098,2150100.0],["2012-08-06",16.2781,16.3154,16.1167,16.1602,1577400.0],["2012-08-07",16.2223,16.5451,16.2223,16.334,1498500.0],["2012-08-08",16.2409,16.303,16.1229,16.2223,2171100.0],["2012-08-09",16.154,16.3588,16.154,16.216,1279600.0],["2012-08-10",16.1788,16.3092,16.1229,16.2843,1066700.0],["2012-08-13",16.3899,16.4706,16.1974,16.3899,1330100.0],["2012-08-14",16.4209,16.5265,16.334,16.3713,1779000.0],["2012-08-15",16.365,16.3899,16.1353,16.334,1674700.0],["2012-08-16",16.3278,16.6072,16.2657,16.5823,1302200.0],["2012-08-17",16.6072,16.632,16.3402,16.483,1179300.0],["2012-08-20",16.4085,16.483,16.3216,16.3961,1108600.0],["2012-08-21",16.4209,16.75,16.4209,16.6258,1822500.0],["2012-08-22",16.5885,16.9114,16.5016,16.9052,3147200.0],["2012-08-23",16.8183,16.8431,16.7438,16.7934,2684700.0],["2012-08-24",16.7686,16.9548,16.75,16.93,1708400.0],["2012-08-27",16.9486,16.961,16.8058,16.8865,1576000.0],["2012-08-28",16.7872,17.0666,16.7624,16.8927,1771600.0],["2012-08-29",16.9176,17.1535,16.8493,17.1225,1632200.0],["2012-08-30",16.9859,17.048,16.8865,16.9735,1276800.0],["2012-08-31",17.0976,17.2218,16.9859,17.0355,2313600.0],["2012-09-04",17.1044,17.1919,16.998,17.1044,1488500.0],["2012-09-05",17.1669,17.3421,17.1419,17.2232,1968900.0],["2012-09-06",17.3358,17.5611,17.3358,17.536,1741800.0],["2012-09-07",17.6174,17.8176,17.5235,17.7112,1615400.0],["2012-09-10",17.5861,17.6549,17.2983,17.3171,2309800.0],["2012-09-11",17.3546,17.5423,17.2795,17.5235,1616500.0],["2012-09-12",17.5923,17.7487,17.5235,17.5673,1779100.0],["2012-09-13",17.5423,17.9489,17.3233,17.9489,2248100.0],["2012-09-14",18.0303,18.243,17.9927,18.243,2302000.0],["2012-09-17",18.2054,18.268,17.999,18.0365,1537100.0],["2012-09-18",17.9552,18.0303,17.7738,17.8363,1754100.0],["2012-09-19",17.8426,17.8926,17.7175,17.7988,880400.0],["2012-09-20",17.6424,17.7112,17.5235,17.7112,2075600.0],["2012-09-21",17.8176,17.8238,17.267,17.4672,5336900.0],["2012-09-24",17.4047,17.4922,17.2232,17.2608,2558300.0],["2012-09-25",17.292,17.4109,16.7603,16.7665,2664900.0],["2012-09-26",16.729,16.8353,16.5976,16.7603,2646300.0],["2012-09-27",16.9104,16.9792,16.779,16.8541,1294800.0],["2012-09-28",16.754,16.9417,16.6727,16.8541,1973100.0],["2012-10-01",16.9292,17.1419,16.7915,16.8291,1783500.0],["2012-10-02",16.9417,16.998,16.8416,16.9792,1398600.0],["2012-10-03",17.1231,17.1294,16.9229,16.973,2854100.0],["2012-10-04",17.1106,17.4047,17.0981,17.4047,1730500.0],["2012-10-05",17.5673,17.6299,17.3296,17.3671,1424100.0],["2012-10-08",17.267,17.4359,17.2608,17.3734,903600.0],["2012-10-09",16.8979,17.2858,16.8979,17.023,3670100.0],["2012-10-10",17.023,17.1044,16.8854,16.948,1410500.0],["2012-10-11",17.0418,17.2795,16.9417,17.1231,2632600.0],["2012-10-12",17.0731,17.1732,16.8228,16.8416,1319100.0],["2012-10-15",16.948,17.0606,16.7853,16.973,1082400.0],["2012-10-16",17.1356,17.5485,17.1356,17.4672,2514100.0],["2012-10-17",17.5298,17.8301,17.5298,17.7925,2220300.0],["2012-10-18",17.755,17.9615,17.755,17.8864,1337600.0],["2012-10-19",17.8926,17.8926,17.5235,17.6174,2282500.0],["2012-10-22",17.5736,17.7988,17.5611,17.78,1455800.0],["2012-10-23",17.4672,17.5548,17.3484,17.4672,1247900.0],["2012-10-24",17.5298,17.6862,17.4234,17.4985,1168600.0],["2012-10-25",17.6674,17.8113,17.5611,17.6987,2779000.0],["2012-10-26",17.5298,17.8176,17.0418,17.3296,2511200.0],["2012-10-31",17.3984,17.4485,17.1482,17.2295,2111400.0],["2012-11-01",17.2858,17.7425,17.267,17.6987,1884500.0],["2012-11-02",17.8801,17.8926,17.461,17.6236,1748000.0],["2012-11-05",17.4547,17.6799,17.3859,17.6236,757600.0],["2012-11-06",17.7675,17.8176,17.6737,17.705,1371900.0],["2012-11-07",17.3734,17.4922,16.8666,16.8854,2060600.0],["2012-11-08",16.7603,17.0731,16.5788,16.5788,1412500.0],["2012-11-09",16.4787,16.9042,16.4224,16.6414,1436600.0],["2012-11-12",16.6101,16.7352,16.4475,16.6602,1393600.0],["2012-11-13",16.4975,16.8228,16.4475,16.5788,1592300.0],["2012-11-14",16.6226,16.7102,16.3223,16.3724,1253800.0],["2012-11-15",16.4099,16.5601,16.2785,16.4099,1146200.0],["2012-11-16",16.3912,16.4975,16.1597,16.4662,1337000.0],["2012-11-19",16.6852,16.8291,16.6164,16.704,1574500.0],["2012-11-20",16.6289,16.7478,16.5225,16.7352,2083700.0],["2012-11-21",16.779,16.779,16.6101,16.7415,864500.0],["2012-11-23",16.8479,17.0981,16.754,17.0981,537100.0],["2012-11-26",16.9417,17.267,16.8854,17.2608,1601600.0],["2012-11-27",17.1982,17.2858,17.0543,17.0918,2048400.0],["2012-11-28",16.6852,16.7853,16.3599,16.7665,3303800.0],["2012-11-29",16.8416,16.8979,16.729,16.8416,1450800.0],["2012-11-30",16.8541,17.0168,16.754,16.9855,2200500.0],["2012-12-03",17.0668,17.1607,16.9917,17.1106,2361900.0],["2012-12-04",17.0918,17.3171,17.0793,17.3108,4232300.0],["2012-12-05",17.3233,17.511,17.267,17.4422,2430800.0],["2012-12-06",17.4359,17.5052,17.3855,17.4548,970700.0],["2012-12-07",17.5241,17.562,17.4233,17.4359,1101800.0],["2012-12-10",17.3539,17.5367,17.3035,17.48,1362700.0],["2012-12-11",17.562,17.6187,17.4485,17.4737,1994500.0],["2012-12-12",17.5935,17.833,17.5557,17.6502,1432100.0],["2012-12-13",17.6187,17.7069,17.3981,17.4107,1744500.0],["2012-12-14",17.3918,17.4485,17.2972,17.3413,1146500.0],["2012-12-17",17.4548,17.5557,17.417,17.5557,1132300.0],["2012-12-18",17.6565,18.0978,17.5935,18.0915,2187800.0],["2012-12-19",17.6124,17.9843,17.6124,17.7322,1867400.0],["2012-12-20",17.7259,17.9276,17.6628,17.915,923600.0],["2012-12-21",17.6817,17.8456,17.5683,17.6817,1692400.0],["2012-12-24",17.6439,17.833,17.6439,17.7069,496400.0],["2012-12-26",17.7385,17.8267,17.688,17.7322,884400.0],["2012-12-27",17.7196,17.77,17.5809,17.7196,1366200.0],["2012-12-28",17.543,17.7763,17.5367,17.7006,1378800.0],["2012-12-31",17.6187,17.9843,17.5935,17.978,1715600.0],["2013-01-02",18.331,18.4319,18.1293,18.3373,1780500.0],["2013-01-03",18.2932,18.4003,18.1293,18.1986,1864100.0],["2013-01-04",18.2175,18.5327,18.2112,18.4886,1728900.0],["2013-01-07",18.3625,18.4003,18.2175,18.3247,1485900.0],["2013-01-08",18.2427,18.4066,18.2364,18.4066,1197300.0],["2013-01-09",18.4319,18.6399,18.4129,18.5138,1421900.0],["2013-01-10",18.5831,18.7029,18.5012,18.7029,1214100.0],["2013-01-11",18.5201,18.5201,18.2617,18.4066,2164300.0],["2013-01-14",18.394,18.413,18.2428,18.3877,1441500.0],["2013-01-15",18.1608,18.4004,18.123,18.3751,1330900.0],["2013-01-16",18.3562,18.3562,18.2049,18.3058,1018200.0],["2013-01-17",18.413,18.7092,18.3121,18.6021,1694400.0],["2013-01-18",18.6588,18.6651,18.5327,18.6021,1721500.0],["2013-01-22",18.6021,19.1,18.539,19.1,1604800.0],["2013-01-23",19.0307,19.182,18.9866,19.1379,1531000.0],["2013-01-24",19.1379,19.3774,19.0874,19.2639,1496400.0],["2013-01-25",19.3459,19.4468,19.1757,19.4026,1556200.0],["2013-01-28",19.4657,19.6106,19.39,19.4089,1857800.0],["2013-01-29",19.3963,19.535,19.2955,19.4783,2584800.0],["2013-01-30",19.4152,19.4657,19.2829,19.3711,2397200.0],["2013-01-31",19.3333,19.5602,19.2198,19.5476,2057300.0],["2013-02-01",19.7998,19.9132,19.2324,19.2387,4400200.0],["2013-02-04",19.1063,19.1946,18.9929,19.119,3116500.0],["2013-02-05",19.2766,19.4278,19.2576,19.3837,1754700.0],["2013-02-06",19.2072,19.3648,19.1064,19.3018,1357000.0],["2013-02-07",19.3333,19.3522,19.0307,19.2387,1627400.0],["2013-02-08",19.3144,19.5161,19.1883,19.4783,1622900.0],["2013-02-11",19.4531,19.6485,19.4026,19.5791,1247200.0],["2013-02-12",19.5917,19.7619,19.5728,19.6548,1225300.0],["2013-02-13",19.7115,19.8439,19.6422,19.8313,1550000.0],["2013-02-14",19.7052,19.9826,19.617,19.9321,1753100.0],["2013-02-15",19.9826,20.0078,19.9069,19.9763,1917100.0],["2013-02-19",20.0015,20.3545,19.8754,20.3482,2207800.0],["2013-02-20",20.323,20.3293,19.8817,19.9195,2994200.0],["2013-02-21",19.7998,19.8439,19.3963,19.4846,2551700.0],["2013-02-22",19.5917,19.9321,19.5917,19.9258,1726900.0],["2013-02-25",19.9826,20.0708,19.3396,19.3522,4141700.0],["2013-02-26",19.4405,19.4909,19.2198,19.4405,3023900.0],["2013-02-27",19.4215,19.9826,19.3963,19.9447,1843500.0],["2013-02-28",19.9826,20.1402,19.8817,19.9258,1932000.0],["2013-03-01",19.7935,19.9889,19.5728,19.888,1649700.0],["2013-03-04",19.7934,20.1717,19.7745,20.1023,1853800.0],["2013-03-05",20.2284,20.5877,20.2284,20.4364,1373800.0],["2013-03-06",20.5688,20.6507,20.4868,20.5373,990400.0],["2013-03-07",20.5246,20.8166,20.4675,20.7277,1332200.0],["2013-03-08",20.8864,21.261,20.8738,21.2166,1801600.0],["2013-03-11",21.1975,21.5848,21.1785,21.5086,1597000.0],["2013-03-12",21.5149,21.534,21.3753,21.4705,1365900.0],["2013-03-13",21.5276,21.6991,21.4197,21.68,1360100.0],["2013-03-14",21.7562,21.953,21.7372,21.826,1383600.0],["2013-03-15",21.7308,21.826,21.4959,21.6419,2006300.0],["2013-03-18",21.2991,21.5911,21.2483,21.3626,1573400.0],["2013-03-19",21.4134,21.5022,21.0833,21.261,1647800.0],["2013-03-20",21.4324,21.5657,21.3181,21.3626,1893500.0],["2013-03-21",21.2166,21.3689,21.0832,21.1721,1350300.0],["2013-03-22",21.2864,21.3562,21.1086,21.2864,1353300.0],["2013-03-25",21.4197,21.4642,21.0325,21.1658,1027900.0],["2013-03-26",21.3182,21.5213,21.2547,21.4388,1192100.0],["2013-03-27",21.2801,21.3626,21.1404,21.3245,860800.0],["2013-03-28",21.3562,21.6165,21.3054,21.6038,1361600.0],["2013-04-01",21.5721,21.6102,21.3054,21.3562,1259200.0],["2013-04-02",21.553,21.6927,21.4832,21.5403,2051600.0],["2013-04-03",21.553,21.6038,21.115,21.1658,2072400.0],["2013-04-04",21.1721,21.4007,21.1467,21.3689,1075100.0],["2013-04-05",20.9499,21.2801,20.6896,21.2483,1678300.0],["2013-04-08",21.2293,21.3626,21.0642,21.3626,1632800.0],["2013-04-09",21.4705,21.7562,21.4134,21.6419,1333700.0],["2013-04-10",21.6165,22.1434,21.6102,22.099,1768200.0],["2013-04-11",22.1498,22.518,22.1054,22.5053,2408500.0],["2013-04-12",22.3529,22.518,22.2831,22.5053,1304800.0],["2013-04-15",22.4609,22.4609,21.7689,21.8133,1481500.0],["2013-04-16",22.0546,22.1879,21.9466,22.1688,1195300.0],["2013-04-17",22.0038,22.0101,21.5086,21.68,1583400.0],["2013-04-18",21.7435,21.7435,21.2229,21.3181,2084300.0],["2013-04-19",21.4451,21.8514,21.4007,21.8006,1384800.0],["2013-04-22",21.8895,21.9403,21.5213,21.9085,844000.0],["2013-04-23",22.0673,22.4672,21.9911,22.3847,1492300.0],["2013-04-24",22.4545,22.6894,22.3656,22.6005,1358200.0],["2013-04-25",22.6577,23.0894,22.5116,22.7148,2286900.0],["2013-04-26",22.7338,22.8418,22.4672,22.6894,1257100.0],["2013-04-29",22.7529,22.8227,22.6132,22.7402,751100.0],["2013-04-30",22.7592,22.956,22.5497,22.918,1271300.0],["2013-05-01",22.9243,23.0132,22.5878,22.6132,1196800.0],["2013-05-02",22.6767,22.9751,22.5434,22.8481,1076300.0],["2013-05-03",23.1529,23.5719,23.1148,23.3116,1459100.0],["2013-05-06",23.1528,23.5465,23.0957,23.483,886400.0],["2013-05-07",23.5084,23.6544,23.4576,23.6544,1249300.0],["2013-05-08",23.6163,23.7496,23.4766,23.6734,1354800.0],["2013-05-09",23.629,23.7052,23.3306,23.4195,1167300.0],["2013-05-10",23.4385,23.5655,23.3941,23.5211,806200.0],["2013-05-13",23.4385,23.5972,23.2925,23.5845,1041300.0],["2013-05-14",23.5845,24.048,23.5655,24.0416,1173000.0],["2013-05-15",23.9782,24.2575,23.9337,24.1877,1026200.0],["2013-05-16",24.0734,24.213,23.8448,23.8956,934900.0],["2013-05-17",23.9718,24.2321,23.9337,24.213,1531500.0],["2013-05-20",24.1178,24.34,24.067,24.1496,1467700.0],["2013-05-21",24.1496,24.3146,24.048,24.213,1236300.0],["2013-05-22",24.2003,24.5051,23.7369,23.8575,1363900.0],["2013-05-23",23.5591,23.7115,23.3433,23.6544,1286600.0],["2013-05-24",23.4385,23.6353,23.1782,23.629,1014300.0],["2013-05-28",23.9401,24.3781,23.921,24.1305,1279000.0],["2013-05-29",23.9654,24.4035,23.8766,24.2194,1405100.0],["2013-05-30",24.2513,24.7495,24.2449,24.5962,1204000.0],["2013-05-31",24.4685,24.6282,24.1555,24.1747,1757400.0],["2013-06-03",24.2641,24.3599,23.7276,24.0789,1838100.0],["2013-06-04",24.0917,24.3599,23.8553,24.0406,1635000.0],["2013-06-05",24.0278,24.0661,23.5424,23.7915,2165300.0],["2013-06-06",23.8042,24.1491,23.6062,24.1427,1301000.0],["2013-06-07",24.3471,24.7048,24.2769,24.6409,1317800.0],["2013-06-10",24.7303,24.8772,24.6473,24.7303,946300.0],["2013-06-11",24.5196,24.692,24.1236,24.2769,1646200.0],["2013-06-12",24.4685,24.5643,24.2513,24.2896,1381800.0],["2013-06-13",24.2833,24.7623,24.2002,24.6984,1167900.0],["2013-06-14",24.692,24.7048,24.1236,24.296,1212700.0],["2013-06-17",24.4685,24.8453,24.4685,24.7495,1001400.0],["2013-06-18",24.8006,24.9411,24.7176,24.8325,1005700.0],["2013-06-19",24.7623,24.9347,24.3918,24.3982,1832600.0],["2013-06-20",24.1555,24.2769,23.6701,23.7787,2651700.0],["2013-06-21",23.9895,24.0789,23.2741,23.5041,2945100.0],["2013-06-24",23.1655,23.2422,22.7696,23.0697,2002800.0],["2013-06-25",23.3571,23.734,23.2102,23.6254,1315500.0],["2013-06-26",23.5999,24.0278,23.5679,23.9256,1673900.0],["2013-06-27",24.0853,24.296,24.0278,24.2513,834100.0],["2013-06-28",24.1811,24.1811,23.8873,23.9192,2034800.0],["2013-07-01",24.1044,24.2513,24.0022,24.1555,1535100.0],["2013-07-02",24.0789,24.2002,23.6509,23.817,2360100.0],["2013-07-03",23.619,23.6765,23.4721,23.6126,1027200.0],["2013-07-05",23.734,24.2258,23.734,24.213,1453700.0],["2013-07-08",24.3408,24.6665,24.3024,24.4749,2066500.0],["2013-07-09",24.6856,24.7814,24.3727,24.692,1467900.0],["2013-07-10",24.6282,24.7176,24.3918,24.5323,1760500.0],["2013-07-11",24.8645,24.9092,24.5451,24.8134,1395100.0],["2013-07-12",24.7687,24.8709,24.6665,24.8453,911500.0],["2013-07-15",24.6409,24.9731,24.5834,24.7495,1308600.0],["2013-07-16",24.8134,24.9603,24.6537,24.7751,1617700.0],["2013-07-17",24.8773,25.2605,24.7942,25.203,1779500.0],["2013-07-18",25.2988,25.5351,25.2605,25.4393,1342000.0],["2013-07-19",25.4968,25.4968,25.1902,25.3435,958400.0],["2013-07-22",25.3499,26.0141,25.286,26.0141,1552100.0],["2013-07-23",26.1419,26.1802,25.797,25.8097,1059600.0],["2013-07-24",25.8736,26.0077,25.5862,25.6054,1215200.0],["2013-07-25",25.4712,25.8864,25.4201,25.8417,1362000.0],["2013-07-26",26.8317,27.5789,26.8253,27.4576,4615100.0],["2013-07-29",27.3873,27.6747,27.1191,27.1574,1395200.0],["2013-07-30",27.349,27.4895,27.1702,27.2404,1093900.0],["2013-07-31",27.3618,27.9877,27.3618,27.6939,2533400.0],["2013-08-01",27.9877,28.703,27.9877,28.6456,2271100.0],["2013-08-02",28.4795,28.5306,28.2113,28.339,1492600.0],["2013-08-05",28.2176,28.3007,27.8919,27.9941,1773000.0],["2013-08-06",27.8983,27.9558,27.5725,27.7258,1855000.0],["2013-08-07",27.6109,27.662,27.3937,27.4959,1540500.0],["2013-08-08",27.7003,27.8919,27.4065,27.5342,1203100.0],["2013-08-09",27.5023,27.7003,27.3554,27.3937,1072500.0],["2013-08-12",27.1574,27.3746,27.0297,27.1829,978100.0],["2013-08-13",27.2724,27.464,27.1318,27.432,787100.0],["2013-08-14",27.3746,27.5406,27.3043,27.3554,655200.0],["2013-08-15",27.0616,27.1574,26.7678,26.8061,715000.0],["2013-08-16",26.7295,27.2596,26.7039,27.1319,1015100.0],["2013-08-19",27.0808,27.1382,26.7231,26.755,937200.0],["2013-08-20",26.7103,27.1127,26.6528,27.0041,742400.0],["2013-08-21",26.9275,27.0744,26.5634,26.8317,1044300.0],["2013-08-22",26.9211,27.3745,26.87,27.1127,864900.0],["2013-08-23",27.1319,27.1766,26.8572,27.0233,861800.0],["2013-08-26",27.0169,27.234,26.9019,26.9147,912200.0],["2013-08-27",26.5059,26.5187,25.9247,25.9311,1692500.0],["2013-08-28",25.9119,26.1483,25.7331,26.0525,1496900.0],["2013-08-29",26.0333,26.6209,25.8864,26.2888,1180800.0],["2013-08-30",26.3079,26.3846,25.9056,26.1355,1123300.0],["2013-09-03",26.4954,26.8233,26.3862,26.5983,2062800.0],["2013-09-04",26.624,27.2603,26.5854,26.894,1791400.0],["2013-09-05",26.9968,27.2925,26.9454,27.0482,998400.0],["2013-09-06",27.1446,27.2539,26.5983,27.0225,1132200.0],["2013-09-09",27.0547,27.4468,26.9454,27.4339,1132300.0],["2013-09-10",27.7103,28.1859,27.6203,28.1217,1327800.0],["2013-09-11",28.0895,28.1924,27.8453,28.1731,940600.0],["2013-09-12",28.1345,28.1667,27.8324,27.9224,923500.0],["2013-09-13",27.9031,28.1024,27.6332,27.6974,1665100.0],["2013-09-16",28.1538,28.3659,28.0188,28.1795,1321100.0],["2013-09-17",28.1602,28.2824,28.006,28.2181,1401900.0],["2013-09-18",28.2438,28.4302,28.051,28.2631,2074200.0],["2013-09-19",28.3274,28.3531,27.7296,27.7682,1783900.0],["2013-09-20",27.7939,28.1924,27.7296,27.7939,1582800.0],["2013-09-23",27.5753,27.7231,27.4146,27.6074,835800.0],["2013-09-24",27.6396,27.8967,27.5817,27.691,993000.0],["2013-09-25",27.6974,27.961,27.6203,27.8196,863800.0],["2013-09-26",27.8196,28.1281,27.7746,27.9546,754600.0],["2013-09-27",27.7296,27.871,27.6074,27.7617,657100.0],["2013-09-30",27.3053,27.6267,27.2668,27.5239,1122700.0],["2013-10-01",27.6332,27.7874,27.4146,27.646,1089100.0],["2013-10-02",27.4403,27.6525,27.2025,27.6525,1103400.0],["2013-10-03",27.5432,27.6717,27.0289,27.3889,1081600.0],["2013-10-04",27.3568,27.916,27.3568,27.9031,895900.0],["2013-10-07",27.5624,27.6139,27.3182,27.3182,699700.0],["2013-10-08",27.2732,27.3825,26.7847,26.8104,1052600.0],["2013-10-09",26.894,27.1254,26.6433,27.0225,1310200.0],["2013-10-10",27.421,27.8453,27.3953,27.8453,1469300.0],["2013-10-11",27.8324,28.2502,27.736,28.2438,1218300.0],["2013-10-14",27.8903,28.3981,27.826,28.3595,950800.0],["2013-10-15",28.1924,28.7387,28.1281,28.2245,1743300.0],["2013-10-16",27.961,28.9252,27.961,28.8802,1374000.0],["2013-10-17",28.7195,29.388,28.6359,29.3237,1702600.0],["2013-10-18",29.5294,29.8315,29.3751,29.7993,1561200.0],["2013-10-21",29.8957,29.9279,29.6065,29.7672,629700.0],["2013-10-22",29.8443,30.1786,29.8122,29.9536,951900.0],["2013-10-23",29.7351,29.8508,29.4587,29.7222,1088100.0],["2013-10-24",29.7736,30.0757,29.5936,30.05,1160900.0],["2013-10-25",29.9922,30.8085,29.7158,30.1143,1663300.0],["2013-10-28",30.1143,30.3457,29.9086,30.2621,1589100.0],["2013-10-29",30.4036,30.8471,30.3714,30.8021,1233300.0],["2013-10-30",30.7828,30.9628,30.3971,30.5643,1218100.0],["2013-10-31",30.4742,30.7892,30.3843,30.5064,1211200.0],["2013-11-01",30.5192,30.6671,30.3586,30.5192,1194300.0],["2013-11-04",30.59,30.7506,30.4228,30.7314,861100.0],["2013-11-05",30.6671,30.7828,30.4614,30.5128,1328600.0],["2013-11-06",30.6221,30.8985,30.6028,30.8214,730400.0],["2013-11-07",30.8535,31.1427,30.1721,30.185,1383300.0],["2013-11-08",30.3136,31.3613,30.2814,31.1363,1964800.0],["2013-11-11",31.0142,31.1428,30.8535,30.9628,1060300.0],["2013-11-12",30.8856,31.0592,30.5964,30.7571,1096800.0],["2013-11-13",30.7314,31.0335,30.6157,31.0335,1334200.0],["2013-11-14",31.1106,31.4899,30.9242,31.4577,836100.0],["2013-11-15",31.4449,31.6505,31.1942,31.6184,947800.0],["2013-11-18",31.6698,32.0234,31.5991,31.6634,1207500.0],["2013-11-19",31.6184,31.882,31.4384,31.5927,942700.0],["2013-11-20",31.5927,31.8627,31.4256,31.5027,766500.0],["2013-11-21",31.6505,31.9527,31.5991,31.9398,1130900.0],["2013-11-22",31.6377,32.2676,31.612,32.2419,1575600.0],["2013-11-25",32.2226,32.3448,32.1198,32.1841,975600.0],["2013-11-26",32.1648,32.6211,32.1391,32.5183,1905600.0],["2013-11-27",32.5183,32.6854,32.3448,32.5376,955200.0],["2013-11-29",32.6597,32.7626,32.4219,32.544,838100.0],["2013-12-02",32.6919,32.724,32.2548,32.3255,1337100.0],["2013-12-03",32.2483,32.2483,31.6248,31.9462,1545200.0],["2013-12-04",31.8434,32.0684,31.4513,31.8048,1718600.0],["2013-12-05",31.7208,31.9793,31.5786,31.7725,1177700.0],["2013-12-06",32.1344,32.2571,31.9147,31.9599,2242600.0],["2013-12-09",32.0116,32.2765,31.8953,31.9147,985300.0],["2013-12-10",31.7725,31.947,31.6368,31.8048,924600.0],["2013-12-11",31.7531,31.779,31.2426,31.2943,916000.0],["2013-12-12",31.275,31.5334,31.1651,31.2233,949300.0],["2013-12-13",31.2491,31.346,30.9906,31.0682,1307600.0],["2013-12-16",31.2879,31.3331,31.0423,31.0811,1567600.0],["2013-12-17",31.0553,31.094,30.5512,30.7645,2438700.0],["2013-12-18",30.9583,31.3266,30.5512,31.3202,2643400.0],["2013-12-19",31.1974,31.275,31.01,31.1457,2403000.0],["2013-12-20",31.0423,31.6562,31.0165,31.5011,1991400.0],["2013-12-23",31.6756,31.8759,31.6303,31.8113,840300.0],["2013-12-24",31.7143,31.9534,31.5722,31.9211,336000.0],["2013-12-26",31.9405,32.0956,31.7466,32.0245,630700.0],["2013-12-27",32.0891,32.1667,31.8242,31.9082,626600.0],["2013-12-30",31.9147,31.947,31.6885,31.766,1174000.0],["2013-12-31",31.8888,31.9664,31.6885,31.863,815800.0],["2014-01-02",31.6368,31.7273,31.2426,31.4171,1014200.0],["2014-01-03",31.5593,31.7467,31.4817,31.6368,771000.0],["2014-01-06",31.7208,31.8565,31.4494,31.6691,1104100.0],["2014-01-07",31.766,32.0116,31.611,31.6885,1271700.0],["2014-01-08",31.7143,31.8436,31.5657,31.7467,1215100.0],["2014-01-09",31.9664,32.199,31.7854,32.1731,1178300.0],["2014-01-10",32.2054,32.2054,31.7725,32.0245,815300.0],["2014-01-13",31.6627,31.8565,30.7839,30.8356,1611100.0],["2014-01-14",30.9066,31.2426,30.7839,31.2426,1227700.0],["2014-01-15",31.2491,31.2685,31.0682,31.1586,1988400.0],["2014-01-16",31.1005,31.1974,30.8614,30.9777,1145000.0],["2014-01-17",30.8937,31.0488,30.6352,30.6546,1380000.0],["2014-01-21",30.8485,30.9906,30.4931,30.5835,1465400.0],["2014-01-22",30.7257,30.7903,30.3768,30.5189,1315900.0],["2014-01-23",30.2217,30.2798,29.3752,29.5174,1641000.0],["2014-01-24",29.3687,29.4463,28.4124,28.4124,1809800.0],["2014-01-27",28.4318,28.6644,28.1281,28.2896,2171900.0],["2014-01-28",28.393,28.6709,28.393,28.6256,1176400.0],["2014-01-29",28.1604,28.4253,27.9213,28.0247,1721000.0],["2014-01-30",28.2444,28.6838,28.2444,28.6256,1018700.0],["2014-01-31",27.973,28.5093,27.9471,28.1539,1207700.0],["2014-02-03",28.1862,28.2315,26.8486,26.952,2125600.0],["2014-02-04",27.1394,27.4496,26.6225,27.3074,2696600.0],["2014-02-05",27.2428,27.4625,26.8939,27.385,1380100.0],["2014-02-06",27.4431,27.6305,27.2493,27.6176,1285900.0],["2014-02-07",27.8696,28.1345,27.6887,28.1022,1374300.0],["2014-02-10",28.1087,28.1151,27.6305,27.8179,1216900.0],["2014-02-11",27.8244,28.3478,27.7727,28.2573,1492200.0],["2014-02-12",28.2896,28.5545,28.2056,28.4059,979100.0],["2014-02-13",28.1087,28.7484,27.9536,28.729,1892800.0],["2014-02-14",28.6515,28.897,28.5093,28.7807,1206200.0],["2014-02-18",28.7742,28.9681,28.6321,28.9423,1102800.0],["2014-02-19",28.7549,29.1426,28.5222,28.561,1249900.0],["2014-02-20",28.5804,28.6709,28.2315,28.4899,967800.0],["2014-02-21",28.4964,28.8906,28.4447,28.7419,1411400.0],["2014-02-24",28.7613,29.2201,28.7613,29.0004,1085200.0],["2014-02-25",28.9422,29.0004,28.5739,28.6773,1040000.0],["2014-02-26",28.7484,28.8647,28.5028,28.6902,953000.0],["2014-02-27",28.6644,28.9422,28.5416,28.8582,575200.0],["2014-02-28",29.246,29.7564,29.0779,29.3041,1675300.0],["2014-03-03",28.9358,29.0715,28.6902,28.9487,1060800.0],["2014-03-04",29.3558,30.0214,29.3558,29.9632,1416100.0],["2014-03-05",29.8986,30.1248,29.834,30.0084,1525600.0],["2014-03-06",30.1645,30.5415,29.9629,30.353,1181100.0],["2014-03-07",30.5805,31.0356,30.561,30.7365,1654000.0],["2014-03-10",30.7301,30.7301,30.288,30.6781,1137400.0],["2014-03-11",30.7561,30.8016,30.275,30.3725,926800.0],["2014-03-12",30.093,30.21,29.9174,30.21,1298300.0],["2014-03-13",30.301,30.4245,29.7094,29.7744,959000.0],["2014-03-14",29.6964,29.9174,29.4429,29.4949,1429800.0],["2014-03-17",29.7874,29.9824,29.6184,29.7029,1020500.0],["2014-03-18",29.8069,30.0149,29.7614,29.9889,947200.0],["2014-03-19",29.989,30.106,29.6834,29.8979,908500.0],["2014-03-20",29.8394,30.21,29.7679,29.9239,1783900.0],["2014-03-21",30.2035,30.6195,30.054,30.1775,2010800.0],["2014-03-24",30.8666,31.0226,30.405,30.509,2086200.0],["2014-03-25",30.561,30.691,30.0279,30.3075,1406600.0],["2014-03-26",30.574,30.7886,30.2295,30.34,2190500.0],["2014-03-27",30.2815,30.3335,29.3974,29.4429,2240100.0],["2014-03-28",29.5989,30.1515,29.4884,29.7809,1372700.0],["2014-03-31",29.9304,30.145,29.7809,29.8979,1764100.0],["2014-04-01",30.1255,30.548,30.0605,30.47,1523500.0],["2014-04-02",30.4505,30.8601,30.4115,30.8406,1577100.0],["2014-04-03",30.8601,30.8731,30.366,30.7235,1321700.0],["2014-04-04",30.9576,31.0746,30.327,30.34,2090000.0],["2014-04-07",30.2165,30.2945,29.5209,29.5794,1942600.0],["2014-04-08",29.4624,29.6964,29.2608,29.4299,1315600.0],["2014-04-09",29.5859,29.9174,29.2868,29.8914,909400.0],["2014-04-10",29.8524,29.9044,28.8058,28.8058,1343700.0],["2014-04-11",28.5977,28.7668,28.1167,28.1362,1850800.0],["2014-04-14",28.7798,28.8903,28.3182,28.6367,1553000.0],["2014-04-15",28.6172,29.0138,28.2142,28.7537,1548700.0],["2014-04-16",29.0463,29.1958,28.7668,29.1828,1065500.0],["2014-04-17",29.1373,29.6444,27.8891,29.3844,1290800.0],["2014-04-21",29.3128,29.4234,29.1503,29.2543,1052900.0],["2014-04-22",29.2543,29.5209,29.1698,29.4559,1614900.0],["2014-04-23",29.4624,29.6509,29.2608,29.3583,1401500.0],["2014-04-24",29.4884,29.6639,28.8903,29.1178,1464800.0],["2014-04-25",30.3205,31.1006,29.4494,30.093,3319700.0],["2014-04-28",30.535,30.5545,29.6704,29.9889,1802000.0],["2014-04-29",30.1125,30.3465,30.0734,30.2685,1264300.0],["2014-04-30",30.236,30.4895,29.9499,30.4505,1907900.0],["2014-05-01",30.3725,30.5155,30.093,30.2295,1100500.0],["2014-05-02",30.197,30.5805,30.1645,30.327,1307500.0],["2014-05-05",30.106,30.236,29.7549,30.0995,1351900.0],["2014-05-06",29.9889,30.0474,29.6249,29.6379,1251100.0],["2014-05-07",29.7939,30.1645,29.5339,30.1515,1570200.0],["2014-05-08",30.184,30.652,30.1125,30.4115,1437100.0],["2014-05-09",30.3335,30.3335,29.8979,30.2815,896100.0],["2014-05-12",30.4895,31.0681,30.301,31.0291,1480400.0],["2014-05-13",31.0876,31.1201,30.8016,30.8471,1026700.0],["2014-05-14",30.8666,30.8926,30.1775,30.262,823100.0],["2014-05-15",30.0344,30.0865,29.0333,29.4169,2049900.0],["2014-05-16",29.3909,29.6054,29.1763,29.5794,1180800.0],["2014-05-19",29.4819,29.7744,29.4819,29.7614,796000.0],["2014-05-20",29.7419,29.7419,29.2153,29.5144,1174800.0],["2014-05-21",29.7159,30.002,29.6639,29.9824,766700.0],["2014-05-22",29.9434,30.34,29.8654,30.171,1003700.0],["2014-05-23",30.184,30.34,30.093,30.2035,610700.0],["2014-05-27",30.3205,30.5025,30.262,30.4245,939600.0],["2014-05-28",30.379,30.457,30.1645,30.314,868600.0],["2014-05-29",30.379,30.5545,30.106,30.314,690900.0],["2014-05-30",30.236,30.5025,30.197,30.405,930600.0],["2014-06-02",30.47,30.7496,30.275,30.7365,838300.0],["2014-06-03",30.6325,30.9186,30.574,30.7625,872900.0],["2014-06-04",30.6975,31.3476,30.6975,31.3281,1496800.0],["2014-06-05",31.5179,31.5834,31.0795,31.531,1402300.0],["2014-06-06",31.5572,32.0284,31.531,31.9891,1116000.0],["2014-06-09",32.2182,32.4603,32.0415,32.3098,1850500.0],["2014-06-10",32.264,32.4472,32.2247,32.4014,953800.0],["2014-06-11",32.1593,32.2771,31.9106,31.9564,840400.0],["2014-06-12",31.9564,32.0677,31.6619,31.8582,863200.0],["2014-06-13",31.8713,31.9891,31.7077,31.904,886000.0],["2014-06-16",31.8517,31.9891,31.6881,31.8975,793800.0],["2014-06-17",31.8517,32.3098,31.8517,32.264,1062800.0],["2014-06-18",32.2247,32.6567,32.0349,32.6436,1247400.0],["2014-06-19",32.6043,32.7025,32.4014,32.6959,924400.0],["2014-06-20",32.6239,33.1802,32.6239,32.9642,1607100.0],["2014-06-23",32.9054,33.0624,32.7941,32.9315,607900.0],["2014-06-24",32.8595,33.0624,32.7025,32.7286,941500.0],["2014-06-25",32.5912,32.925,32.5127,32.9119,816500.0],["2014-06-26",32.8661,32.997,32.493,32.9642,1225900.0],["2014-06-27",32.7941,33.0428,32.7221,32.8988,748400.0],["2014-06-30",32.8857,33.2064,32.7679,33.0362,1065100.0],["2014-07-01",33.0493,33.5271,33.0493,33.3569,981400.0],["2014-07-02",33.3504,33.5009,33.1671,33.2849,906400.0],["2014-07-03",33.4485,33.7954,33.4354,33.7299,536300.0],["2014-07-07",33.586,33.7103,33.4485,33.6711,1053600.0],["2014-07-08",33.586,33.7365,33.442,33.6383,1593100.0],["2014-07-09",33.7692,34.0113,33.5729,33.7103,1285200.0],["2014-07-10",33.226,33.586,33.0166,33.5205,1402000.0],["2014-07-11",33.4027,33.6841,33.2849,33.6711,1009200.0],["2014-07-14",33.9525,34.1422,33.7627,33.7954,1110100.0],["2014-07-15",33.8608,34.0506,33.6252,33.8608,1032100.0],["2014-07-16",34.031,34.0833,33.8216,33.9328,826400.0],["2014-07-17",33.7692,34.0833,33.3373,33.4354,1049300.0],["2014-07-18",33.4616,33.9917,33.3504,33.9459,1236200.0],["2014-07-21",33.7496,33.9525,33.586,33.7758,857400.0],["2014-07-22",33.9524,34.0179,33.7692,33.9524,977500.0],["2014-07-23",34.0113,34.0113,33.671,33.8412,707700.0],["2014-07-24",34.0113,34.0113,33.6776,33.887,1028800.0],["2014-07-25",33.9394,34.3647,33.6841,33.8935,1238900.0],["2014-07-28",33.8019,33.9132,33.3831,33.7496,1229100.0],["2014-07-29",33.7496,33.8739,33.3504,33.3504,813000.0],["2014-07-30",33.4682,33.6514,33.1475,33.514,954800.0],["2014-07-31",33.2653,33.3962,32.5127,32.5127,1335700.0],["2014-08-01",32.3818,32.5847,31.9564,32.1789,1418000.0],["2014-08-04",32.3294,32.5454,32.048,32.4472,1197200.0],["2014-08-05",32.2378,32.493,32.1331,32.3163,1717600.0],["2014-08-06",32.1724,33.0297,31.9499,32.853,2150400.0],["2014-08-07",33.0166,33.1867,32.2771,32.3949,1109400.0],["2014-08-08",32.5258,32.853,32.3163,32.853,768700.0],["2014-08-11",32.9512,33.1933,32.8923,33.0362,786200.0],["2014-08-12",33.0231,33.2718,32.9381,33.2522,914400.0],["2014-08-13",33.37,33.6056,33.3307,33.4551,762400.0],["2014-08-14",33.4485,33.7168,33.4354,33.6383,508200.0],["2014-08-15",33.7561,33.8281,33.01,33.4223,1140900.0],["2014-08-18",33.6972,34.116,33.6383,34.031,822200.0],["2014-08-19",34.031,34.404,33.9525,34.1881,877800.0],["2014-08-20",34.0637,34.5022,34.0048,34.4105,827200.0],["2014-08-21",34.4302,35.0257,34.2142,34.993,1465000.0],["2014-08-22",34.8752,34.9996,34.5611,34.6331,1297600.0],["2014-08-25",34.836,35.1108,34.7051,34.9734,1159000.0],["2014-08-26",34.9799,35.4511,34.9734,35.3857,1165400.0],["2014-08-27",35.438,35.6344,35.2941,35.5755,974400.0],["2014-08-28",35.2875,35.5689,35.1304,35.2941,970900.0],["2014-08-29",35.438,35.6933,35.3988,35.5297,709400.0],["2014-09-02",35.726,35.8569,35.4642,35.6998,1114800.0],["2014-09-03",35.8765,36.0401,35.5558,35.7456,1394000.0],["2014-09-04",35.8115,35.93,35.5086,35.6798,1066100.0],["2014-09-05",35.5415,35.8181,35.3702,35.8049,1026300.0],["2014-09-08",35.7325,36.0156,35.5481,35.6995,821800.0],["2014-09-09",35.6205,35.6666,35.2254,35.2385,845900.0],["2014-09-10",35.3373,35.7719,35.2846,35.469,1004800.0],["2014-09-11",35.2056,35.5547,35.1398,35.5349,676100.0],["2014-09-12",35.581,35.9827,35.3703,35.5876,1030400.0],["2014-09-15",35.5151,35.5151,35.1595,35.2715,753000.0],["2014-09-16",35.1727,35.5942,35.1463,35.3768,863900.0],["2014-09-17",35.5085,35.8839,35.1793,35.4756,894500.0],["2014-09-18",35.6469,36.0683,35.6469,35.963,851600.0],["2014-09-19",36.1473,36.2198,35.7193,35.851,1491400.0],["2014-09-22",35.6666,35.8707,35.4954,35.5415,603200.0],["2014-09-23",35.4295,35.6073,35.12,35.2451,852200.0],["2014-09-24",35.2649,35.7588,35.199,35.7522,801100.0],["2014-09-25",35.5151,35.6271,34.9356,34.9356,939500.0],["2014-09-26",34.962,35.3307,34.8895,35.1661,767800.0],["2014-09-29",34.6524,35.1859,34.5932,34.9027,800000.0],["2014-09-30",35.041,35.1003,34.5471,34.5537,1135200.0],["2014-10-01",34.501,34.501,33.3156,33.3815,2736400.0],["2014-10-02",33.309,33.658,32.9666,33.4539,1478700.0],["2014-10-03",33.77,34.0334,33.7041,33.9083,1092100.0],["2014-10-06",34.1915,34.1915,33.7173,33.8885,1059400.0],["2014-10-07",33.5724,33.7239,33.1378,33.151,1258400.0],["2014-10-08",33.2366,33.961,32.9732,33.9149,1597600.0],["2014-10-09",33.8293,33.8688,32.8414,32.96,1683200.0],["2014-10-10",32.9534,33.3156,32.4858,32.4924,1491900.0],["2014-10-13",32.5714,32.8414,31.9195,31.9327,1751400.0],["2014-10-14",32.1171,32.578,32.0578,32.1302,1529500.0],["2014-10-15",31.5507,31.6758,30.6156,31.531,2538000.0],["2014-10-16",30.958,31.9919,30.8527,31.6956,2464300.0],["2014-10-17",32.2092,32.7097,32.038,32.5056,1845500.0],["2014-10-20",32.1171,32.4266,31.9261,32.3805,1626500.0],["2014-10-21",32.6636,33.3617,32.6044,33.3419,1662800.0],["2014-10-22",33.5,33.5132,32.8151,32.8217,1314300.0],["2014-10-23",33.2761,33.5724,33.1312,33.3222,1690800.0],["2014-10-24",33.0324,33.3354,32.4661,33.1576,1960000.0],["2014-10-27",33.0456,33.3156,32.881,33.1641,1145300.0],["2014-10-28",33.3354,33.7173,33.2563,33.7107,954000.0],["2014-10-29",33.6449,33.9346,33.5395,33.8293,1429000.0],["2014-10-30",33.6185,34.2441,33.5461,34.0663,1178700.0],["2014-10-31",34.6656,34.8039,34.2705,34.4878,2444600.0],["2014-11-03",34.3956,34.5076,34.04,34.2441,1806300.0],["2014-11-04",34.152,34.4417,34.0663,34.4022,1103400.0],["2014-11-05",34.7512,34.8302,34.422,34.7907,1110300.0],["2014-11-06",34.6063,34.6459,34.2244,34.5076,1444200.0],["2014-11-07",34.4812,34.7973,34.2573,34.7841,1625600.0],["2014-11-10",34.8105,35.0739,34.6195,35.0739,760300.0],["2014-11-11",35.0739,35.232,35.0607,35.1661,844900.0],["2014-11-12",34.8961,35.2781,34.85,35.1529,877900.0],["2014-11-13",35.1529,35.311,34.85,35.0673,654100.0],["2014-11-14",35.0673,35.199,34.6722,34.8105,862700.0],["2014-11-17",34.7051,34.8368,34.5602,34.7907,654000.0],["2014-11-18",34.8566,35.1595,34.771,34.9554,697900.0],["2014-11-19",34.8961,34.9224,34.4483,34.8632,1080100.0],["2014-11-20",34.5668,35.0212,34.4219,34.929,614600.0],["2014-11-21",35.4098,35.5151,35.0541,35.1924,1078800.0],["2014-11-24",35.3703,35.5217,35.1727,35.5085,615300.0],["2014-11-25",35.5612,35.6732,35.3834,35.6139,931100.0],["2014-11-26",35.7259,35.7259,35.3505,35.6798,753300.0],["2014-11-28",35.5612,35.7654,35.0212,35.0805,755600.0],["2014-12-01",34.7907,34.8829,34.4746,34.6788,963800.0],["2014-12-02",34.7512,35.2056,34.5866,34.9619,1056100.0],["2014-12-03",34.9883,35.2912,34.929,35.1002,1134900.0],["2014-12-04",35.0605,35.1533,34.7291,34.8948,844600.0],["2014-12-05",35.1135,35.5642,35.0472,35.4383,1470700.0],["2014-12-08",35.4184,35.9155,35.193,35.5774,1569600.0],["2014-12-09",35.1665,35.2461,34.7357,35.1997,1059800.0],["2014-12-10",35.1069,35.2858,34.6827,34.749,1643200.0],["2014-12-11",35.0605,35.6371,35.0008,35.3256,1417100.0],["2014-12-12",34.8815,34.9147,33.5096,33.5295,1834300.0],["2014-12-15",33.7548,33.8078,32.8137,32.9529,1380300.0],["2014-12-16",32.7342,33.5229,32.4425,32.4757,1794800.0],["2014-12-17",32.6613,33.324,32.5088,33.2577,2301000.0],["2014-12-18",33.7813,34.6429,33.6156,34.6363,2249600.0],["2014-12-19",34.696,34.9942,34.5369,34.9346,2220500.0],["2014-12-22",35.0207,35.0472,34.7755,35.0009,885400.0],["2014-12-23",35.1997,35.5642,35.14,35.3388,806600.0],["2014-12-24",35.3985,35.4515,35.1466,35.1732,350000.0],["2014-12-26",35.3653,35.425,35.1665,35.1665,467100.0],["2014-12-29",35.0406,35.6106,35.0273,35.193,870800.0],["2014-12-30",35.0207,35.3322,34.9213,35.0406,848300.0],["2014-12-31",35.2129,35.2461,34.4176,34.4242,633700.0],["2015-01-02",34.7424,34.7954,34.0001,34.3381,925100.0],["2015-01-05",33.9205,33.9735,32.9463,33.2114,1524100.0],["2015-01-06",33.2776,33.45,32.4492,32.7408,1745300.0],["2015-01-07",33.0589,33.6024,32.8932,33.3041,1604400.0],["2015-01-08",33.8211,34.3778,33.6687,34.285,2332900.0],["2015-01-09",34.3447,34.4176,33.6687,33.8609,1340100.0],["2015-01-12",33.9073,33.9338,33.1252,33.2909,1068800.0],["2015-01-13",33.4964,33.7946,32.4359,32.7938,1392200.0],["2015-01-14",31.9521,32.3895,31.5876,31.9919,1414700.0],["2015-01-15",32.025,32.2437,31.4351,31.455,1210500.0],["2015-01-16",31.3357,31.8527,31.2496,31.8328,1430900.0],["2015-01-20",32.0117,32.1377,31.4086,31.5942,1236100.0],["2015-01-21",31.5478,31.8527,31.2761,31.7864,1027200.0],["2015-01-22",31.9852,32.7673,31.6737,32.6878,1093800.0],["2015-01-23",32.6414,32.7806,32.3034,32.3166,971400.0],["2015-01-26",32.1708,32.7209,32.0515,32.6944,852100.0],["2015-01-27",32.2106,32.6149,32.0449,32.3431,1182800.0],["2015-01-28",32.5287,32.5817,31.7533,31.7731,1883400.0],["2015-01-29",31.7599,32.1774,31.4418,31.8659,1614000.0],["2015-01-30",31.0706,31.7069,30.494,31.1037,2666300.0],["2015-02-02",31.3092,31.7798,30.8851,31.7798,1758800.0],["2015-02-03",31.9587,32.4426,31.9455,32.416,1894500.0],["2015-02-04",32.3232,32.595,32.025,32.1112,1497700.0],["2015-02-05",31.9786,32.5486,31.8328,32.4293,1646100.0],["2015-02-06",32.7143,33.3704,32.701,32.9065,1643200.0],["2015-02-09",32.6016,32.8137,32.5221,32.6745,1313700.0],["2015-02-10",32.9595,32.9993,32.6414,32.9529,1057700.0],["2015-02-11",33.0788,33.4168,32.9396,33.1981,1181900.0],["2015-02-12",33.2644,33.8808,33.2644,33.8675,1160200.0],["2015-02-13",33.8012,34.2519,33.8012,34.1989,1114500.0],["2015-02-17",34.1657,34.4971,33.9868,34.3248,1221800.0],["2015-02-18",34.2254,34.3116,33.894,34.0398,995000.0],["2015-02-19",33.9073,34.2983,33.8476,34.1989,853100.0],["2015-02-20",34.0597,34.6098,33.7946,34.5369,1211600.0],["2015-02-23",34.4441,34.4574,33.8741,34.0199,1073100.0],["2015-02-24",34.0398,34.5303,33.9735,34.411,1084900.0],["2015-02-25",34.5303,34.5568,34.2585,34.4043,696800.0],["2015-02-26",34.4574,34.4706,34.0398,34.2453,766600.0],["2015-02-27",34.1392,34.3248,33.8808,33.9139,923700.0],["2015-03-02",33.9139,34.8351,33.9139,34.7689,1843000.0],["2015-03-03",34.57,34.6893,34.0266,34.3447,1459800.0],["2015-03-04",34.0663,34.1923,33.3771,33.4566,2158700.0],["2015-03-05",33.5634,33.8905,33.4632,33.8504,1280500.0],["2015-03-06",33.8571,34.7449,33.6101,33.7103,1829200.0],["2015-03-09",33.777,33.9839,33.7103,33.8237,841800.0],["2015-03-10",33.2964,33.3031,32.9025,32.9559,1233400.0],["2015-03-11",33.0561,33.3431,32.9159,33.2163,994700.0],["2015-03-12",33.4566,34.0707,33.4499,34.0707,1067900.0],["2015-03-13",33.9706,34.0307,33.3364,33.6902,1118600.0],["2015-03-16",33.9372,34.6114,33.8371,34.578,1292100.0],["2015-03-17",34.4112,34.558,34.0774,34.1041,1912200.0],["2015-03-18",33.817,34.3444,33.1161,34.1575,3265200.0],["2015-03-19",34.1308,34.1441,33.4098,33.817,1419200.0],["2015-03-20",33.9172,34.6915,33.8838,34.6181,2178900.0],["2015-03-23",34.6181,34.9051,34.5847,34.6581,1392800.0],["2015-03-24",34.538,34.6515,34.2576,34.4045,1194900.0],["2015-03-25",34.4913,34.5647,33.9372,33.9439,1196500.0],["2015-03-26",33.8371,34.1174,33.6702,33.9172,1138600.0],["2015-03-27",33.8237,33.8571,33.5367,33.7036,929700.0],["2015-03-30",34.0106,34.3511,33.8771,34.2376,888500.0],["2015-03-31",33.9572,34.3177,33.7236,34.291,1521000.0],["2015-04-01",34.2309,34.2843,33.797,34.0574,1187700.0],["2015-04-02",34.0307,34.4312,33.9639,34.3177,786300.0],["2015-04-06",33.8571,34.4846,33.6034,34.3043,946300.0],["2015-04-07",34.4245,34.6448,34.1775,34.2376,1032900.0],["2015-04-08",34.2376,34.6114,34.2109,34.6047,1053200.0],["2015-04-09",34.558,34.8651,34.3778,34.6848,947200.0],["2015-04-10",34.6848,34.7516,33.2496,33.5634,3142400.0],["2015-04-13",33.5567,34.0307,33.4032,33.9105,2747100.0],["2015-04-14",33.8104,34.3711,33.5634,34.0507,2347500.0],["2015-04-15",34.1241,34.6047,34.1241,34.5113,1371200.0],["2015-04-16",34.4178,34.7249,34.1508,34.6114,983500.0],["2015-04-17",34.311,34.3778,33.757,33.8905,1153000.0],["2015-04-20",34.1441,34.2443,33.8705,33.9172,1224800.0],["2015-04-21",33.9906,34.1775,33.817,34.044,1044500.0],["2015-04-22",34.0774,34.5446,33.8437,34.5313,1175000.0],["2015-04-23",34.1508,34.3577,33.9439,34.2509,1480200.0],["2015-04-24",34.578,34.9919,33.4699,34.4579,2036500.0],["2015-04-27",34.5447,34.8117,34.3043,34.3644,1416300.0],["2015-04-28",34.2843,34.7916,34.1909,34.785,1096800.0],["2015-04-29",34.6581,34.9919,34.5714,34.6782,1109800.0],["2015-04-30",34.5113,34.6448,33.9839,34.1241,964200.0],["2015-05-01",34.4245,34.5513,34.2242,34.4846,906200.0],["2015-05-04",34.578,34.8784,34.5647,34.8584,806700.0],["2015-05-05",34.6848,34.9852,34.3644,34.4178,871500.0],["2015-05-06",34.6314,34.7382,33.9973,34.2242,1134500.0],["2015-05-07",34.2443,34.7115,34.0373,34.4712,1139100.0],["2015-05-08",34.7649,35.0854,34.558,34.9719,1026100.0],["2015-05-11",34.8984,35.1922,34.825,34.9318,1226100.0],["2015-05-12",34.6248,34.8651,34.3844,34.5046,908000.0],["2015-05-13",34.4779,34.6782,34.3911,34.4779,625500.0],["2015-05-14",34.7649,34.8517,34.4846,34.7049,989800.0],["2015-05-15",34.7449,34.7649,34.044,34.2509,1048300.0],["2015-05-18",34.2977,34.8651,34.2843,34.845,1262800.0],["2015-05-19",34.9318,35.1388,34.7449,35.0453,1872300.0],["2015-05-20",35.0453,35.319,34.7583,35.2723,1224900.0],["2015-05-21",35.2456,35.566,35.1721,35.299,1154600.0],["2015-05-22",35.1922,35.3123,35.052,35.1054,708700.0],["2015-05-26",34.9719,35.1521,34.3043,34.4579,1231400.0],["2015-05-27",34.6515,34.7649,34.3778,34.6982,1081700.0],["2015-05-28",34.6715,34.9719,34.3711,34.9318,942100.0],["2015-05-29",34.9251,34.9251,34.1775,34.5046,1379500.0],["2015-06-01",34.6314,34.7115,34.1375,34.4913,1075100.0],["2015-06-02",34.3511,35.1454,34.3444,34.9585,1388500.0],["2015-06-03",35.2255,35.5927,35.0453,35.4859,1311500.0],["2015-06-04",35.2707,35.4254,34.7799,34.8135,1362300.0],["2015-06-05",35.143,35.4926,34.8135,34.8808,1409800.0],["2015-06-08",34.827,35.0623,34.706,34.7261,1078500.0],["2015-06-09",34.7665,34.9346,34.5648,34.7396,810200.0],["2015-06-10",34.8808,35.6472,34.8808,35.3917,1792800.0],["2015-06-11",35.4522,35.8086,35.3581,35.5397,1360500.0],["2015-06-12",35.3985,35.6674,35.2169,35.385,1427100.0],["2015-06-15",34.827,35.2707,34.827,34.9951,1222200.0],["2015-06-16",34.9816,35.3043,34.8472,35.143,1070500.0],["2015-06-17",35.264,35.3648,34.9951,35.0489,945900.0],["2015-06-18",35.1766,35.701,35.0085,35.5531,2002000.0],["2015-06-19",35.4052,35.5464,35.2035,35.2976,2131200.0],["2015-06-22",35.7212,35.8691,35.5531,35.6472,1294900.0],["2015-06-23",35.7951,35.9162,35.6136,35.8288,1041800.0],["2015-06-24",35.7548,35.896,35.5531,35.654,1500300.0],["2015-06-25",35.7346,35.7951,35.0152,35.0152,1366500.0],["2015-06-26",35.2035,35.3245,35.069,35.2573,843800.0],["2015-06-29",34.7329,34.827,34.0605,34.1143,1256000.0],["2015-06-30",34.5782,34.9009,34.2421,34.4841,1329600.0],["2015-07-01",34.7799,34.9951,34.5984,34.8203,979900.0],["2015-07-02",34.753,34.827,34.4437,34.6118,855100.0],["2015-07-06",33.9462,34.5984,33.926,34.3496,1118500.0],["2015-07-07",34.2891,34.5715,33.5428,34.5379,1441800.0],["2015-07-08",34.1143,34.4774,33.6638,33.7445,1102400.0],["2015-07-09",34.4169,34.5446,33.879,34.0135,1811700.0],["2015-07-10",34.5917,34.7866,34.2353,34.4437,1904900.0],["2015-07-13",34.6253,35.143,34.6253,35.0892,1409300.0],["2015-07-14",34.9883,35.1699,34.8068,35.0959,753000.0],["2015-07-15",35.1699,35.2909,34.8337,35.2304,1078600.0],["2015-07-16",35.58,35.7212,35.3917,35.6943,1061400.0],["2015-07-17",35.5934,35.701,35.2775,35.5128,885300.0],["2015-07-20",35.6002,35.8825,35.3648,35.7548,1140200.0],["2015-07-21",35.7884,35.97,35.5598,35.7346,959800.0],["2015-07-22",35.7346,35.7615,35.5329,35.6674,947600.0],["2015-07-23",35.6002,35.7481,35.2102,35.2842,1092000.0],["2015-07-24",35.8355,36.7633,35.775,36.6154,2610500.0],["2015-07-27",36.3801,36.5414,35.97,36.5078,1792800.0],["2015-07-28",36.8843,36.8978,36.3935,36.528,1637000.0],["2015-07-29",36.6019,36.9784,36.4809,36.9179,1162800.0],["2015-07-30",36.8171,37.2945,36.7364,37.1734,1308400.0],["2015-07-31",37.1936,37.5365,36.9516,37.3213,1811300.0],["2015-08-03",37.2945,37.792,37.1533,37.5768,1576100.0],["2015-08-04",37.5634,37.7584,37.3684,37.476,949600.0],["2015-08-05",37.8054,38.034,37.4558,37.4894,1045900.0],["2015-08-06",37.6105,37.7785,37.2003,37.355,1060500.0],["2015-08-07",37.3012,37.4222,36.8171,37.1331,844400.0],["2015-08-10",37.7584,38.0945,37.6373,38.034,887500.0],["2015-08-11",37.5029,37.839,37.2877,37.6642,1129500.0],["2015-08-12",37.3819,37.7113,36.7768,37.6373,1634000.0],["2015-08-13",37.7248,38.3769,37.671,38.2693,1688400.0],["2015-08-14",38.2761,39.0089,37.7315,38.982,1911700.0],["2015-08-17",38.9013,38.9686,38.4778,38.7736,1406200.0],["2015-08-18",38.3231,38.787,38.1887,38.7803,1125400.0],["2015-08-19",38.5114,38.6929,37.9197,38.424,1368000.0],["2015-08-20",37.6844,38.0609,37.6844,37.7315,1418100.0],["2015-08-21",37.3953,37.4827,36.2591,36.2591,2235700.0],["2015-08-24",33.7512,35.8086,33.7512,34.0538,3373400.0],["2015-08-25",35.5329,35.7212,32.7495,32.7898,3232700.0],["2015-08-26",33.6907,33.8588,32.4402,33.6638,2640900.0],["2015-08-27",34.4101,34.7934,33.7445,34.5715,2222700.0],["2015-08-28",34.3026,34.4774,33.8992,34.2219,1434100.0],["2015-08-31",33.9529,34.1883,33.7781,33.8521,1448300.0],["2015-09-01",33.3277,33.3277,32.2721,32.4873,2222000.0],["2015-09-02",33.0565,33.1852,32.2975,32.8532,1832700.0],["2015-09-03",33.0158,33.4089,32.8668,33.0158,1270900.0],["2015-09-04",32.5008,32.6634,31.9858,32.2365,1417500.0],["2015-09-08",32.2568,33.1988,28.2383,33.0768,1613000.0],["2015-09-09",33.3411,33.8832,32.3043,32.3788,1817200.0],["2015-09-10",31.8435,32.3788,31.5927,32.1281,1774600.0],["2015-09-11",31.8299,32.6702,31.7012,32.6499,1560000.0],["2015-09-14",32.6431,32.6431,32.2907,32.3924,934900.0],["2015-09-15",32.5821,33.4292,32.2975,33.3886,1620200.0],["2015-09-16",33.2259,33.558,33.1175,33.4699,1365300.0],["2015-09-17",33.4834,33.7884,33.1514,33.253,1954400.0],["2015-09-18",32.738,33.1243,32.4669,32.5618,2828000.0],["2015-09-21",32.8532,33.2733,32.6499,32.9955,1087200.0],["2015-09-22",32.7109,32.799,32.2433,32.4602,1421700.0],["2015-09-23",32.4601,32.6296,32.1213,32.2365,1356000.0],["2015-09-24",31.8164,32.1959,31.6808,32.1213,1136200.0],["2015-09-25",32.6499,32.8464,32.3382,32.5618,1058900.0],["2015-09-28",32.1823,32.3178,31.3691,31.4369,1612500.0],["2015-09-29",31.4979,31.8164,31.2878,31.7079,1350600.0],["2015-09-30",32.3246,32.3924,31.7012,32.0807,1580700.0],["2015-10-01",32.1891,32.2162,31.7215,32.101,1071700.0],["2015-10-02",31.3827,32.2839,31.1116,32.2772,1209700.0],["2015-10-05",32.5279,33.3682,32.2975,33.2666,1054100.0],["2015-10-06",33.1514,33.2598,32.8667,33.0497,1025400.0],["2015-10-07",33.3682,33.7545,33.1243,33.5647,1099100.0],["2015-10-08",33.3479,33.7477,33.2327,33.6935,885600.0],["2015-10-09",33.7274,33.9375,33.2666,33.5173,935900.0],["2015-10-12",33.4699,33.6732,33.3682,33.4902,607600.0],["2015-10-13",33.2124,33.3614,32.7719,32.8261,810800.0],["2015-10-14",32.6973,32.8939,32.3043,32.3721,909800.0],["2015-10-15",32.5754,33.0565,32.4195,33.0497,871100.0],["2015-10-16",33.253,33.4563,32.8803,33.1581,921800.0],["2015-10-19",32.9752,33.3004,32.921,33.2937,961600.0],["2015-10-20",33.1988,33.5647,33.1378,33.4292,836500.0],["2015-10-21",33.5376,33.6732,32.9481,32.9752,875600.0],["2015-10-22",33.2191,34.0323,33.1649,33.7274,1574000.0],["2015-10-23",33.8358,34.256,32.555,34.2289,2322800.0],["2015-10-26",34.2221,34.3576,33.9442,34.2831,1289100.0],["2015-10-27",33.9713,34.0188,33.1175,33.1988,1324900.0],["2015-10-28",33.3343,34.5609,33.2124,34.5609,1467600.0],["2015-10-29",34.4186,34.71,34.2289,34.4254,1380500.0],["2015-10-30",34.4457,34.5338,33.8629,33.9917,1497300.0],["2015-11-02",34.134,34.8997,33.9307,34.8049,1078500.0],["2015-11-03",34.6287,35.0082,34.588,34.832,882500.0],["2015-11-04",34.893,34.9675,34.3576,34.4322,980000.0],["2015-11-05",34.4728,34.6354,34.256,34.5135,856400.0],["2015-11-06",35.2386,35.3809,34.7642,35.2047,1444700.0],["2015-11-09",35.1505,35.1572,34.0323,34.195,1809400.0],["2015-11-10",34.1543,34.3508,33.8358,34.2831,1119200.0],["2015-11-11",34.4931,34.4931,34.0662,34.2356,700700.0],["2015-11-12",33.9781,34.0527,33.2191,33.2327,1336100.0],["2015-11-13",33.1514,33.4157,32.9345,33.0497,1077400.0],["2015-11-16",32.921,33.6867,32.8125,33.6799,836900.0],["2015-11-17",33.8358,34.0527,33.3953,33.7003,1395600.0],["2015-11-18",33.8697,34.4728,33.5444,34.4593,1043800.0],["2015-11-19",34.3847,34.5474,34.1882,34.3712,632900.0],["2015-11-20",34.5541,34.6558,34.3441,34.4457,758300.0],["2015-11-23",34.4186,34.6219,34.3034,34.4254,751600.0],["2015-11-24",34.0798,34.4728,33.8765,34.3915,956200.0],["2015-11-25",34.5202,34.5609,34.256,34.4999,757100.0],["2015-11-27",34.5067,34.8659,34.4796,34.8455,464500.0],["2015-11-30",34.8455,35.1979,34.6016,34.8726,1281100.0],["2015-12-01",35.0827,35.3538,34.8794,35.3199,1161300.0],["2015-12-02",35.3131,35.3606,34.6287,34.6693,1504000.0],["2015-12-03",34.6557,34.6557,32.7918,32.9079,3629700.0],["2015-12-04",32.9966,33.5838,32.9079,33.5497,2905300.0],["2015-12-07",33.3926,33.6998,33.2356,33.4882,1990000.0],["2015-12-08",33.1878,33.3585,32.8464,32.942,1536300.0],["2015-12-09",32.7918,33.2151,32.0408,32.2456,1915400.0],["2015-12-10",32.2661,32.7099,32.1978,32.3822,1759400.0],["2015-12-11",31.8428,31.9452,30.6548,30.8801,3276900.0],["2015-12-14",30.9962,31.4059,30.4227,30.7163,1606400.0],["2015-12-15",31.1533,31.4537,30.9689,31.2488,1864700.0],["2015-12-16",31.5083,31.9793,31.1054,31.9042,1705600.0],["2015-12-17",31.9589,32.034,30.8665,30.8801,1703900.0],["2015-12-18",30.7231,30.7231,29.9175,29.9175,2814900.0],["2015-12-21",30.2315,30.4159,29.7946,30.1564,1533800.0],["2015-12-22",30.4022,30.7095,30.0745,30.5934,1005100.0],["2015-12-23",30.7641,31.283,30.6958,31.201,991200.0],["2015-12-24",31.1737,31.3171,31.0508,31.1737,383500.0],["2015-12-28",30.9621,31.1123,30.6958,31.1123,837800.0],["2015-12-29",31.7131,31.7131,31.3444,31.5151,965700.0],["2015-12-30",31.4263,31.5014,31.0099,31.044,798100.0],["2015-12-31",30.8665,31.3171,30.6685,30.7095,933700.0],["2016-01-04",29.9107,30.0882,29.5488,30.0677,1816200.0],["2016-01-05",29.897,30.2452,29.7605,30.136,1487100.0],["2016-01-06",29.4942,29.5829,28.7022,28.8934,2110400.0],["2016-01-07",28.197,28.436,27.3777,27.4665,2936200.0],["2016-01-08",27.801,28.0741,27.3368,27.405,3309300.0],["2016-01-11",27.5347,28.2175,26.5789,26.9749,2188900.0],["2016-01-12",27.4392,27.4392,26.6677,27.091,1387100.0],["2016-01-13",27.4392,27.6303,25.8757,26.1488,2365500.0],["2016-01-14",26.4697,26.893,25.7323,26.6199,1954800.0],["2016-01-15",25.7665,26.1283,25.2817,25.8825,2510800.0],["2016-01-19",26.4219,26.5243,25.3841,25.6231,1971900.0],["2016-01-20",24.9608,25.1383,24.046,24.8994,2572100.0],["2016-01-21",24.9813,25.7665,24.8379,25.152,1719400.0],["2016-01-22",25.7869,26.1966,25.6231,25.9849,1983000.0],["2016-01-25",25.8552,25.9576,25.3636,25.4183,2162500.0],["2016-01-26",25.5139,25.9576,25.4865,25.903,1584400.0],["2016-01-27",25.7733,26.4424,25.4387,25.6709,1865500.0],["2016-01-28",25.9713,26.4219,25.2544,25.5753,1830900.0],["2016-01-29",25.8893,26.1283,25.5275,25.944,4722100.0],["2016-02-01",25.8416,26.0805,25.4046,25.9098,3865900.0],["2016-02-02",23.5544,24.4829,22.5917,23.9436,4766400.0],["2016-02-03",24.0664,24.2644,23.4178,24.2644,3534600.0],["2016-02-04",24.244,25.111,24.0391,24.8106,2762800.0],["2016-02-05",24.8106,25.2612,24.599,25.1315,3221800.0],["2016-02-08",24.599,24.7014,24.0733,24.4283,3003100.0],["2016-02-09",23.8616,24.7492,23.8616,24.5648,3126000.0],["2016-02-10",24.8379,25.2407,24.2098,24.5853,2167700.0],["2016-02-11",23.7456,23.8889,23.0219,23.4452,3184300.0],["2016-02-12",24.0118,24.2303,23.6227,24.1552,3534400.0],["2016-02-16",24.6604,24.9335,24.2713,24.8926,3155600.0],["2016-02-17",25.3022,25.7528,25.3022,25.6436,2828700.0],["2016-02-18",25.7118,25.7323,25.2134,25.3841,2091800.0],["2016-02-19",25.152,25.2885,24.8652,25.1315,1885500.0],["2016-02-22",25.7665,25.7665,25.2544,25.5207,1594900.0],["2016-02-23",25.4592,25.5753,25.1452,25.2134,1474200.0],["2016-02-24",24.9472,25.6094,24.3942,25.35,1554400.0],["2016-02-25",25.4046,25.8006,25.309,25.7665,1589300.0],["2016-02-26",25.7255,26.6131,25.6163,26.2649,2509200.0],["2016-02-29",26.2171,26.3058,25.7938,25.8143,1929600.0],["2016-03-01",26.0874,26.9817,26.0532,26.9817,2113900.0],["2016-03-02",27.009,27.2002,26.7428,26.9476,1969900.0],["2016-03-03",26.9476,27.0303,26.5615,26.9545,2093900.0],["2016-03-04",27.0717,27.2785,26.7959,27.1268,1633600.0],["2016-03-07",26.8649,27.244,26.6994,27.2371,1907100.0],["2016-03-08",26.7615,27.1199,26.1135,26.3203,1614600.0],["2016-03-09",26.596,26.7339,26.0445,26.4168,1529900.0],["2016-03-10",26.8373,26.9062,25.9825,26.5133,1164500.0],["2016-03-11",27.1613,27.8507,26.7959,27.8231,1616200.0],["2016-03-14",27.6163,27.6783,27.1889,27.437,1183100.0],["2016-03-15",27.1061,27.2233,26.7546,27.1268,1184300.0],["2016-03-16",27.0786,27.637,27.0027,27.5129,1622800.0],["2016-03-17",27.506,28.2298,27.3061,28.0299,1592100.0],["2016-03-18",28.1609,28.7331,28.154,28.5607,2709300.0],["2016-03-21",28.4849,28.6917,28.1126,28.416,1390500.0],["2016-03-22",27.9541,28.2091,27.8645,28.0437,1642900.0],["2016-03-23",28.0092,28.0092,27.2716,27.4095,1769100.0],["2016-03-24",27.0717,27.0717,26.4443,26.8166,2340500.0],["2016-03-28",26.92,27.2233,26.7753,27.0924,1147400.0],["2016-03-29",26.8511,27.2233,26.5478,27.1613,1525700.0],["2016-03-30",27.4439,27.9058,27.2923,27.4164,1112100.0],["2016-03-31",27.3405,27.5198,27.0303,27.1958,1578600.0],["2016-04-01",27.0234,27.5267,26.8235,27.4922,1590700.0],["2016-04-04",27.4302,27.437,26.9545,27.0579,1509800.0],["2016-04-05",26.8373,26.9269,26.5478,26.6098,1691400.0],["2016-04-06",26.7339,27.4922,26.465,27.2233,2127200.0],["2016-04-07",26.8787,26.9752,26.4581,26.6718,2045900.0],["2016-04-08",27.0303,27.3474,26.789,26.9062,1304300.0],["2016-04-11",27.1544,27.6439,27.1406,27.3199,1213200.0],["2016-04-12",27.4646,27.8782,27.2096,27.7955,1690700.0],["2016-04-13",28.1747,28.7193,28.1471,28.6917,1325800.0],["2016-04-14",28.671,28.8503,28.4504,28.5814,1678200.0],["2016-04-15",28.6434,28.6572,28.2712,28.4987,1386800.0],["2016-04-18",28.3608,28.7744,28.2988,28.7744,1167600.0],["2016-04-19",28.8916,29.2639,28.7606,29.1053,1414200.0],["2016-04-20",29.2639,29.9257,29.0847,29.8636,1920600.0],["2016-04-21",29.8567,30.1601,29.7464,29.8499,1652100.0],["2016-04-22",29.9946,30.5668,29.9946,30.4013,1788300.0],["2016-04-25",30.1601,30.2911,29.6706,29.9395,1637900.0],["2016-04-26",30.1394,30.2704,29.9257,30.2704,1229300.0],["2016-04-27",30.229,30.4565,30.0636,30.3531,1552400.0],["2016-04-28",29.9257,30.0705,29.4983,29.5534,2285300.0],["2016-04-29",29.2984,29.6224,29.0778,29.4224,2912800.0],["2016-05-02",29.643,29.8705,29.2846,29.8567,1408300.0],["2016-05-03",29.3811,29.3811,28.4987,28.7951,2478500.0],["2016-05-04",28.3125,28.9537,28.2988,28.9399,2089600.0],["2016-05-05",29.0709,29.3466,28.7882,29.126,2148000.0],["2016-05-06",28.9123,29.2915,28.74,29.0915,1530000.0],["2016-05-09",29.0915,29.195,28.7882,28.8916,1283800.0],["2016-05-10",29.0433,29.6224,29.0433,29.6086,1447500.0],["2016-05-11",29.4431,29.7671,29.2983,29.3121,979500.0],["2016-05-12",29.519,29.6913,29.0571,29.2639,1231200.0],["2016-05-13",29.2156,29.6224,28.7813,28.864,958900.0],["2016-05-16",28.864,29.2087,28.864,29.064,1271900.0],["2016-05-17",29.0502,29.4087,28.8916,29.0088,1255800.0],["2016-05-18",29.0088,30.0429,28.9537,29.967,1879900.0],["2016-05-19",29.712,29.9188,28.9606,29.2018,1998700.0],["2016-05-20",29.4018,29.905,29.2363,29.774,1707800.0],["2016-05-23",29.6499,29.8912,29.5258,29.7327,1509100.0],["2016-05-24",30.0222,30.5668,29.9808,30.422,1549600.0],["2016-05-25",30.4841,30.9528,30.1049,30.6151,1207800.0],["2016-05-26",30.6288,30.6564,30.2979,30.36,1061000.0],["2016-05-27",30.4565,30.6219,30.3324,30.6151,1078600.0],["2016-05-31",30.7047,30.8426,30.4634,30.7185,2521500.0],["2016-06-01",30.3117,30.5875,29.9877,30.4772,1378700.0],["2016-06-02",30.4007,30.5537,30.2546,30.5537,1041500.0],["2016-06-03",30.0946,30.0946,29.5869,29.7817,1402500.0],["2016-06-06",29.8929,30.4076,29.8095,30.2268,954800.0],["2016-06-07",30.3033,30.4563,30.1016,30.2755,974100.0],["2016-06-08",30.2129,30.5398,30.1712,30.4424,986400.0],["2016-06-09",30.2268,30.345,29.9069,30.0042,998900.0],["2016-06-10",29.6287,29.733,29.3505,29.5452,1397900.0],["2016-06-13",29.2531,29.5869,29.0305,29.0305,1486300.0],["2016-06-14",28.9471,29.2044,28.5923,28.8079,1393600.0],["2016-06-15",28.9471,29.3157,28.7593,28.954,1565700.0],["2016-06-16",28.5645,29.3365,28.4602,29.3018,2082600.0],["2016-06-17",29.3505,29.5939,29.1905,29.4478,1952100.0],["2016-06-20",29.8304,30.3103,29.8164,29.8304,1446200.0],["2016-06-21",30.032,30.2407,29.7747,30.0807,1564300.0],["2016-06-22",30.0668,30.5746,30.0668,30.3937,2004300.0],["2016-06-23",30.6371,31.1727,30.6371,30.964,2851400.0],["2016-06-24",28.8219,29.2461,27.7647,27.7925,4253600.0],["2016-06-27",27.1944,27.25,26.4502,26.5267,2129700.0],["2016-06-28",27.1248,27.2083,26.791,27.1666,2105700.0],["2016-06-29",27.2222,28.0429,27.2222,28.029,1789600.0],["2016-06-30",28.1403,28.6063,27.8064,28.5924,1489500.0],["2016-07-01",28.3837,28.9123,28.3837,28.6063,1494400.0],["2016-07-05",28.1542,28.1542,27.1457,27.4587,2889800.0],["2016-07-06",27.1596,27.7647,27.0135,27.7438,1323700.0],["2016-07-07",27.9038,28.4046,27.6812,27.9455,1164500.0],["2016-07-08",28.5019,28.9888,28.4741,28.9262,1492800.0],["2016-07-11",29.1766,29.4478,29.0097,29.2879,1430900.0],["2016-07-12",29.6913,30.1503,29.6913,30.0321,1327000.0],["2016-07-13",29.9764,30.1781,29.6982,30.0112,1316300.0],["2016-07-14",30.7067,30.8458,30.3798,30.658,1550400.0],["2016-07-15",30.8667,31.0197,30.5676,30.7832,1398400.0],["2016-07-18",30.7137,30.9501,30.505,30.7484,1257700.0],["2016-07-19",30.5189,30.8806,30.4563,30.7623,950800.0],["2016-07-20",30.9501,30.9571,30.6093,30.9153,1073600.0],["2016-07-21",30.9293,31.0197,30.6789,30.7971,875000.0],["2016-07-22",30.8875,31.284,30.7762,31.0684,729700.0],["2016-07-25",31.0058,31.2005,30.9501,31.0892,681400.0],["2016-07-26",31.0405,31.2144,30.8875,31.1866,608900.0],["2016-07-27",31.1518,31.277,30.9015,31.0614,1087700.0],["2016-07-28",30.964,31.1449,30.7623,31.0962,993100.0],["2016-07-29",31.284,32.7932,31.284,32.4316,2352100.0],["2016-08-01",32.5011,32.5985,31.9864,32.1534,1630000.0],["2016-08-02",32.1116,32.2924,31.3744,31.4926,1780400.0],["2016-08-03",31.5622,31.9517,31.5204,31.8752,1607200.0],["2016-08-04",31.7917,31.9516,31.5413,31.9099,1368900.0],["2016-08-05",32.2925,32.821,32.2438,32.8141,1534700.0],["2016-08-08",32.9671,33.2244,32.7376,33.1758,1435500.0],["2016-08-09",33.1966,33.2662,33.0436,33.1758,914800.0],["2016-08-10",33.134,33.2314,32.5776,32.675,968100.0],["2016-08-11",32.7376,32.9115,32.5498,32.8002,837100.0],["2016-08-12",32.5081,32.6611,32.2716,32.5359,975500.0],["2016-08-15",32.7445,32.8628,32.675,32.7654,1089200.0],["2016-08-16",32.6332,32.7932,32.5359,32.6611,908700.0],["2016-08-17",32.7237,33.0158,32.6263,33.0088,1084800.0],["2016-08-18",32.9462,33.1132,32.7793,32.9671,780000.0],["2016-08-19",32.8628,32.9532,32.5637,32.7724,1123800.0],["2016-08-22",32.6959,32.8419,32.5707,32.8071,829000.0],["2016-08-23",33.0714,33.3496,33.0575,33.1618,932700.0],["2016-08-24",33.2036,33.3636,33.0367,33.1479,767200.0],["2016-08-25",33.1271,33.3775,33.0436,33.3775,871200.0],["2016-08-26",33.4122,33.8574,33.2801,33.5652,1419200.0],["2016-08-29",33.5931,34.226,33.5861,34.1703,1588400.0],["2016-08-30",34.2121,34.4277,34.1425,34.4277,1000700.0],["2016-08-31",34.3646,34.582,34.0981,34.4137,1571600.0],["2016-09-01",34.5188,34.6591,33.8105,34.2804,1007700.0],["2016-09-02",34.4697,34.5539,34.1962,34.3996,782800.0],["2016-09-06",34.4487,34.4557,33.9578,34.3645,1178500.0],["2016-09-07",34.1892,34.4417,33.9858,34.4347,977300.0],["2016-09-08",34.4207,34.5679,34.2243,34.3365,925800.0],["2016-09-09",34.084,34.4627,33.9227,33.9227,1377100.0],["2016-09-12",33.6071,34.4207,33.3547,34.3225,1406800.0],["2016-09-13",33.7684,34.1822,33.4598,33.9788,1828700.0],["2016-09-14",33.9718,34.1331,33.6913,33.9367,1536000.0],["2016-09-15",33.9157,34.4627,33.8035,34.3365,1428900.0],["2016-09-16",34.084,34.098,33.5721,33.9227,2544000.0],["2016-09-19",34.1261,34.624,34.07,34.2383,1362000.0],["2016-09-20",34.4768,34.5679,34.2313,34.3856,1415300.0],["2016-09-21",34.589,34.9607,34.5188,34.9046,1372600.0],["2016-09-22",35.0659,35.1851,34.8905,34.9817,1099100.0],["2016-09-23",34.8414,35.4937,34.7994,34.9256,1398300.0],["2016-09-26",34.5749,34.9817,34.3926,34.6591,1819600.0],["2016-09-27",34.4908,35.3955,34.3926,35.3604,1803800.0],["2016-09-28",35.5568,36.0758,35.4306,36.0617,1927700.0],["2016-09-29",35.9636,36.0898,35.1921,35.4165,1758700.0],["2016-09-30",35.6129,36.2721,35.5357,36.1249,2454500.0],["2016-10-03",35.9495,36.3773,35.9425,36.0547,1430000.0],["2016-10-04",36.2511,36.3984,35.7391,35.8864,1769600.0],["2016-10-05",36.1319,37.0296,36.0267,36.9103,1620500.0],["2016-10-06",37.0085,37.0506,36.6088,36.8542,1205400.0],["2016-10-07",36.5877,36.7981,36.3142,36.6508,1273700.0],["2016-10-10",36.8472,37.1207,36.7771,37.0506,1625000.0],["2016-10-11",36.8963,37.0296,36.5106,36.8192,1854500.0],["2016-10-12",36.9173,37.247,36.7981,36.9664,1082500.0],["2016-10-13",36.4545,36.6719,35.9425,36.4755,1983000.0],["2016-10-14",36.8472,37.1698,36.6579,36.6999,959000.0],["2016-10-17",36.7771,36.9314,36.5947,36.6508,730800.0],["2016-10-18",37.1698,37.1698,36.7561,36.9103,1498500.0],["2016-10-19",37.1909,37.1909,36.742,36.9945,1745300.0],["2016-10-20",36.9384,37.1207,36.763,37.0295,1319000.0],["2016-10-21",36.6579,37.0155,36.5246,36.9033,1151700.0],["2016-10-24",37.2049,37.3101,36.9945,37.1698,1006000.0],["2016-10-25",37.1207,37.2189,36.8472,37.1418,1626500.0],["2016-10-26",36.8683,37.289,36.8122,37.1768,1624400.0],["2016-10-27",37.3522,37.7028,37.0646,37.5626,1897400.0],["2016-10-28",37.5626,39.4982,37.3802,38.7618,3209900.0],["2016-10-31",39.0844,39.0844,38.2849,38.2919,2194100.0],["2016-11-01",38.5584,38.5795,37.5836,37.9763,2418100.0],["2016-11-02",37.794,38.0535,37.3802,37.4924,1731100.0],["2016-11-03",37.7309,37.815,37.3031,37.4013,2120800.0],["2016-11-04",37.4363,37.6467,36.9384,37.261,1806200.0],["2016-11-07",38.0886,38.2288,37.9763,38.0956,2332500.0],["2016-11-08",38.0745,38.3551,37.773,38.2148,2561000.0],["2016-11-09",38.6777,39.414,38.341,39.3439,4813200.0],["2016-11-10",39.8769,40.7395,39.7086,40.5923,3308400.0],["2016-11-11",40.2556,40.6063,39.4701,40.1855,2623800.0],["2016-11-14",40.6133,41.2725,40.0593,40.1925,2369900.0],["2016-11-15",39.947,40.4941,39.7226,40.473,1783000.0],["2016-11-16",40.0452,40.4169,39.8769,40.0592,1226600.0],["2016-11-17",40.431,40.6063,40.1645,40.5291,1638900.0],["2016-11-18",40.5712,40.6203,40.0242,40.438,1219600.0],["2016-11-21",40.5712,40.7115,40.2346,40.5361,1192000.0],["2016-11-22",40.7606,40.7606,40.1645,40.452,1953200.0],["2016-11-23",40.5922,40.978,40.4941,40.9639,1442400.0],["2016-11-25",40.999,41.0411,40.6904,40.9078,401500.0],["2016-11-28",40.473,40.7816,39.9751,40.0172,1247100.0],["2016-11-29",40.1785,40.3047,39.8769,40.1083,1371400.0],["2016-11-30",40.5923,41.1954,40.3678,40.459,2141800.0],["2016-12-01",40.8052,41.3352,40.7628,41.2009,1622400.0],["2016-12-02",41.0737,41.0879,40.5509,40.8264,1256600.0],["2016-12-05",41.321,42.0276,40.8335,42.0206,2987300.0],["2016-12-06",42.1124,42.3032,41.6884,41.9852,2500400.0],["2016-12-07",41.9852,42.8826,41.9075,42.8826,2065100.0],["2016-12-08",43.1016,43.3419,42.5364,43.0027,1586400.0],["2016-12-09",42.8967,42.8967,42.4233,42.607,1543800.0],["2016-12-12",42.6,42.6706,41.6743,41.9994,1372400.0],["2016-12-13",42.2396,42.3526,41.745,42.0559,1373100.0],["2016-12-14",41.7944,42.3314,41.2998,41.4906,1984200.0],["2016-12-15",41.6602,42.0912,41.5189,41.745,1986300.0],["2016-12-16",41.7591,41.8792,40.7982,40.8406,2695900.0],["2016-12-19",40.9183,41.1303,40.5579,40.8688,1782300.0],["2016-12-20",41.2857,41.6037,40.9889,41.5118,1493400.0],["2016-12-21",41.5825,41.8863,41.3069,41.7662,1306400.0],["2016-12-22",41.8015,41.8015,41.0525,41.2786,953100.0],["2016-12-23",41.2151,41.314,41.0101,41.2716,474300.0],["2016-12-27",41.2928,41.639,41.2928,41.4977,524900.0],["2016-12-28",41.4765,41.639,40.9748,40.9819,727400.0],["2016-12-29",40.9395,41.2645,40.7204,40.8759,646200.0],["2016-12-30",40.9607,41.1232,40.7134,40.8829,806400.0],["2017-01-03",41.4129,41.8934,41.0031,41.3917,1275600.0],["2017-01-04",41.5754,41.8227,41.4694,41.7662,995200.0],["2017-01-05",41.7874,41.9075,40.9536,41.3422,1308300.0],["2017-01-06",41.5895,41.7944,41.3846,41.5895,1356200.0],["2017-01-09",41.2998,41.7944,41.1161,41.1161,1177600.0],["2017-01-10",41.2362,41.858,41.0172,41.4412,851500.0],["2017-01-11",41.3917,41.9075,41.321,41.6743,944700.0],["2017-01-12",41.4058,41.7167,40.9889,41.5966,1552800.0],["2017-01-13",41.8298,42.1336,41.5895,41.7096,709700.0],["2017-01-17",41.2362,41.6249,40.9819,41.1726,1487200.0],["2017-01-18",41.3634,42.07,41.0455,42.0276,987400.0],["2017-01-19",42.0629,42.1619,41.0172,41.1938,1517800.0],["2017-01-20",41.2857,41.646,40.9465,41.1514,1238700.0],["2017-01-23",41.0525,41.2786,40.671,40.7982,1088400.0],["2017-01-24",40.9536,41.6107,40.7982,41.3917,1596100.0],["2017-01-25",41.8086,42.2325,41.7379,42.1477,1014200.0],["2017-01-26",42.0347,42.07,40.7134,41.3846,1772300.0],["2017-01-27",41.3846,41.4906,40.4661,40.9819,2333900.0],["2017-01-30",40.8829,40.8829,40.0421,40.7982,1757300.0],["2017-01-31",41.1585,41.1585,39.8089,40.3389,2998900.0],["2017-02-01",40.7346,41.3846,40.2541,40.4166,1940400.0],["2017-02-02",40.0986,40.883,39.6535,40.6356,1648400.0],["2017-02-03",41.4694,41.9993,41.427,41.9852,1590800.0],["2017-02-06",41.5966,42.2679,41.5966,42.0206,1205100.0],["2017-02-07",42.2043,42.3032,42.0064,42.1972,1243800.0],["2017-02-08",41.9216,42.3314,41.6461,42.282,1396000.0],["2017-02-09",42.4233,42.9532,42.2537,42.8049,1329800.0],["2017-02-10",43.0098,43.1369,42.7766,43.0027,1183100.0],["2017-02-13",43.1935,44.0343,43.1511,43.8718,1699400.0],["2017-02-14",43.8153,44.2251,43.7729,43.8506,1276500.0],["2017-02-15",43.999,44.3664,43.7305,44.324,1270500.0],["2017-02-16",44.2039,44.4371,44.0414,44.2322,1178100.0],["2017-02-17",43.6952,43.9071,43.4055,43.893,990200.0],["2017-02-21",43.9778,44.3028,43.9142,44.105,883900.0],["2017-02-22",43.9001,44.5996,43.8011,44.3947,2040600.0],["2017-02-23",44.4441,44.4936,44.1191,44.4229,1015500.0],["2017-02-24",43.8365,44.4017,43.8365,44.3382,1342900.0],["2017-02-27",44.2887,44.5148,44.0061,44.3593,1103900.0],["2017-02-28",44.1474,44.2958,43.7941,44.1898,1225100.0],["2017-03-01",44.8893,45.4404,44.861,45.2355,1765200.0],["2017-03-02",45.1359,45.2711,44.5808,44.6235,1461600.0],["2017-03-03",44.7445,45.3351,44.7445,45.2355,1678100.0],["2017-03-06",44.9153,45.264,44.8513,45.0932,991900.0],["2017-03-07",44.9437,45.0078,44.6733,44.8584,1036400.0],["2017-03-08",45.3351,45.4632,44.8299,44.8797,857400.0],["2017-03-09",44.9153,45.2711,44.6947,44.8797,960500.0],["2017-03-10",44.9011,45.4846,44.7587,45.2142,913900.0],["2017-03-13",45.1999,45.3636,45.0861,45.2426,945200.0],["2017-03-14",45.0078,45.079,44.6449,44.837,904900.0],["2017-03-15",44.9295,45.4632,44.8726,45.4205,1256300.0],["2017-03-16",45.5415,46.004,45.5201,45.6838,1147300.0],["2017-03-17",45.7336,45.7478,45.1003,45.143,1464700.0],["2017-03-20",45.0718,45.1643,44.7374,44.9082,574900.0],["2017-03-21",45.2284,45.2995,43.5277,43.5917,1435300.0],["2017-03-22",43.3427,44.1539,42.8873,44.0472,1158100.0],["2017-03-23",44.04,44.7161,43.8621,44.2464,747000.0],["2017-03-24",44.2464,44.7303,43.9902,44.2393,969500.0],["2017-03-27",43.1221,44.2678,42.8232,44.1966,869700.0],["2017-03-28",44.1753,45.1217,44.0827,44.837,966500.0],["2017-03-29",44.7445,44.7445,44.2251,44.4528,667600.0],["2017-03-30",44.467,45.264,44.2891,44.9082,1080300.0],["2017-03-31",44.6378,45.1786,44.5239,44.9082,1152600.0],["2017-04-03",45.0434,45.1644,44.1397,44.8939,1034800.0],["2017-04-04",44.652,44.9295,44.5737,44.7232,925000.0],["2017-04-05",45.0647,45.328,44.1895,44.2322,1133100.0],["2017-04-06",44.2037,44.9366,43.9404,44.6378,1029700.0],["2017-04-07",44.2606,44.7659,44.161,44.5239,836600.0],["2017-04-10",44.5737,44.8441,44.3104,44.5951,711300.0],["2017-04-11",44.4314,44.8797,44.2393,44.7587,712400.0],["2017-04-12",44.7587,44.8014,43.8835,44.0685,918200.0],["2017-04-13",43.9262,44.3816,43.6771,43.7696,703300.0],["2017-04-17",43.9902,44.6093,43.7483,44.5666,612300.0],["2017-04-18",44.1468,44.5524,44.1112,44.3958,832400.0],["2017-04-19",44.7801,44.8014,44.1254,44.1752,991200.0],["2017-04-20",44.467,44.9936,44.3104,44.773,1169000.0],["2017-04-21",44.7587,44.9651,44.5453,44.6947,736000.0],["2017-04-24",45.7906,45.8404,45.3138,45.4846,1244900.0],["2017-04-25",45.8973,46.1179,45.7478,45.7905,1166900.0],["2017-04-26",45.7692,46.0609,45.7123,45.7621,1010400.0],["2017-04-27",45.8902,46.431,45.8688,46.3812,1463300.0],["2017-04-28",45.8332,46.6516,45.3422,46.3456,1442000.0],["2017-05-01",46.7298,46.7298,45.9755,46.2317,1452900.0],["2017-05-02",46.2673,46.3242,45.819,46.189,850800.0],["2017-05-03",46.0894,46.3385,45.9898,46.1819,1357100.0],["2017-05-04",46.431,46.5733,45.7977,45.8475,1425900.0],["2017-05-05",46.0111,46.0823,45.634,45.7834,882300.0],["2017-05-08",45.8048,45.9257,45.3636,45.5059,1092200.0],["2017-05-09",45.5913,45.7763,45.0007,45.1572,1052000.0],["2017-05-10",45.0719,45.4846,44.9295,45.4419,1228100.0],["2017-05-11",45.2996,45.4703,44.7232,45.2142,1078700.0],["2017-05-12",44.9366,45.2711,44.7161,44.8299,840400.0],["2017-05-15",45.0078,45.4419,44.8868,45.3351,1358100.0],["2017-05-16",45.4347,45.6055,45.1359,45.5272,1014700.0],["2017-05-17",45.5273,45.5273,43.6416,43.6914,1297900.0],["2017-05-18",43.3996,43.5419,42.9442,43.0865,2002900.0],["2017-05-19",43.179,43.4708,43.0865,43.2858,2922200.0],["2017-05-22",43.5704,44.0685,43.3427,43.7127,1330900.0],["2017-05-23",43.7554,44.1041,43.4637,43.912,1409600.0],["2017-05-24",43.9689,44.1112,43.7269,44.0899,1032300.0],["2017-05-25",44.2251,44.6591,44.1183,44.588,1324100.0],["2017-05-26",44.4599,44.9153,44.4599,44.652,1045400.0],["2017-05-30",44.5097,44.6235,44.1966,44.4883,671900.0],["2017-05-31",44.5809,44.7943,44.1183,44.7659,1536800.0],["2017-06-01",44.9809,45.9343,44.7515,45.9343,1002800.0],["2017-06-02",45.6691,46.0131,45.4468,45.8483,886600.0],["2017-06-05",45.8124,45.92,45.3107,45.368,899400.0],["2017-06-06",45.0024,45.1099,44.4576,44.4935,1145600.0],["2017-06-07",44.6153,44.9307,44.4074,44.7372,906500.0],["2017-06-08",44.7372,46.006,44.73,45.6117,1568600.0],["2017-06-09",45.8411,46.5866,45.8411,46.5293,1025300.0],["2017-06-12",46.3931,46.816,46.3931,46.5723,1245100.0],["2017-06-13",46.6798,47.2103,46.5795,46.9809,1058200.0],["2017-06-14",46.6296,46.9379,46.1852,46.8518,1122800.0],["2017-06-15",46.4074,46.7515,46.3357,46.7371,1234500.0],["2017-06-16",46.8231,46.9665,46.6368,46.8447,1649300.0],["2017-06-19",47.1529,47.3966,46.9522,47.2246,838000.0],["2017-06-20",47.0525,47.1242,46.5794,46.6081,866300.0],["2017-06-21",46.6941,46.6941,45.7264,45.7766,1000700.0],["2017-06-22",45.5042,45.5042,44.6655,44.9379,1397100.0],["2017-06-23",45.0956,45.2175,44.73,44.8591,1761500.0],["2017-06-26",45.0526,45.5114,44.8805,45.2031,863100.0],["2017-06-27",45.3895,45.9128,45.2318,45.4468,970000.0],["2017-06-28",45.8698,46.4648,45.8339,46.3716,928500.0],["2017-06-29",46.9809,47.0454,45.9845,46.2569,1383300.0],["2017-06-30",46.4934,46.5938,45.92,45.9271,1376200.0],["2017-07-03",46.2855,46.8303,46.1565,46.4217,752700.0],["2017-07-05",46.4504,46.4862,45.9988,46.0562,1589800.0],["2017-07-06",46.0777,46.4647,45.8268,45.963,1624500.0],["2017-07-07",46.1493,46.5221,45.9988,46.3142,1270200.0],["2017-07-10",46.2855,47.0024,46.2067,46.8518,1101900.0],["2017-07-11",46.8948,47.0812,46.5436,46.7085,743500.0],["2017-07-12",46.7873,46.9809,46.6654,46.9593,717900.0],["2017-07-13",47.0095,47.3464,46.902,47.2747,795100.0],["2017-07-14",46.8518,47.5328,46.73,47.3823,806500.0],["2017-07-17",47.3034,47.6475,47.031,47.5543,1097400.0],["2017-07-18",47.2748,47.7192,47.2246,47.6045,520900.0],["2017-07-19",47.6618,47.9916,47.4755,47.8124,859400.0],["2017-07-20",47.8912,47.9342,47.2102,47.2317,1029400.0],["2017-07-21",47.1601,47.6403,47.1601,47.6117,681700.0],["2017-07-24",47.5113,47.755,47.4038,47.583,676600.0],["2017-07-25",48.0274,48.3858,47.7909,48.1421,880900.0],["2017-07-26",48.2138,48.2281,47.6332,47.7837,648300.0],["2017-07-27",47.9701,48.2927,47.4755,47.7622,810600.0],["2017-07-28",48.1063,48.4432,46.9235,48.2927,1095000.0],["2017-07-31",48.5507,48.5507,47.841,47.8482,1243100.0],["2017-08-01",48.1134,48.1134,47.4468,47.8267,1241200.0],["2017-08-02",47.755,47.9342,47.3034,47.7837,743100.0],["2017-08-03",47.6117,47.8482,47.5041,47.7048,788200.0],["2017-08-04",48.0274,48.1636,47.755,48.0561,769800.0],["2017-08-07",48.0489,48.0991,47.6618,47.6762,588400.0],["2017-08-08",47.6332,48.1995,47.4181,47.4755,954600.0],["2017-08-09",47.1601,47.4396,46.9952,47.3034,924900.0],["2017-08-10",46.9952,47.031,46.178,46.1852,1023200.0],["2017-08-11",46.1207,46.6583,46.0346,46.1063,851700.0],["2017-08-14",46.5508,46.859,46.5077,46.6009,678600.0],["2017-08-15",47.0239,47.0884,46.5866,46.5938,945800.0],["2017-08-16",46.8303,46.9809,46.6439,46.7085,1003800.0],["2017-08-17",46.5293,46.6726,45.0311,45.1099,1263300.0],["2017-08-18",44.9451,45.3537,44.7229,45.1099,1204700.0],["2017-08-21",45.1601,45.2103,44.7874,44.9666,753000.0],["2017-08-22",45.1315,45.2605,44.9236,45.0669,1101100.0],["2017-08-23",44.6727,45.2175,44.5723,45.1386,888500.0],["2017-08-24",45.4397,45.5257,45.1816,45.2103,679300.0],["2017-08-25",45.411,45.583,45.3608,45.3967,857300.0],["2017-08-28",45.4253,45.5114,45.196,45.3895,614000.0],["2017-08-29",44.9021,45.0239,44.3573,44.9164,970700.0],["2017-08-30",45.0175,45.2992,45.0031,45.1836,772300.0],["2017-08-31",45.3786,45.4147,44.8586,45.1547,1056800.0],["2017-09-01",45.2486,45.8698,45.1836,45.7253,793800.0],["2017-09-05",45.3714,45.5231,44.4542,44.6492,1070400.0],["2017-09-06",44.8586,45.0897,44.2591,44.2664,1943600.0],["2017-09-07",44.288,44.3314,43.1108,43.2769,1304700.0],["2017-09-08",43.2769,43.9486,43.0602,43.8186,1084700.0],["2017-09-11",44.4108,44.7936,44.1797,44.6925,1096800.0],["2017-09-12",44.967,45.2631,44.8658,45.1186,667300.0],["2017-09-13",44.9742,45.0753,44.8081,44.9597,726500.0],["2017-09-14",44.967,45.1042,44.5986,44.7864,1056300.0],["2017-09-15",44.6492,45.1836,44.6419,45.1475,1364400.0],["2017-09-18",45.3425,45.4436,45.0103,45.0825,989700.0],["2017-09-19",45.0536,45.5086,45.0319,45.4292,912800.0],["2017-09-20",45.5809,45.7036,45.0681,45.5881,630800.0],["2017-09-21",45.5953,45.7975,45.4292,45.4509,917000.0],["2017-09-22",45.3931,45.7975,45.2703,45.5881,867600.0],["2017-09-25",45.4725,45.7975,45.292,45.7759,644500.0],["2017-09-26",45.7903,45.8409,45.5086,45.7614,651300.0],["2017-09-27",46.3248,46.7653,46.1731,46.5992,1085100.0],["2017-09-28",46.6064,46.6426,46.0214,46.2237,793100.0],["2017-09-29",46.0864,46.5776,46.0864,46.4692,1021300.0],["2017-10-02",46.6714,47.0253,46.5559,46.8881,1149900.0],["2017-10-03",46.8953,47.2059,46.5992,47.1915,1342600.0],["2017-10-04",47.2565,47.6609,47.1481,47.5381,910100.0],["2017-10-05",47.5526,48.3109,47.4009,48.0798,940600.0],["2017-10-06",48.246,48.376,47.762,48.1376,724300.0],["2017-10-09",48.2243,48.2387,47.9137,48.0943,479500.0],["2017-10-10",48.1448,48.766,48.1087,48.7515,806000.0],["2017-10-11",48.6143,48.7371,48.3543,48.6071,663700.0],["2017-10-12",48.4626,48.8165,48.3615,48.6287,879300.0],["2017-10-13",48.7082,49.0765,48.4987,48.5421,723300.0],["2017-10-16",48.6576,48.7804,48.5276,48.6215,629400.0],["2017-10-17",48.701,48.831,48.4482,48.8021,905700.0],["2017-10-18",48.9682,49.1199,48.8021,49.0404,860500.0],["2017-10-19",48.7948,49.2426,48.6721,49.2354,667500.0],["2017-10-20",49.741,49.7627,48.9032,48.9321,1063600.0],["2017-10-23",49.1487,49.3437,48.7587,49.3076,893900.0],["2017-10-24",49.4015,49.5893,49.0115,49.5243,1032600.0],["2017-10-25",49.6543,49.6688,48.571,48.8815,1049000.0],["2017-10-26",49.2715,49.3293,48.8598,49.2571,1005700.0],["2017-10-27",48.8165,49.9793,48.1232,49.1849,1270100.0],["2017-10-30",48.9754,48.9899,47.9859,48.0437,1003600.0],["2017-10-31",48.1159,48.4843,47.5237,47.5598,1404500.0],["2017-11-01",47.8198,48.5421,47.6537,48.4843,1694200.0],["2017-11-02",48.5854,50.1238,48.3543,49.7554,2275800.0],["2017-11-03",49.5965,49.7049,49.2499,49.3438,1262000.0],["2017-11-06",49.1343,50.1671,49.1126,49.9938,1026000.0],["2017-11-07",50.0154,50.521,49.7338,49.9143,1459300.0],["2017-11-08",49.7627,49.8277,48.896,49.4665,1429800.0],["2017-11-09",49.1271,49.5532,48.6143,49.416,1677400.0],["2017-11-10",49.3654,49.4954,48.831,49.156,839700.0],["2017-11-13",48.831,49.4954,48.8021,49.1343,1484300.0],["2017-11-14",48.8815,49.4377,48.7371,49.351,1729600.0],["2017-11-15",48.8093,49.7266,48.5926,49.5243,1361300.0],["2017-11-16",49.6904,49.9432,49.3365,49.3943,1229000.0],["2017-11-17",49.1415,49.7916,49.0549,49.5749,849900.0],["2017-11-20",49.7193,49.9216,49.5388,49.7049,616900.0],["2017-11-21",49.8927,50.0877,49.4015,49.5099,777000.0],["2017-11-22",49.5749,49.7338,49.3365,49.4015,443200.0],["2017-11-24",49.5243,49.7265,49.3149,49.5821,416000.0],["2017-11-27",49.5965,49.741,49.4376,49.6038,968600.0],["2017-11-28",49.7482,50.7449,49.6615,50.5932,1073500.0],["2017-11-29",50.9038,52.1316,50.8532,51.6694,1407700.0],["2017-11-30",52.0016,52.1677,51.1205,51.1277,2295100.0],["2017-12-01",51.3241,51.3241,49.6586,51.2877,1577500.0],["2017-12-04",51.8623,52.2841,51.5204,51.5277,1103200.0],["2017-12-05",51.7168,52.0877,51.3241,51.4041,1218600.0],["2017-12-06",51.3895,52.0004,51.3023,51.5059,945700.0],["2017-12-07",51.2586,51.9932,51.2441,51.6295,984200.0],["2017-12-08",51.855,52.2259,51.4623,52.1895,803100.0],["2017-12-11",52.1386,52.2186,51.6368,52.0222,849600.0],["2017-12-12",52.0586,52.2259,51.0404,51.4768,1385400.0],["2017-12-13",51.4622,51.6659,51.0841,51.0913,1024600.0],["2017-12-14",51.2077,51.3022,50.7277,50.8295,1089300.0],["2017-12-15",51.0768,51.5859,50.8513,51.1786,2075300.0],["2017-12-18",51.1786,51.1786,51.1786,51.1786,0.0],["2017-12-19",51.7095,51.9423,51.2877,51.535,1092700.0],["2017-12-20",51.9423,52.1168,51.4332,51.8186,1207300.0],["2017-12-21",52.1532,52.3932,51.7386,51.8113,891000.0],["2017-12-22",52.0513,52.2768,51.5131,51.8259,702900.0],["2017-12-26",51.9713,52.2623,51.6513,51.8768,433100.0],["2017-12-27",51.9205,52.0514,51.5641,51.6877,476600.0],["2017-12-28",51.7604,51.9495,51.6077,51.9204,602900.0],["2017-12-29",51.9859,52.0804,51.295,51.3168,702000.0],["2018-01-02",51.7677,51.8695,50.8513,51.1859,760300.0],["2018-01-03",50.9095,51.4113,50.9095,51.295,706800.0],["2018-01-04",51.4623,52.1823,51.4186,51.9641,908000.0],["2018-01-05",52.0441,52.5168,51.8841,52.3641,1069400.0],["2018-01-08",52.3059,52.5459,51.8986,52.5168,962000.0],["2018-01-09",52.5168,53.4841,52.4514,53.0695,1477400.0],["2018-01-10",53.1059,53.855,52.9386,53.3677,1329600.0],["2018-01-11",53.615,53.8259,53.2804,53.7313,1147600.0],["2018-01-12",53.8841,54.1096,53.535,53.9714,1043200.0],["2018-01-16",54.1314,54.4005,52.5604,53.0186,1440000.0],["2018-01-17",53.3241,53.6732,52.9459,53.4186,1015800.0],["2018-01-18",53.5132,53.7823,53.3459,53.4405,924000.0],["2018-01-19",53.6586,54.0295,53.3823,53.855,1364700.0],["2018-01-22",53.8914,54.0296,53.4477,53.7968,1008800.0],["2018-01-23",53.535,53.775,53.1495,53.4986,1119400.0],["2018-01-24",53.775,53.9641,53.4623,53.8186,1000300.0],["2018-01-25",54.0077,54.1241,53.7023,54.0077,1508700.0],["2018-01-26",54.0732,54.5895,53.6659,54.575,1203900.0],["2018-01-29",54.4877,54.9677,54.0586,54.1823,1726700.0],["2018-01-30",50.9095,52.4223,49.4622,49.8186,3470300.0],["2018-01-31",49.8913,50.2186,48.975,49.164,2510900.0],["2018-02-01",48.975,49.8913,48.975,49.7895,1866300.0],["2018-02-02",49.5204,50.1022,48.2113,48.255,1352500.0],["2018-02-05",47.4549,48.364,46.0004,46.2186,2105500.0],["2018-02-06",45.3822,47.2077,44.6331,46.9386,2585200.0],["2018-02-07",46.6186,47.6295,46.4368,46.4877,1630400.0],["2018-02-08",46.124,46.4004,43.9058,43.9131,2232800.0],["2018-02-09",44.5895,45.0404,43.0913,44.6476,2062600.0],["2018-02-12",45.2731,47.1786,44.0876,44.9749,2108900.0],["2018-02-13",44.844,45.0186,44.4004,44.8877,1223300.0],["2018-02-14",44.7349,46.1677,44.5386,46.0149,1403700.0],["2018-02-15",46.3058,46.8658,45.244,45.724,1890500.0],["2018-02-16",45.4186,46.1822,45.2513,45.8549,1643700.0],["2018-02-20",45.4986,46.0731,45.3967,45.6004,1444800.0],["2018-02-21",45.6586,46.8513,45.6586,46.0368,1715400.0],["2018-02-22",46.1313,46.3931,45.2004,45.3604,1680200.0],["2018-02-23",45.6513,45.9931,45.3895,45.9277,984400.0],["2018-02-26",46.2113,46.6113,46.0222,46.5313,1157200.0],["2018-02-27",46.3858,47.0768,46.2258,46.2331,1412000.0],["2018-02-28",46.4077,46.6695,45.324,45.3313,1914000.0],["2018-03-01",45.3604,45.7167,44.3858,44.5022,2860000.0],["2018-03-02",44.3335,44.9202,43.5781,44.8029,1467300.0],["2018-03-05",44.3849,45.3676,44.0622,45.0082,2383300.0],["2018-03-06",45.2942,45.4703,44.8322,45.1696,1223500.0],["2018-03-07",44.6415,45.3383,44.5095,45.1623,1631300.0],["2018-03-08",45.2062,45.3163,44.4875,45.0082,2066600.0],["2018-03-09",45.2942,46.3137,45.2649,46.2403,2041700.0],["2018-03-12",46.2917,46.5043,46.079,46.2403,1376900.0],["2018-03-13",46.541,46.629,45.8443,45.969,1552300.0],["2018-03-14",46.3063,46.3063,45.3309,45.5069,896100.0],["2018-03-15",45.6609,45.8883,45.4263,45.4483,1100400.0],["2018-03-16",45.6536,46.101,45.3603,45.5509,2401000.0],["2018-03-19",45.5583,45.7856,44.7662,45.1916,1359300.0],["2018-03-20",45.4336,45.7856,45.2063,45.2796,1004500.0],["2018-03-21",45.3896,46.1963,45.2063,45.617,1150900.0],["2018-03-22",45.0229,46.1083,43.8861,43.9521,3352600.0],["2018-03-23",44.1942,44.2822,42.258,42.3607,1509500.0],["2018-03-26",42.9767,43.6368,42.5,43.4388,2198700.0],["2018-03-27",43.4681,44.1942,42.8154,43.1161,1628800.0],["2018-03-28",43.2554,43.8788,42.8081,43.5635,1778400.0],["2018-03-29",43.6661,44.9349,43.3508,44.6709,2544800.0],["2018-04-02",44.4582,45.0449,42.9034,43.5781,3180400.0],["2018-04-03",43.7688,44.2455,43.2848,44.1428,2643700.0],["2018-04-04",43.4828,44.9202,43.0941,44.7662,1991200.0],["2018-04-05",44.9862,45.1843,44.7295,44.9642,1952300.0],["2018-04-06",44.5095,44.8689,43.2187,43.7175,2293100.0],["2018-04-09",43.8861,44.5389,43.6808,43.7321,1737400.0],["2018-04-10",44.2822,45.0742,44.1942,44.7882,1923500.0],["2018-04-11",44.2455,44.6195,44.0695,44.1355,2129700.0],["2018-04-12",44.5095,45.0229,44.2602,44.7735,1219600.0],["2018-04-13",45.3016,45.4629,44.3188,44.4802,1850200.0],["2018-04-16",44.7075,45.1256,44.4435,44.7809,1819200.0],["2018-04-17",45.2429,45.2429,44.0255,44.1868,3484300.0],["2018-04-18",44.3115,44.9349,44.2822,44.6562,1792900.0],["2018-04-19",44.6635,45.1036,44.4582,44.7369,1246700.0],["2018-04-20",44.8762,44.9789,44.3555,44.6562,1832200.0],["2018-04-23",44.8615,45.2282,44.7149,45.0742,1627400.0],["2018-04-24",45.1402,45.5216,44.4289,44.7735,1950200.0],["2018-04-25",44.8836,45.0449,44.4142,44.7956,1178100.0],["2018-04-26",44.8689,45.3749,44.5315,44.9349,1155800.0],["2018-04-27",44.0035,45.0669,43.1087,44.3408,2129500.0],["2018-04-30",44.3849,44.4949,43.4241,43.4314,1960700.0],["2018-05-01",43.3068,43.5781,42.588,42.7567,1443600.0],["2018-05-02",42.6467,42.9547,41.5393,41.6566,2199800.0],["2018-05-03",41.3559,41.6346,40.2559,40.9526,2063700.0],["2018-05-04",40.6739,42.0893,40.5639,41.9133,1018800.0],["2018-05-07",41.928,42.104,41.6566,41.9207,958800.0],["2018-05-08",41.994,42.2874,41.8033,42.1187,1808800.0],["2018-05-09",42.3974,42.632,41.7593,42.3314,1428800.0],["2018-05-10",42.4414,43.2921,42.148,43.0867,1447800.0],["2018-05-11",43.1894,43.6881,43.0867,43.2921,1111300.0],["2018-05-14",43.3214,43.6808,43.2481,43.3508,820300.0],["2018-05-15",43.1674,43.7688,43.0647,43.3874,1739500.0],["2018-05-16",43.3214,43.6955,43.1601,43.5855,1291400.0],["2018-05-17",43.4241,43.9962,43.4241,43.7028,1942100.0],["2018-05-18",43.5708,43.5708,42.9181,43.1234,1482800.0],["2018-05-21",43.2628,43.5488,43.1307,43.4021,1923400.0],["2018-05-22",43.4828,44.2748,43.4168,43.9741,1171000.0],["2018-05-23",43.6074,43.6735,42.9987,43.5708,1214800.0],["2018-05-24",43.5414,43.5414,42.4047,42.9547,1140900.0],["2018-05-25",42.7494,42.9107,42.4414,42.7054,881300.0],["2018-05-29",42.368,42.3754,40.2779,40.5125,1596400.0],["2018-05-30",40.9379,41.62,40.8426,41.3339,1480500.0],["2018-05-31",41.3193,41.3266,40.7032,40.9232,1897400.0],["2018-06-01",41.4489,42.0337,41.3304,41.7894,1387300.0],["2018-06-04",41.8338,42.0633,41.5303,41.5969,891400.0],["2018-06-05",41.4711,41.5229,40.6345,41.4266,1932800.0],["2018-06-06",41.6635,42.1595,41.4859,42.1299,1328900.0],["2018-06-07",42.3446,42.389,41.745,41.93,1152400.0],["2018-06-08",41.93,41.93,41.93,41.93,0.0],["2018-06-11",42.1595,42.8332,42.0633,42.463,1133400.0],["2018-06-12",42.4779,42.6555,41.856,42.0189,1372600.0],["2018-06-13",42.1595,42.5371,41.856,41.8782,1323000.0],["2018-06-14",42.0115,42.5667,41.4488,41.6487,1347500.0],["2018-06-15",41.6413,41.9893,40.8048,41.7524,4352800.0],["2018-06-18",41.3822,41.5377,41.0491,41.4933,1159200.0],["2018-06-19",41.2194,41.4489,40.9677,41.2934,1210400.0],["2018-06-20",41.5229,41.6709,41.1083,41.4044,1507300.0],["2018-06-21",41.2712,41.4488,41.0195,41.1897,1587600.0],["2018-06-22",41.4637,41.7006,41.1749,41.2046,1970600.0],["2018-06-25",41.0121,41.0121,40.3458,40.6049,1302900.0],["2018-06-26",40.6938,40.716,39.9609,40.1015,1139200.0],["2018-06-27",40.1904,40.1904,38.9023,38.9245,1559100.0],["2018-06-28",39.0133,39.2724,38.7246,39.2132,1157300.0],["2018-06-29",39.4871,40.0349,39.191,39.1984,1486700.0],["2018-07-02",39.1984,39.6277,38.7838,39.1317,1302800.0],["2018-07-03",39.3168,39.7092,39.2798,39.4057,1159000.0],["2018-07-05",39.4204,39.9238,39.1984,39.6277,1175300.0],["2018-07-06",39.4723,39.8128,39.2576,39.6944,1600300.0],["2018-07-09",39.7684,40.8936,39.5167,40.8566,1469900.0],["2018-07-10",40.864,40.9307,40.3532,40.5457,1386700.0],["2018-07-11",40.3828,40.5235,39.4871,39.5315,1436900.0],["2018-07-12",39.9461,39.9461,39.1391,39.413,1131200.0],["2018-07-13",39.2798,39.5833,39.0503,39.3538,1175500.0],["2018-07-16",39.3316,40.0719,39.3316,40.0349,1414200.0],["2018-07-17",39.9461,40.6863,39.8498,40.6123,1872500.0],["2018-07-18",40.5827,41.2786,40.2866,41.2416,1862200.0],["2018-07-19",41.1379,41.2194,40.3384,40.3754,1128800.0],["2018-07-20",40.2422,40.2422,39.8794,39.9979,1388400.0],["2018-07-23",40.1237,40.6641,39.9757,40.4865,1098100.0],["2018-07-24",40.5753,40.9751,40.4494,40.5901,1230700.0],["2018-07-25",40.4495,40.7826,40.1385,40.7308,1408800.0],["2018-07-26",40.8714,41.4563,40.7234,41.0713,1255200.0],["2018-07-27",41.8412,42.8184,41.3452,42.7444,2142700.0],["2018-07-30",42.7962,43.5513,42.4927,43.1367,1550900.0],["2018-07-31",43.4328,43.455,42.774,42.9961,2738700.0],["2018-08-01",43.1811,43.3366,41.6043,41.6487,2019000.0],["2018-08-02",41.3008,41.397,40.6641,41.1972,1643600.0],["2018-08-03",41.0935,41.6191,41.0565,41.323,1039900.0],["2018-08-06",41.3526,41.7376,41.1009,41.5303,1044500.0],["2018-08-07",41.7598,42.463,41.6709,41.7302,1255200.0],["2018-08-08",41.8116,41.856,41.3822,41.6783,788400.0],["2018-08-09",41.6117,41.7894,41.1305,41.1897,800000.0],["2018-08-10",40.8862,40.8862,39.6425,39.9609,1145500.0],["2018-08-13",39.9164,40.0201,39.5611,39.6869,844000.0],["2018-08-14",39.724,40.4198,39.7018,40.2792,985800.0],["2018-08-15",39.9312,40.257,39.5907,40.1163,1558200.0],["2018-08-16",40.1756,41.36,40.1756,41.0713,1353500.0],["2018-08-17",40.7974,41.3378,40.7826,41.249,1432700.0],["2018-08-20",41.1083,41.8634,41.1083,41.2342,950900.0],["2018-08-21",41.1527,42.1003,41.1379,41.819,1414200.0],["2018-08-22",41.745,41.9004,41.4859,41.5969,850500.0],["2018-08-23",41.4859,41.5821,40.8344,40.9306,732600.0],["2018-08-24",41.0565,41.323,41.0047,41.0935,533000.0],["2018-08-27",41.3304,42.0485,41.3304,41.782,707300.0],["2018-08-28",41.819,41.9448,41.5377,41.6413,842600.0],["2018-08-29",41.6339,41.6339,40.8492,41.4192,830500.0],["2018-08-30",41.3156,41.3304,40.7604,40.901,853300.0],["2018-08-31",40.7974,41.0343,40.5605,40.8566,1244400.0],["2018-09-04",40.7604,41.2934,40.5383,41.2416,1166600.0],["2018-09-05",41.1145,41.8843,41.1145,41.8544,1703000.0],["2018-09-06",41.8021,42.0039,41.4583,41.6452,1639500.0],["2018-09-07",41.6751,41.832,40.8753,41.1519,1695100.0],["2018-09-10",41.3163,41.6003,41.0921,41.3014,807300.0],["2018-09-11",41.122,41.2042,40.3073,41.0099,980800.0],["2018-09-12",41.0248,41.0248,40.5839,40.7558,910000.0],["2018-09-13",40.965,41.2042,40.7558,40.9875,1035900.0],["2018-09-14",41.1967,42.5794,41.1967,42.557,1484400.0],["2018-09-17",42.5645,42.9755,42.4673,42.5645,1737000.0],["2018-09-18",42.6168,43.1699,42.3776,43.14,1162900.0],["2018-09-19",43.2745,44.3582,43.267,43.9472,1292600.0],["2018-09-20",44.1863,44.9561,43.708,44.3881,1265100.0],["2018-09-21",44.5376,44.5675,44.1116,44.5002,1780600.0],["2018-09-24",44.418,44.6497,43.6482,43.7379,935500.0],["2018-09-25",44.0892,44.1415,43.4987,43.5585,1330500.0],["2018-09-26",43.693,43.9472,43.1998,43.3642,1489000.0],["2018-09-27",43.4613,43.9621,43.2371,43.8201,1682800.0],["2018-09-28",43.5361,44.0219,43.1474,43.7902,2336100.0],["2018-10-01",44.0966,44.3134,43.6557,43.7977,1693100.0],["2018-10-02",43.8126,44.2461,43.424,43.992,1403100.0],["2018-10-03",44.3732,45.0533,44.1041,44.702,1763700.0],["2018-10-04",44.8216,45.4793,44.6273,45.2701,2059300.0],["2018-10-05",45.3822,45.6811,44.7543,44.844,1496300.0],["2018-10-08",44.8366,45.5391,44.717,45.3298,1098000.0],["2018-10-09",45.1729,45.3224,44.5675,45.001,1139600.0],["2018-10-10",44.9113,45.1729,43.8201,43.8425,1348400.0],["2018-10-11",43.7304,43.7304,41.4957,41.5704,1476500.0],["2018-10-12",42.3926,42.4449,40.4643,41.2117,2516200.0],["2018-10-15",41.0846,41.4284,40.5988,40.7931,2412600.0],["2018-10-16",41.1668,41.1818,40.1429,40.7856,2085900.0],["2018-10-17",40.7333,41.6825,40.4717,41.1668,1657000.0],["2018-10-18",41.0921,41.3163,39.9785,40.2326,1203800.0],["2018-10-19",40.0607,40.6137,39.7617,40.0308,2787700.0],["2018-10-22",40.1429,40.3522,39.1862,39.2684,2259500.0],["2018-10-23",38.4687,38.8947,38.0651,38.4089,2740800.0],["2018-10-24",38.4313,38.4313,36.4582,36.5703,1982700.0],["2018-10-25",36.7646,37.4224,36.6824,36.944,3481700.0],["2018-10-26",36.9515,37.2654,34.2683,34.3655,3215400.0],["2018-10-29",34.7915,35.3969,33.7825,34.231,2302700.0],["2018-10-30",34.4477,34.8513,33.9245,34.5673,2952500.0],["2018-10-31",34.9783,35.8005,34.7317,35.1801,2518000.0],["2018-11-01",35.4642,36.234,35.4492,36.0023,2777300.0],["2018-11-02",36.3237,36.9365,35.2325,35.5464,2202300.0],["2018-11-05",35.5389,36.2788,35.5389,35.9051,1652100.0],["2018-11-06",35.7706,36.3087,35.7332,36.0845,1360700.0],["2018-11-07",36.6525,37.0113,36.2041,36.9291,1998900.0],["2018-11-08",36.6749,37.3626,36.6226,37.0187,1695000.0],["2018-11-09",36.8618,37.3476,36.376,36.8469,2887500.0],["2018-11-12",36.7572,37.0038,36.234,36.3087,2233900.0],["2018-11-13",36.3685,37.2803,36.3685,36.6226,1586400.0],["2018-11-14",37.0935,37.2729,35.8005,36.1144,1934900.0],["2018-11-15",35.793,36.3536,35.4492,36.2639,1550100.0],["2018-11-16",36.092,36.3386,35.6361,36.0546,2004800.0],["2018-11-19",36.1293,37.0935,35.9201,36.6376,2476100.0],["2018-11-20",36.219,36.3835,35.6211,35.8752,2576300.0],["2018-11-21",35.9275,36.8618,35.6211,36.2265,2062100.0],["2018-11-23",36.0621,36.7049,35.7781,36.1069,668300.0],["2018-11-26",36.6301,37.0561,36.3461,36.6152,1574300.0],["2018-11-27",36.5778,36.7646,36.3087,36.533,1404900.0],["2018-11-28",36.6301,37.6466,36.3835,37.6391,1597400.0],["2018-11-29",37.3775,37.7064,36.9963,37.1309,1334600.0],["2018-11-30",37.0931,37.3878,36.874,37.2669,2815700.0],["2018-12-03",37.6447,37.8034,36.1183,36.5037,3282200.0],["2018-12-04",36.1259,36.2846,34.4258,34.66,2160200.0],["2018-12-06",33.9648,34.2369,33.0732,34.0253,2191300.0],["2018-12-07",34.0177,34.7582,33.3981,33.5493,1661100.0],["2018-12-10",33.4359,33.519,32.0758,32.4385,1900200.0],["2018-12-11",32.8087,33.1563,31.698,31.7887,2043200.0],["2018-12-12",32.3705,32.9599,32.1438,32.3252,2121600.0],["2018-12-13",32.4914,32.8012,32.2345,32.6803,1472500.0],["2018-12-14",32.3629,33.043,32.3629,32.9599,2430700.0],["2018-12-17",32.8768,33.9724,32.7181,33.0732,2433700.0],["2018-12-18",33.2017,33.912,32.7861,32.9901,1865200.0],["2018-12-19",32.8616,34.0404,32.5292,32.6879,2236100.0],["2018-12-20",32.4838,33.5417,32.3554,32.5896,2250300.0],["2018-12-21",32.5443,33.2621,31.4335,31.4335,4703200.0],["2018-12-24",31.2522,31.9549,31.0104,31.0406,813300.0],["2018-12-26",31.2824,32.771,30.5419,32.771,1705900.0],["2018-12-27",32.2194,33.2319,31.9776,33.2319,1986500.0],["2018-12-28",33.3755,33.6248,32.7256,32.9145,1834300.0],["2018-12-31",33.0052,33.4435,32.8541,33.3755,1666700.0],["2019-01-02",32.7105,33.7608,32.6803,33.519,1778700.0],["2019-01-03",33.2697,33.5266,32.7105,32.7861,1366100.0],["2019-01-04",33.4208,34.2973,33.4208,34.2293,1650500.0],["2019-01-07",34.0479,34.796,33.7684,34.4786,1249000.0],["2019-01-08",34.5693,34.7205,33.5039,34.1084,1951300.0],["2019-01-09",34.1235,34.592,33.8364,34.456,2022400.0],["2019-01-10",34.3427,34.7734,34.2218,34.6978,1483200.0],["2019-01-11",34.5316,34.8867,34.0555,34.7734,1776300.0],["2019-01-14",34.4484,35.5063,34.3955,35.393,1286700.0],["2019-01-15",35.2872,35.8539,35.068,35.8312,1681100.0],["2019-01-16",36.0428,36.7379,35.9294,36.4735,1482300.0],["2019-01-17",36.2468,37.1384,35.9294,37.0326,1373700.0],["2019-01-18",37.4029,37.9696,37.0326,37.8563,2378200.0],["2019-01-22",37.5918,37.758,37.1686,37.418,1551700.0],["2019-01-23",37.6749,37.7353,36.5566,36.9646,1591800.0],["2019-01-24",36.942,37.4558,36.8286,37.1006,1246600.0],["2019-01-25",37.554,38.0074,37.3802,37.8411,1690400.0],["2019-01-28",37.5842,37.894,37.3727,37.622,1596000.0],["2019-01-29",37.7505,37.8185,37.2215,37.4936,1599000.0],["2019-01-30",35.5894,36.617,35.3249,36.3752,3652500.0],["2019-01-31",36.1863,37.9091,35.5667,37.8336,4620900.0],["2019-02-01",37.9091,38.1056,37.2442,37.486,2106700.0],["2019-02-04",37.4331,37.5993,37.282,37.554,1994000.0],["2019-02-05",37.3273,37.4407,36.7077,36.9117,1907400.0],["2019-02-06",36.7379,37.1762,36.5717,36.8513,1437000.0],["2019-02-07",36.7455,36.8211,35.8463,36.2392,1663900.0],["2019-02-08",35.9521,36.345,35.1814,36.141,1659200.0],["2019-02-11",36.3148,36.6548,35.9672,36.5566,1216700.0],["2019-02-12",36.8891,37.3349,36.7228,36.874,1712000.0],["2019-02-13",37.0931,37.5011,37.0251,37.1838,1688200.0],["2019-02-14",36.8739,37.1837,36.5037,36.9117,1303000.0],["2019-02-15",37.3198,38.3852,37.1535,38.3776,2072000.0],["2019-02-19",38.2341,38.9595,37.9394,38.8083,1601700.0],["2019-02-20",38.7781,39.4582,38.7781,39.4582,1416900.0],["2019-02-21",39.5488,39.8586,39.1635,39.3297,1596000.0],["2019-02-22",39.5488,40.1382,39.4959,39.9493,1896700.0],["2019-02-25",40.2213,40.3725,40.0475,40.1155,1271200.0],["2019-02-26",39.9946,40.4102,39.7226,39.7302,1400200.0],["2019-02-27",39.6471,39.7679,39.3221,39.6093,1738800.0],["2019-02-28",39.5488,39.8435,39.4053,39.7755,1519700.0],["2019-03-01",39.9893,40.3023,39.1189,39.2411,2335300.0],["2019-03-04",39.2716,39.7602,38.7372,39.2106,2302300.0],["2019-03-05",39.3174,39.5617,38.6303,39.3785,1428900.0],["2019-03-06",39.2716,39.4701,38.8823,38.8975,878500.0],["2019-03-07",38.6609,38.7754,38.0349,38.1723,1815400.0],["2019-03-08",37.76,38.2868,37.447,38.1036,1616700.0],["2019-03-11",38.3173,38.8136,38.1036,38.6227,1790500.0],["2019-03-12",38.7907,39.18,38.6838,38.7525,1805700.0],["2019-03-13",38.8899,39.2411,38.5998,39.0197,2157500.0],["2019-03-14",38.9586,39.6228,38.5922,39.4625,2565300.0],["2019-03-15",39.4625,40.0274,39.3022,39.8289,8344700.0],["2019-03-18",40.0198,40.4168,39.8824,40.3023,1931500.0],["2019-03-19",40.5084,40.6458,39.5465,39.6457,1709900.0],["2019-03-20",39.6381,39.7373,38.6151,38.699,2384500.0],["2019-03-21",38.5235,39.3709,38.0043,39.264,1900400.0],["2019-03-22",38.8746,38.9204,37.4699,37.7524,2018900.0],["2019-03-25",37.7906,38.2028,37.2867,37.4165,1494800.0],["2019-03-26",37.7142,38.3708,37.7142,38.2868,1295700.0],["2019-03-27",38.2792,38.4471,37.9356,38.1036,1325800.0],["2019-03-28",38.1036,38.4242,37.9051,38.1799,981600.0],["2019-03-29",38.554,38.638,38.0883,38.3173,1481800.0],["2019-04-01",38.7372,39.745,38.6914,39.6839,1417200.0],["2019-04-02",39.6534,40.1343,39.4167,39.4854,1195400.0],["2019-04-03",39.8824,40.2031,39.0961,39.8977,1388200.0],["2019-04-04",39.8748,40.4168,39.8748,40.1649,812700.0],["2019-04-05",40.1649,40.8596,39.9969,40.6077,1674300.0],["2019-04-08",40.539,40.768,40.3863,40.7069,802300.0],["2019-04-09",40.539,40.539,39.4167,39.5465,1813300.0],["2019-04-10",39.577,40.3328,39.3938,40.2718,1069300.0],["2019-04-11",40.4855,41.0123,40.2718,40.8138,1038300.0],["2019-04-12",41.4704,42.0353,41.4246,41.8903,1227300.0],["2019-04-15",41.8674,42.1193,41.3329,41.4475,827400.0],["2019-04-16",41.5162,42.3941,41.4475,42.3102,1322100.0],["2019-04-17",42.501,42.6919,42.2796,42.501,1379200.0],["2019-04-18",42.4628,42.585,42.0429,42.1575,1894900.0],["2019-04-22",42.0124,42.3025,41.8215,42.0124,1243000.0],["2019-04-23",42.1575,42.5316,41.8826,42.4094,1203600.0],["2019-04-24",42.1804,42.2873,41.8826,42.0582,1169500.0],["2019-04-25",41.8445,42.6919,41.6918,42.585,1679000.0],["2019-04-26",42.9362,43.8752,42.9209,43.8065,1629300.0],["2019-04-29",43.9057,44.234,43.6614,43.8447,989700.0],["2019-04-30",43.8829,43.8829,43.3255,43.6385,1562000.0],["2019-05-01",43.7073,44.0279,43.0812,43.4248,1641300.0],["2019-05-02",43.3103,43.8828,42.7835,43.1652,1618400.0],["2019-05-03",43.379,43.9821,43.3332,43.9592,961000.0],["2019-05-06",43.1652,43.8981,42.8675,43.7454,748200.0],["2019-05-07",43.211,43.5011,42.7835,43.0965,1301100.0],["2019-05-08",42.9667,43.3179,42.6384,42.7759,923100.0],["2019-05-09",42.2414,42.6995,41.9666,42.669,949200.0],["2019-05-10",42.4628,43.1652,41.875,43.1194,861500.0],["2019-05-13",42.1575,42.8904,41.1497,41.4093,1124600.0],["2019-05-14",41.5314,42.6155,41.2337,42.2033,887900.0],["2019-05-15",41.6918,42.0353,41.3558,41.8215,1179900.0],["2019-05-16",42.0888,42.8446,42.0277,42.3865,1164100.0],["2019-05-17",41.8674,42.3102,41.6078,41.7986,1270900.0],["2019-05-20",41.4856,42.2414,41.4856,41.8903,909800.0],["2019-05-21",42.2491,42.3636,41.9971,42.2338,1062100.0],["2019-05-22",41.9895,42.02,41.7376,41.9284,1263600.0],["2019-05-23",41.5314,41.5314,40.4626,40.913,1446900.0],["2019-05-24",41.2337,42.0811,40.9741,41.394,1310900.0],["2019-05-28",41.3558,41.6001,41.1268,41.3177,3924500.0],["2019-05-29",40.9817,41.4016,40.8749,41.2566,1154200.0],["2019-05-30",41.4246,41.7376,41.1192,41.3177,1365900.0],["2019-05-31",40.8319,40.8627,39.652,39.7677,1784100.0],["2019-06-03",39.7137,40.9244,39.6057,40.8781,1422300.0],["2019-06-04",41.603,42.3741,41.3023,42.2585,1785600.0],["2019-06-05",42.3124,42.4127,41.6107,42.058,935100.0],["2019-06-06",42.0117,42.5978,41.9037,42.5206,978700.0],["2019-06-07",42.4975,42.9216,42.4975,42.698,1252000.0],["2019-06-10",42.9679,43.4691,42.0348,42.1736,1864500.0],["2019-06-11",42.6363,42.7828,42.2045,42.243,1095000.0],["2019-06-12",42.1659,42.243,41.7495,41.9654,954700.0],["2019-06-13",42.2199,42.7674,41.896,42.7597,1202900.0],["2019-06-14",42.7674,43.1993,42.3818,43.1144,594200.0],["2019-06-17",43.099,43.207,42.243,42.3047,709200.0],["2019-06-18",42.5438,43.3149,42.3124,43.1761,716900.0],["2019-06-19",43.3072,43.8007,43.1298,43.3149,1568600.0],["2019-06-20",43.8239,44.6413,43.4537,44.5102,1317700.0],["2019-06-21",44.6336,45.158,44.4177,44.4408,2330700.0],["2019-06-24",44.4254,44.7492,44.1015,44.3483,1194400.0],["2019-06-25",44.3405,44.3714,43.3689,43.5154,1081500.0],["2019-06-26",43.7699,43.9164,43.2378,43.3072,1208500.0],["2019-06-27",43.4846,43.9935,43.4152,43.8007,565600.0],["2019-06-28",44.2249,44.8109,44.009,44.6644,1890500.0],["2019-07-01",45.1425,45.6592,44.7878,45.2813,1713800.0],["2019-07-02",45.104,45.2273,44.194,44.5487,1213400.0],["2019-07-03",44.7261,45.3122,44.2403,45.2274,525000.0],["2019-07-05",45.2736,45.4278,44.8264,45.3507,927300.0],["2019-07-08",44.9497,45.2891,44.7338,44.9189,936300.0],["2019-07-09",44.8109,45.2042,44.6721,45.0886,1162800.0],["2019-07-10",45.0886,45.4664,44.5796,44.7878,788500.0],["2019-07-11",44.942,45.2196,44.5333,44.8958,1071500.0],["2019-07-12",45.2119,45.6592,44.9652,45.5898,789900.0],["2019-07-15",45.5512,45.6052,45.0963,45.2582,560700.0],["2019-07-16",45.2813,45.69,44.8958,45.4895,1152200.0],["2019-07-17",45.343,45.343,44.7492,45.0346,999900.0],["2019-07-18",45.1117,46.0987,44.9652,46.0371,1442200.0],["2019-07-19",45.8365,46.438,45.7594,45.7826,1675100.0],["2019-07-22",45.69,45.8905,45.289,45.3739,1191900.0],["2019-07-23",45.7594,46.145,45.6515,46.1296,1124800.0],["2019-07-24",45.9291,46.7619,45.8674,46.7156,1128300.0],["2019-07-25",46.7542,46.7619,46.1219,46.3378,1706100.0],["2019-07-26",46.2144,46.893,45.5744,46.7928,1670600.0],["2019-07-29",46.6848,46.7157,45.7594,45.8905,1451500.0],["2019-07-30",45.4973,45.8443,45.1965,45.8288,1133800.0],["2019-07-31",45.744,45.7594,44.4177,44.757,2188200.0],["2019-08-01",44.7184,44.7338,42.5823,42.9525,1960800.0],["2019-08-02",42.8908,43.3226,42.0503,42.6363,1784200.0],["2019-08-05",41.5413,42.0194,40.8396,41.4256,1730700.0],["2019-08-06",41.6184,42.1351,41.0246,41.896,1305900.0],["2019-08-07",41.0246,41.6493,40.4694,41.5182,1306500.0],["2019-08-08",41.9808,42.9756,41.7032,42.9448,1425700.0],["2019-08-09",42.5361,42.7983,42.0194,42.405,836800.0],["2019-08-12",41.9577,42.0811,40.6545,40.7779,1445600.0],["2019-08-13",40.7239,42.3356,40.6391,41.6878,1195100.0],["2019-08-14",40.9321,40.9321,40.2921,40.4309,1060900.0],["2019-08-15",40.5388,40.8087,40.1378,40.2381,1337000.0],["2019-08-16",40.2921,41.31,40.1764,41.094,1606300.0],["2019-08-19",41.9577,41.9808,41.4102,41.549,1162300.0],["2019-08-20",41.2097,41.6416,40.8781,41.0786,854900.0],["2019-08-21",41.5105,41.6647,41.3254,41.4411,683400.0],["2019-08-22",41.7804,42.0194,41.3639,41.711,860200.0],["2019-08-23",41.4256,41.8112,40.0916,40.3383,1154800.0],["2019-08-26",40.7933,41.094,40.5465,40.9321,857500.0],["2019-08-27",41.202,41.3948,40.3306,40.4926,1049200.0],["2019-08-28",40.0761,40.6468,40.0684,40.4926,1039600.0],["2019-08-29",40.9861,41.1943,40.7547,41.0246,1050500.0],["2019-08-30",41.3177,41.6261,40.9552,41.0401,1199400.0],["2019-09-03",40.8319,40.8396,40.1224,40.6159,1136900.0],["2019-09-04",41.0913,41.2471,40.8497,40.9588,1115600.0],["2019-09-05",41.4809,42.2758,41.4809,42.0031,1081500.0],["2019-09-06",42.0108,42.642,41.8082,42.4706,1152700.0],["2019-09-09",42.7901,43.6941,42.6109,43.6473,1335600.0],["2019-09-10",43.6162,44.1694,43.4681,44.1461,1015500.0],["2019-09-11",44.0214,44.1928,43.3122,44.1694,1054200.0],["2019-09-12",43.959,44.8396,43.5772,44.6993,1194000.0],["2019-09-13",45.1279,45.4163,44.7539,45.0656,1096100.0],["2019-09-16",44.7617,44.9643,44.1772,44.3565,984200.0],["2019-09-17",44.0603,44.5747,43.9902,44.5513,1100100.0],["2019-09-18",44.3409,44.6838,44.1305,44.5357,1080000.0],["2019-09-19",44.4967,44.9799,44.3175,44.3409,638800.0],["2019-09-20",44.4967,44.6993,43.959,44.0759,1511000.0],["2019-09-23",43.5148,44.7383,43.4135,44.5123,685800.0],["2019-09-24",44.7617,44.7617,43.7798,44.0681,1110600.0],["2019-09-25",44.1227,44.4188,43.8266,44.2474,725300.0],["2019-09-26",44.1227,44.3954,43.7486,44.2006,716800.0],["2019-09-27",44.598,44.7695,44.3409,44.7071,654600.0],["2019-09-30",44.7539,44.9799,44.411,44.5279,951500.0],["2019-10-01",44.8552,44.8552,42.9694,43.0005,765500.0],["2019-10-02",42.7745,42.7745,41.7615,41.855,1110000.0],["2019-10-03",41.5978,41.7381,40.8108,41.5822,1088500.0],["2019-10-04",41.5511,42.6966,41.5511,42.6654,878900.0],["2019-10-07",42.5641,42.7979,42.307,42.307,748700.0],["2019-10-08",41.6524,41.7459,40.7874,40.8108,914000.0],["2019-10-09",41.4108,41.7926,41.1458,41.5355,1181100.0],["2019-10-10",41.6913,42.2914,41.5355,42.042,894200.0],["2019-10-11",42.8135,43.7252,42.8135,43.133,903300.0],["2019-10-14",42.6732,43.1408,42.5407,43.0629,729700.0],["2019-10-15",43.1798,43.733,43.0473,43.5071,676200.0],["2019-10-16",43.4213,43.6551,42.8836,43.172,810400.0],["2019-10-17",43.4837,43.7097,43.133,43.2421,539700.0],["2019-10-18",43.1174,43.8188,43.1174,43.6395,687100.0],["2019-10-21",43.9746,44.3565,43.9746,44.2863,617100.0],["2019-10-22",44.1227,44.4656,43.3356,44.2396,819200.0],["2019-10-23",44.1694,44.7305,44.1694,44.676,589100.0],["2019-10-24",44.7305,44.9877,44.3643,44.7305,1052700.0],["2019-10-25",41.3017,43.1252,41.3017,42.4784,2210000.0],["2019-10-28",42.6265,43.4057,42.6265,42.9226,947200.0],["2019-10-29",42.7667,43.2733,42.6966,42.8602,873200.0],["2019-10-30",42.7044,42.7278,42.0342,42.3303,979200.0],["2019-10-31",42.1355,42.2836,41.3485,41.5978,1411900.0],["2019-11-01",42.0342,42.5563,42.0342,42.5096,929700.0],["2019-11-04",42.9927,43.2187,42.868,43.1876,962400.0],["2019-11-05",43.2343,43.9512,43.1798,43.8499,1406800.0],["2019-11-06",43.8889,44.0915,43.5694,43.8811,1249100.0],["2019-11-07",44.1694,44.4422,43.4213,43.5304,1415600.0],["2019-11-08",43.4525,43.4993,42.4317,43.094,1185500.0],["2019-11-11",42.6577,43.5538,42.6577,43.2967,819100.0],["2019-11-12",43.2109,43.7097,43.1018,43.5382,980300.0],["2019-11-13",43.0551,43.0551,42.3693,42.3927,818100.0],["2019-11-14",42.2914,42.6654,42.2446,42.5407,690700.0],["2019-11-15",42.7979,42.8914,42.3459,42.5641,980400.0],["2019-11-18",42.3381,42.4394,41.7926,42.2992,630700.0],["2019-11-19",42.5953,42.9693,42.4706,42.6966,901300.0],["2019-11-20",42.3381,42.5252,41.8394,42.2992,727500.0],["2019-11-21",42.3615,42.5563,42.1121,42.3459,695200.0],["2019-11-22",42.5797,43.0395,42.4628,42.5641,679400.0],["2019-11-25",42.533,42.8758,42.3927,42.7434,949300.0],["2019-11-26",42.5018,42.7044,42.2758,42.5797,845900.0],["2019-11-27",42.6109,43.0629,42.6109,43.0239,777200.0],["2019-11-29",43.0239,43.1798,42.8447,42.9382,468400.0],["2019-12-02",43.0012,43.3318,42.34,42.3872,942600.0],["2019-12-03",41.6315,42.2691,41.0648,41.2065,1145000.0],["2019-12-04",41.3088,41.9936,41.2458,41.5607,764300.0],["2019-12-05",41.5607,41.8519,41.3403,41.5528,1189400.0],["2019-12-06",42.3242,42.4816,42.0251,42.2376,782800.0],["2019-12-09",42.1274,42.3085,41.8519,41.9149,749000.0],["2019-12-10",42.0015,42.2219,41.8126,41.907,933100.0],["2019-12-11",41.6788,42.3242,41.5135,42.1274,1098100.0],["2019-12-12",42.2061,43.3003,42.0881,43.1822,1122400.0],["2019-12-13",42.9539,43.4026,42.4738,42.7335,1046700.0],["2019-12-16",43.0641,43.3081,42.7414,42.8044,1051700.0],["2019-12-17",42.8201,43.2294,42.6942,43.0248,868400.0],["2019-12-18",43.1586,43.5364,42.9539,43.0877,1118900.0],["2019-12-19",43.1979,43.4341,42.8988,43.3711,1016600.0],["2019-12-20",43.6781,43.9851,43.009,43.3317,2725100.0],["2019-12-23",43.316,43.316,42.9224,43.1271,734400.0],["2019-12-24",43.316,43.3947,42.9775,43.072,252500.0],["2019-12-26",43.1271,43.4026,42.9854,43.2688,412900.0],["2019-12-27",43.1743,43.3475,42.8752,43.1035,686300.0],["2019-12-30",43.253,43.253,42.9618,43.0169,505500.0],["2019-12-31",42.9382,43.379,42.9382,43.2924,673900.0],["2020-01-02",43.6309,43.9929,43.3711,43.867,1164500.0],["2020-01-03",43.0248,43.3396,42.6863,43.2215,896100.0],["2020-01-06",42.7886,43.316,42.6548,43.2924,849900.0],["2020-01-07",43.2058,43.804,42.8122,43.5679,868300.0],["2020-01-08",43.5207,44.1189,43.4577,43.7568,1176900.0],["2020-01-09",44.0087,44.2606,43.7804,44.2212,945300.0],["2020-01-10",44.2684,44.4574,43.8276,43.8434,1122100.0],["2020-01-13",43.9536,44.237,43.8276,44.1189,1420900.0],["2020-01-14",44.1425,44.3157,43.7804,43.8827,1703900.0],["2020-01-15",43.7489,43.8276,43.3239,43.4577,1604800.0],["2020-01-16",43.8513,44.3708,43.7883,44.1582,1425600.0],["2020-01-17",44.1582,44.9926,44.1582,44.9296,1848300.0],["2020-01-21",44.5675,44.7171,43.6623,43.7804,1608700.0],["2020-01-22",43.9615,44.1976,43.7411,43.7725,1014700.0],["2020-01-23",43.5758,43.7489,42.7335,43.5522,1073800.0],["2020-01-24",43.5521,43.56,42.5053,42.7886,1186300.0],["2020-01-27",41.7968,42.2298,41.5607,41.6473,1150800.0],["2020-01-28",42.1196,42.7729,41.9385,42.3872,1605100.0],["2020-01-29",44.0008,44.0008,42.6706,42.8831,1638000.0],["2020-01-30",42.4265,42.8673,42.1747,42.8437,1162100.0],["2020-01-31",42.4974,42.5682,41.6552,41.6788,2459400.0],["2020-02-03",42.1196,42.9146,41.9936,42.4029,1299400.0],["2020-02-04",42.9933,43.3318,42.9303,42.9618,738200.0],["2020-02-05",43.7332,44.3708,43.5679,44.1897,989800.0],["2020-02-06",44.5124,44.5203,44.0008,44.174,1058700.0],["2020-02-07",43.804,44.0638,43.5364,43.7568,733600.0],["2020-02-10",43.5679,43.9221,43.4813,43.9221,592900.0],["2020-02-11",44.0323,44.7801,43.9457,44.3472,748700.0],["2020-02-12",44.3944,44.8667,44.3708,44.4888,758600.0],["2020-02-13",44.174,44.481,43.7962,44.0717,1276300.0],["2020-02-14",44.0087,44.3865,44.0087,44.3629,766500.0],["2020-02-18",44.0953,44.5912,43.0405,43.497,1325000.0],["2020-02-19",43.7332,44.0795,43.5364,44.0087,726100.0],["2020-02-20",43.8276,44.3708,43.7489,44.0638,929400.0],["2020-02-21",43.7568,43.804,42.7965,42.828,1123400.0],["2020-02-24",41.5292,42.0645,40.3407,40.7185,1299500.0],["2020-02-25",40.9703,41.1986,38.664,38.9474,1427500.0],["2020-02-26",39.4669,39.7975,38.4909,38.5302,1491900.0],["2020-02-27",37.8218,38.4909,36.5703,36.8458,1721800.0],["2020-02-28",36.0093,36.312,34.3363,35.364,3159800.0],["2020-03-02",35.5313,37.5309,35.0294,37.507,2399100.0],["2020-03-03",37.4194,37.9452,35.4994,35.6508,2615200.0],["2020-03-04",36.3359,36.9175,35.1728,36.8378,2419200.0],["2020-03-05",35.4118,35.6826,34.6071,34.9656,1824300.0],["2020-03-06",33.1094,34.9178,32.8306,33.683,3041000.0],["2020-03-09",30.6079,32.0737,28.0984,28.2099,3157300.0],["2020-03-10",29.7714,30.815,27.6602,29.9307,4202400.0],["2020-03-11",28.7676,29.4527,27.9072,28.6162,3553600.0],["2020-03-12",26.0669,26.9113,24.5851,24.6807,4020900.0],["2020-03-13",26.5767,28.3772,25.1667,28.3214,3880400.0],["2020-03-16",23.5096,26.043,23.2387,23.3503,2457800.0],["2020-03-17",23.9876,24.5214,21.988,22.8324,3726900.0],["2020-03-18",21.032,21.9083,20.1875,21.6773,2941400.0],["2020-03-19",21.1355,23.1113,20.3229,21.4223,2373500.0],["2020-03-20",21.5498,22.3385,20.0282,20.4584,3215400.0],["2020-03-23",20.1636,20.5858,18.5703,19.2474,2243000.0],["2020-03-24",20.7053,23.6849,20.5858,23.5893,2697100.0],["2020-03-25",24.0832,27.7717,23.7247,25.9633,2908800.0],["2020-03-26",26.2899,27.6124,25.6924,26.9671,2493700.0],["2020-03-27",25.4933,27.1264,25.1029,25.9713,2035100.0],["2020-03-30",25.6526,26.6405,24.6647,26.4572,2070300.0],["2020-03-31",26.2262,26.3856,24.601,24.9675,2277700.0],["2020-04-01",23.3981,23.7008,21.5259,21.8286,2325800.0],["2020-04-02",21.5179,22.4182,20.785,21.1913,2529400.0],["2020-04-03",20.9762,21.5896,20.554,21.0399,1790900.0],["2020-04-06",22.5934,22.8006,21.9641,22.5138,2556700.0],["2020-04-07",24.3859,24.9675,22.8723,22.9519,2163200.0],["2020-04-08",23.3582,24.6409,22.8404,24.2505,3185400.0],["2020-04-09",25.3738,27.4849,24.9755,25.9713,2436600.0],["2020-04-13",26.0589,26.0908,24.7683,25.095,2120500.0],["2020-04-14",25.5809,25.9474,24.9037,25.1587,2019800.0],["2020-04-15",23.9318,24.1629,23.2786,23.6052,1740100.0],["2020-04-16",23.3742,23.5893,22.6253,22.8085,1586400.0],["2020-04-17",23.9956,24.5931,23.8283,24.3302,2239200.0],["2020-04-20",23.5813,24.3063,23.1431,23.7327,1428400.0],["2020-04-21",22.705,23.4379,22.3943,22.6492,1346400.0],["2020-04-22",23.414,23.5016,22.9838,23.1431,1379200.0],["2020-04-23",24.0354,24.0354,23.1033,23.4777,1652200.0],["2020-04-24",23.7486,24.1629,22.9121,23.884,2461900.0],["2020-04-27",24.1469,25.4295,24.1071,25.2463,2469800.0],["2020-04-28",27.3097,27.9868,26.1386,26.7759,3168200.0],["2020-04-29",27.9151,29.3173,27.6443,29.1181,3426800.0],["2020-04-30",28.4091,29.2296,28.0824,29.0066,3790000.0],["2020-05-01",28.1063,28.3135,27.5965,27.9629,2575300.0],["2020-05-04",27.3575,28.0028,26.999,27.8594,1755200.0],["2020-05-05",28.3374,28.5525,27.6204,27.7717,1950400.0],["2020-05-06",28.1541,28.2338,26.8556,27.0547,2082700.0],["2020-05-07",27.238,29.2057,27.238,28.911,2184900.0],["2020-05-08",29.6678,30.5202,29.142,30.4406,1830000.0],["2020-05-11",29.6519,29.8988,29.0942,29.1659,1404800.0],["2020-05-12",29.4846,29.7395,27.8195,27.8275,1365200.0],["2020-05-13",27.1025,27.6921,25.7004,25.8996,1582300.0],["2020-05-14",25.1666,26.8715,24.4895,26.7839,1860600.0],["2020-05-15",26.505,27.2858,26.0589,26.9671,1473900.0],["2020-05-18",28.3772,29.62,28.0984,29.2934,1677600.0],["2020-05-19",28.9269,29.0623,28.0984,28.1223,1129300.0],["2020-05-20",28.7755,29.2376,28.6242,28.7755,897400.0],["2020-05-21",28.5604,29.5563,28.3055,29.4766,1196300.0],["2020-05-22",29.628,29.6359,28.8632,29.4208,1630300.0],["2020-05-26",30.8628,31.6356,30.6796,31.1735,2049900.0],["2020-05-27",32.6314,33.1253,31.9224,32.6553,1474900.0],["2020-05-28",33.1572,33.2926,32.1534,32.5039,2148400.0],["2020-05-29",31.4862,32.722,30.743,31.1954,2718100.0],["2020-06-01",31.1954,32.197,30.6542,31.9224,1896900.0],["2020-06-02",32.4232,32.8028,31.89,32.0758,1431900.0],["2020-06-03",32.8593,34.8706,32.5847,34.7576,1697200.0],["2020-06-04",34.1921,36.058,33.9902,36.058,1753200.0],["2020-06-05",38.1743,39.1033,37.617,38.0047,1931100.0],["2020-06-08",38.7721,39.8545,38.4571,39.3537,2680700.0],["2020-06-09",37.5847,38.4894,37.1889,38.1824,1342300.0],["2020-06-10",37.6251,37.6897,35.7915,35.8157,1805100.0],["2020-06-11",33.3602,34.491,32.2535,32.3505,2198100.0],["2020-06-12",34.1841,34.2325,32.5443,33.8286,1514100.0],["2020-06-15",32.1647,35.1049,31.987,34.7414,1706900.0],["2020-06-16",36.6719,36.6719,34.5556,35.7026,1883600.0],["2020-06-17",35.4684,35.6946,34.5637,34.6122,1225000.0],["2020-06-18",32.8755,34.5314,32.8755,34.1275,1741600.0],["2020-06-19",35.1534,35.2099,33.2067,34.0629,3805800.0],["2020-06-22",33.9175,33.9175,33.1178,33.3198,1336600.0],["2020-06-23",33.2794,34.3214,33.2794,33.8367,1762100.0],["2020-06-24",33.4732,33.4732,31.68,31.9385,1696600.0],["2020-06-25",31.7447,32.5201,31.4054,32.3101,2557400.0],["2020-06-26",31.9547,32.0274,31.2277,31.6154,2283500.0],["2020-06-29",32.3182,32.6089,31.6639,32.5928,1215300.0],["2020-06-30",32.2051,33.7479,32.2051,33.554,2169100.0],["2020-07-01",33.8448,34.176,32.2374,32.4393,1643100.0],["2020-07-02",33.5055,34.2406,32.8432,32.9482,1495300.0],["2020-07-06",33.9417,34.9514,33.8367,34.1356,2066400.0],["2020-07-07",33.6267,33.9337,33.0694,33.1259,1088400.0],["2020-07-08",33.2552,33.8367,33.1178,33.8206,1406900.0],["2020-07-09",33.8286,33.8286,32.092,32.1889,1727700.0],["2020-07-10",32.3505,33.869,32.3505,33.8367,1354900.0],["2020-07-13",34.2487,34.6122,33.6267,33.8125,1376800.0],["2020-07-14",33.9579,34.4749,33.449,34.3537,1088600.0],["2020-07-15",35.218,36.1873,34.798,35.9934,1819300.0],["2020-07-16",35.5572,36.6073,35.1453,36.155,1265400.0],["2020-07-17",36.1307,36.1307,35.533,35.953,1200000.0],["2020-07-20",35.4199,35.8561,35.1857,35.428,1073300.0],["2020-07-21",35.6299,36.5104,35.6299,36.1873,1085800.0],["2020-07-22",36.1711,36.5508,35.7673,36.3327,967100.0],["2020-07-23",36.2196,36.6558,36.0177,36.365,959600.0],["2020-07-24",36.3085,36.575,35.9127,36.1631,1280900.0],["2020-07-27",35.8884,36.2519,35.3068,36.1146,1382300.0],["2020-07-28",37.9563,37.9643,34.9757,35.0807,2650800.0],["2020-07-29",34.9999,35.5169,34.5476,35.4442,1828500.0],["2020-07-30",34.3941,34.4102,33.6267,34.2891,1889300.0],["2020-07-31",34.2729,34.3295,33.5459,34.2729,4589800.0],["2020-08-03",34.5395,35.2988,34.0791,34.7091,1788000.0],["2020-08-04",34.4264,35.1291,34.3375,34.9272,1587300.0],["2020-08-05",35.2988,36.3408,34.9837,36.0661,1706900.0],["2020-08-06",35.6461,35.8238,34.6445,34.6929,1541500.0],["2020-08-07",34.4506,35.8157,34.4102,35.7996,1614100.0],["2020-08-10",36.1227,37.0031,35.8884,36.8012,1139400.0],["2020-08-11",37.6412,38.2874,37.2535,37.302,1821900.0],["2020-08-12",37.9078,37.9643,36.3892,36.6962,1183700.0],["2020-08-13",36.1954,36.7042,36.0096,36.26,801100.0],["2020-08-14",36.0257,36.7769,35.9773,36.5265,1086000.0],["2020-08-17",36.5265,36.5912,35.7915,35.8642,973800.0],["2020-08-18",36.0903,36.2277,35.2584,35.3472,671900.0],["2020-08-19",35.1938,35.8642,35.1049,35.2907,847900.0],["2020-08-20",34.8949,35.1049,34.6364,34.8464,837800.0],["2020-08-21",34.8868,35.1211,34.1922,34.4183,885600.0],["2020-08-24",34.8545,36.0823,34.6768,36.0419,855400.0],["2020-08-25",36.3488,36.6962,35.6784,35.7915,814300.0],["2020-08-26",35.6138,35.6622,35.2261,35.3068,791200.0],["2020-08-27",35.2261,36.2681,35.2261,35.8157,989300.0],["2020-08-28",36.1146,36.1227,35.3391,35.8076,964300.0],["2020-08-31",35.8322,35.8404,34.4169,34.4496,1691100.0],["2020-09-01",34.1551,35.4068,33.9833,35.0796,1251900.0],["2020-09-02",34.9896,35.554,34.5314,35.4231,1257200.0],["2020-09-03",35.7013,36.4294,34.4578,34.785,1392900.0],["2020-09-04",35.6195,35.8813,34.8505,35.5213,1351400.0],["2020-09-08",35.2104,35.464,34.1387,34.4333,1691400.0],["2020-09-09",34.9077,34.965,34.0978,34.2369,1078700.0],["2020-09-10",34.3433,35.0141,33.2552,33.3534,1300500.0],["2020-09-11",33.3616,34.0242,33.108,33.5988,1204700.0],["2020-09-14",33.9015,34.2042,33.5415,33.8033,973700.0],["2020-09-15",33.8279,33.9751,32.6662,32.6826,1091700.0],["2020-09-16",32.838,34.3515,32.7071,34.0406,1856700.0],["2020-09-17",33.6561,33.9342,33.247,33.7788,1335600.0],["2020-09-18",33.6561,33.8115,32.838,32.8543,1777000.0],["2020-09-21",31.8726,32.3062,31.3163,31.9054,1596100.0],["2020-09-22",31.979,32.4289,31.3573,31.7581,1101600.0],["2020-09-23",31.9463,32.5762,30.8664,30.9155,1190600.0],["2020-09-24",31.0382,31.6518,30.2937,31.2754,1159800.0],["2020-09-25",30.8664,31.8317,30.6619,31.6027,1209000.0],["2020-09-28",32.3717,33.0262,32.2081,32.8053,1626900.0],["2020-09-29",32.5189,32.838,32.0526,32.7725,1520300.0],["2020-09-30",32.9362,33.4352,32.5926,32.9443,1541500.0],["2020-10-01",33.0262,33.3861,32.6008,33.018,1356400.0],["2020-10-02",32.4944,33.8197,32.4944,33.5824,810700.0],["2020-10-05",33.9669,34.6869,33.9506,34.2615,826300.0],["2020-10-06",34.5641,35.3004,34.0242,34.1387,1476400.0],["2020-10-07",34.4987,35.3332,34.4987,35.2513,1050100.0],["2020-10-08",35.5295,35.7913,35.1368,35.5459,897600.0],["2020-10-09",35.7586,35.9385,34.695,34.7441,1269300.0],["2020-10-12",34.9159,35.1777,34.605,35.0141,1048500.0],["2020-10-13",34.6214,34.8423,33.6233,33.7461,887300.0],["2020-10-14",33.7133,34.2778,33.7133,33.7379,1148300.0],["2020-10-15",33.3207,34.0079,33.1407,33.9997,986000.0],["2020-10-16",34.1142,34.2533,33.427,33.7052,857000.0],["2020-10-19",33.787,34.3024,33.3779,33.4352,787000.0],["2020-10-20",33.9506,34.3842,33.6397,33.7215,852200.0],["2020-10-21",33.7379,33.8851,33.5088,33.6152,707400.0],["2020-10-22",33.5334,35.2759,33.4352,35.1286,1291200.0],["2020-10-23",35.5949,35.9876,35.2841,35.6031,1420600.0],["2020-10-26",35.0468,35.1123,33.9424,34.3515,1299700.0],["2020-10-27",33.2634,33.7052,32.1508,32.1917,3035000.0],["2020-10-28",31.2509,31.9708,30.9237,31.2918,2462600.0],["2020-10-29",31.0546,32.2817,30.6782,32.0035,1674400.0],["2020-10-30",31.6599,32.3144,31.5209,32.0854,1130400.0],["2020-11-02",32.7807,32.8053,31.9954,32.4862,1204900.0],["2020-11-03",33.3288,34.3351,33.1979,34.196,1584600.0],["2020-11-04",33.4107,34.8341,32.6007,34.1306,2680800.0],["2020-11-05",34.1387,35.2841,34.0324,35.1859,1813200.0],["2020-11-06",35.4886,35.5786,33.6479,33.8442,1858100.0],["2020-11-09",36.4376,40.0535,36.4294,38.9736,3426900.0],["2020-11-10",38.9655,39.0309,37.9674,38.6464,2611000.0],["2020-11-11",38.6791,38.7609,36.7403,37.2638,1878600.0],["2020-11-12",36.7403,36.8548,35.9713,36.4785,2588700.0],["2020-11-13",36.7975,38.0574,36.5848,37.8774,765000.0],["2020-11-16",39.2681,39.6526,38.6628,39.5299,1374200.0],["2020-11-17",39.1945,40.1271,38.7609,40.0781,1491600.0],["2020-11-18",40.2499,41.0679,39.9962,40.0781,1425000.0],["2020-11-19",39.6854,40.0944,39.2682,40.029,1556900.0],["2020-11-20",39.9063,40.2008,39.5708,40.0862,1099700.0],["2020-11-23",40.6343,41.5833,40.4626,41.4279,1540300.0],["2020-11-24",41.9433,43.0886,41.9351,43.0313,1584100.0],["2020-11-25",42.5323,42.6959,41.796,42.5405,711900.0],["2020-11-27",42.3605,42.6959,42.0496,42.0496,602700.0],["2020-11-30",41.8533,42.1969,40.5853,40.7325,2464500.0],["2020-12-01",41.3944,41.4937,40.6001,41.0552,2550900.0],["2020-12-02",40.7822,42.2715,40.6084,42.0812,1398000.0],["2020-12-03",41.8164,42.892,41.8164,42.4949,1374900.0],["2020-12-04",42.9582,43.6036,42.9003,43.2561,1111400.0],["2020-12-07",42.7348,42.7762,41.6509,41.9571,1377600.0],["2020-12-08",41.4027,42.2549,41.4027,42.0067,1444800.0],["2020-12-09",42.3542,42.5031,41.3779,41.411,1764600.0],["2020-12-10",40.6415,41.4275,40.5422,41.2207,1848500.0],["2020-12-11",40.3436,40.9807,40.021,40.3519,1485100.0],["2020-12-14",41.1131,41.3531,39.3839,39.5659,2074700.0],["2020-12-15",40.0458,40.294,39.508,39.9961,1635300.0],["2020-12-16",39.9382,40.0706,39.268,39.8969,1558900.0],["2020-12-17",40.1451,40.203,39.4749,40.0458,1617900.0],["2020-12-18",39.9134,40.4016,39.1936,39.6735,4847900.0],["2020-12-21",39.872,39.872,38.7302,39.3011,1674200.0],["2020-12-22",39.2846,39.8058,39.1522,39.2184,1486800.0],["2020-12-23",39.6404,40.5009,39.6238,40.1616,914500.0],["2020-12-24",40.2113,40.4098,39.5907,40.112,415300.0],["2020-12-28",40.2692,41.0221,40.2113,40.2775,676500.0],["2020-12-29",40.5753,40.7491,39.9879,40.0375,926100.0],["2020-12-30",40.0872,40.7242,40.0541,40.3602,668900.0],["2020-12-31",40.2113,41.0966,40.1368,41.0469,928300.0],["2021-01-04",41.08,41.3696,39.7645,39.9713,1310800.0],["2021-01-05",39.8969,40.5671,39.3177,40.385,1762200.0],["2021-01-06",41.1462,42.619,41.1379,42.2797,1761200.0],["2021-01-07",42.437,43.0989,42.4121,42.8093,1920900.0],["2021-01-08",43.3802,43.3802,42.2384,42.9086,978700.0],["2021-01-11",42.3542,42.983,42.197,42.8589,883100.0],["2021-01-12",43.0244,43.8187,42.9251,43.4877,981500.0],["2021-01-13",43.3305,43.918,43.0989,43.6036,1135800.0],["2021-01-14",44.0586,44.704,43.6036,44.431,1353600.0],["2021-01-15",43.7111,44.5799,43.4298,44.1083,1255500.0],["2021-01-19",44.2324,45.308,44.1,44.944,1851900.0],["2021-01-20",44.977,45.1673,44.3151,44.4144,1042500.0],["2021-01-21",44.1662,44.4144,43.6698,44.249,1079400.0],["2021-01-22",43.7691,44.431,43.4795,44.2324,1233600.0],["2021-01-25",43.4133,44.282,43.3471,43.8849,1381300.0],["2021-01-26",44.2407,44.3234,43.3057,43.3305,804400.0],["2021-01-27",42.5362,42.7348,42.0812,42.3707,1740800.0],["2021-01-28",43.041,43.9511,42.9168,43.4795,1713100.0],["2021-01-29",41.9984,42.5942,40.4429,40.7656,3090400.0],["2021-02-01",41.0883,41.5434,40.6829,41.4772,1805700.0],["2021-02-02",41.8412,42.4618,41.5765,41.8578,1266300.0],["2021-02-03",41.8743,42.3625,41.6923,42.3211,1043000.0],["2021-02-04",42.4452,43.8435,42.3459,43.7029,1460500.0],["2021-02-05",44.0173,44.1,43.4215,43.5291,1281100.0],["2021-02-08",43.6698,44.7536,43.6698,44.7288,1159800.0],["2021-02-09",44.7206,45.1922,44.4392,45.0101,1236800.0],["2021-02-10",45.3742,45.3742,44.5303,44.8612,1167600.0],["2021-02-11",45.0101,45.3245,44.2986,44.7205,1094100.0],["2021-02-12",44.6544,45.2253,44.3565,44.7867,1126400.0],["2021-02-16",45.1591,45.3907,44.5964,45.0846,1077200.0],["2021-02-17",44.977,45.4238,44.5385,44.9026,1555300.0],["2021-02-18",44.5054,44.944,43.736,44.191,2113700.0],["2021-02-19",44.6047,45.6969,44.522,45.5893,1388100.0],["2021-02-22",47.9887,50.0738,47.8564,49.296,4418000.0],["2021-02-23",49.0726,49.296,48.0219,48.5514,2987500.0],["2021-02-24",48.9485,50.2558,48.1294,50.0159,2256100.0],["2021-02-25",50.5454,50.9426,48.2204,48.2949,1711400.0],["2021-02-26",46.4236,48.1612,46.4236,47.2673,2290000.0],["2021-03-01",48.2448,49.3224,47.8855,48.6291,1553700.0],["2021-03-02",48.4703,48.7293,48.0359,48.2865,1310600.0],["2021-03-03",48.3032,49.2055,48.1863,48.3784,1807200.0],["2021-03-04",48.32,48.5539,46.173,47.3425,2036700.0],["2021-03-05",48.3617,49.1971,47.0752,49.0217,1957400.0],["2021-03-08",49.6482,51.2105,49.289,50.2581,2018800.0],["2021-03-09",49.8404,50.868,49.147,49.9407,1530700.0],["2021-03-10",50.1244,51.5697,50.0242,51.1854,1209900.0],["2021-03-11",50.5672,51.6282,50.3082,51.0434,1175600.0],["2021-03-12",51.7034,51.7535,51.152,51.4193,1071300.0],["2021-03-15",51.2105,51.3692,50.0242,51.1854,1596800.0],["2021-03-16",50.5756,50.6842,49.4979,49.8905,1348600.0],["2021-03-17",50.5171,50.6842,49.4979,50.35,1500200.0],["2021-03-18",50.7259,51.695,50.3333,50.609,2486100.0],["2021-03-19",50.1996,50.8178,49.4895,50.4502,6096300.0],["2021-03-22",50.0158,50.0827,49.2389,49.7652,1821900.0],["2021-03-23",49.5313,49.7067,48.2364,48.4035,1576800.0],["2021-03-24",49.1219,49.7485,48.3367,48.4118,2445800.0],["2021-03-25",48.487,50.0743,48.0109,49.8738,1761200.0],["2021-03-26",50.5421,51.035,49.7903,50.6507,1112300.0],["2021-03-29",49.7234,50.4168,49.4394,49.9573,4476800.0],["2021-03-30",50.091,50.9264,50.0743,50.6591,907000.0],["2021-03-31",50.1495,50.8763,50.0325,50.091,1686500.0],["2021-04-01",49.8989,50.8596,49.7736,50.8429,1172900.0],["2021-04-05",51.4945,51.8287,51.0601,51.294,1079400.0],["2021-04-06",51.294,51.7785,51.1186,51.5697,1351000.0],["2021-04-07",51.7535,52.0542,51.4026,51.7952,819200.0],["2021-04-08",51.4277,51.5864,51.0016,51.3024,1422700.0],["2021-04-09",51.6365,52.0041,51.2856,51.7618,1504100.0],["2021-04-12",51.837,52.6557,51.6198,52.5304,924500.0],["2021-04-13",52.6056,52.6056,51.7368,51.979,948700.0],["2021-04-14",51.7618,52.9648,51.6699,52.6724,1380900.0],["2021-04-15",52.8813,53.0066,52.3967,52.756,1049400.0],["2021-04-16",53.3909,53.5914,52.7309,52.8144,1489400.0],["2021-04-19",53.0316,53.2238,52.4552,52.8479,1663000.0],["2021-04-20",52.2965,52.5722,50.9933,51.3775,3022200.0],["2021-04-21",51.1687,52.5722,50.9598,52.5387,960900.0],["2021-04-22",52.5053,52.5221,51.2689,51.4945,2711600.0],["2021-04-23",51.8537,52.6724,51.6365,52.3884,1868200.0],["2021-04-26",52.5555,53.1068,51.9958,52.0793,1304300.0],["2021-04-27",52.2798,52.5555,52.0459,52.5471,1699500.0],["2021-04-28",53.1319,54.2012,52.6724,53.2071,1578500.0],["2021-04-29",53.7584,54.0258,53.0567,53.6582,1137500.0],["2021-04-30",53.4995,53.7417,52.898,53.3575,1310400.0],["2021-05-03",54.0592,54.4769,53.4828,53.8671,1388900.0],["2021-05-04",53.7835,54.1093,53.0651,54.0174,1429000.0],["2021-05-05",54.1929,55.0784,53.7919,54.8779,1424600.0],["2021-05-06",55.0784,55.6381,54.2764,55.613,1184200.0],["2021-05-07",53.1402,55.73,53.1402,55.6882,1136300.0],["2021-05-10",56.0725,56.7826,55.7634,55.8136,1607700.0],["2021-05-11",55.471,55.471,53.9255,54.1427,1142300.0],["2021-05-12",54.5521,54.8612,52.8144,52.9815,1223000.0],["2021-05-13",52.6724,54.8528,52.6641,54.5437,1731000.0],["2021-05-14",54.7693,56.0224,54.7526,55.8303,890700.0],["2021-05-17",55.471,55.989,55.0366,55.8637,844700.0],["2021-05-18",55.7801,55.9806,54.8194,54.8695,1523000.0],["2021-05-19",54.3265,54.669,53.157,54.3683,1823100.0],["2021-05-20",54.4351,54.644,53.8503,54.268,1041600.0],["2021-05-21",54.4351,55.3207,54.2096,54.8528,1060700.0],["2021-05-24",55.0199,55.1202,54.5939,54.9364,969300.0],["2021-05-25",54.9447,55.5044,53.4159,53.4577,1488800.0],["2021-05-26",53.5663,54.2597,53.3825,54.1177,3376600.0],["2021-05-27",54.5688,55.3123,54.1177,54.527,2386200.0],["2021-05-28",55.0283,55.0283,53.7501,54.6273,1343500.0],["2021-06-01",55.2288,55.847,55.0867,55.329,2382600.0],["2021-06-02",55.4808,55.8939,55.0592,55.1941,1028700.0],["2021-06-03",54.5702,55.7337,54.5702,55.4133,923300.0],["2021-06-04",55.4386,55.6494,54.7894,55.5988,703400.0],["2021-06-07",55.7928,55.7928,55.152,55.2447,716100.0],["2021-06-08",54.9917,55.8349,54.5533,55.7843,882100.0],["2021-06-09",55.5567,55.5567,54.8484,54.8737,826600.0],["2021-06-10",55.7675,55.8096,54.2498,54.2835,767700.0],["2021-06-11",54.5111,54.8231,54.4521,54.6966,623200.0],["2021-06-14",54.6966,54.8062,53.9799,54.1654,935000.0],["2021-06-15",53.1536,54.7978,53.1452,54.4268,1426000.0],["2021-06-16",54.3341,54.8231,53.7017,54.3762,1093800.0],["2021-06-17",54.7557,54.8737,51.8804,52.1165,1095800.0],["2021-06-18",51.1131,51.6528,50.329,50.3712,2011600.0],["2021-06-21",50.9698,51.9985,50.8855,51.9563,975600.0],["2021-06-22",51.8551,52.3779,51.2059,52.0575,1216600.0],["2021-06-23",52.2514,52.8754,51.8551,52.4875,1002400.0],["2021-06-24",52.732,53.3307,52.3442,53.0525,1441100.0],["2021-06-25",52.9766,54.6123,52.9766,54.2666,1785400.0],["2021-06-28",54.2582,54.3256,53.1536,53.2379,1469600.0],["2021-06-29",53.609,53.9209,52.9513,53.0862,860400.0],["2021-06-30",52.9513,53.415,52.8585,53.2801,1099500.0],["2021-07-01",53.8535,53.9462,53.2632,53.5752,1213700.0],["2021-07-02",53.3981,53.474,53.1452,53.3476,772800.0],["2021-07-06",54.3762,54.4268,51.8214,52.1165,1312000.0],["2021-07-07",51.1722,52.3863,51.1722,52.1587,896300.0],["2021-07-08",50.9529,51.3155,50.211,50.5398,1531700.0],["2021-07-09",51.6443,52.3695,51.3492,52.2683,1122000.0],["2021-07-12",52.1334,52.8838,51.5516,52.6983,1949500.0],["2021-07-13",52.302,52.8248,51.8299,51.8636,789400.0],["2021-07-14",52.0997,52.6056,51.1722,51.7793,729800.0],["2021-07-15",51.189,52.3358,51.0373,51.9395,985400.0],["2021-07-16",51.5685,52.3273,51.2734,51.4251,1136000.0],["2021-07-19",50.2363,50.5904,49.4605,49.9158,1477200.0],["2021-07-20",49.6376,52.2008,49.6376,51.9142,1670200.0],["2021-07-21",52.4791,53.8535,52.3779,53.1705,1258900.0],["2021-07-22",53.1115,53.1283,52.1165,52.2852,1179900.0],["2021-07-23",52.8501,53.2211,52.2261,52.4369,622400.0],["2021-07-26",52.4201,53.2885,52.4201,52.8164,1342300.0],["2021-07-27",52.1334,53.2886,51.7455,52.7405,1057800.0],["2021-07-28",53.0862,53.845,51.7034,52.673,1693900.0],["2021-07-29",53.5162,53.6427,52.6309,53.0271,1184200.0],["2021-07-30",52.8164,53.2042,52.1334,52.3863,1534200.0],["2021-08-02",52.6562,53.5584,52.1503,52.2767,1218900.0],["2021-08-03",52.4875,53.1958,51.1047,53.1115,1279500.0],["2021-08-04",52.6056,53.3054,52.0575,52.1334,1832600.0],["2021-08-05",52.6562,53.6342,52.4622,53.6258,1310200.0],["2021-08-06",54.469,54.9918,54.1401,54.6882,890700.0],["2021-08-09",54.6882,55.211,54.1823,54.7641,799500.0],["2021-08-10",54.8063,55.9783,54.5027,55.3965,981600.0],["2021-08-11",55.8602,56.5432,55.1267,56.4589,882500.0],["2021-08-12",56.6107,56.813,56.2481,56.6444,550100.0],["2021-08-13",56.8636,56.9226,56.3577,56.442,596800.0],["2021-08-16",56.0036,56.501,55.5398,56.1975,1210600.0],["2021-08-17",55.6157,56.1469,55.1014,55.7169,790100.0],["2021-08-18",55.5567,56.2734,55.1941,55.2363,787300.0],["2021-08-19",54.3678,55.1014,54.0558,54.4605,657300.0],["2021-08-20",54.41,55.0761,54.1486,54.8315,1142300.0],["2021-08-23",55.1688,56.0373,55.0845,55.6073,790300.0],["2021-08-24",55.6241,56.501,55.5314,56.383,837500.0],["2021-08-25",56.6697,57.673,56.3914,57.125,1002100.0],["2021-08-26",57.2852,57.2852,56.1806,56.2059,786400.0],["2021-08-27",56.4504,57.496,56.3745,57.4369,558900.0],["2021-08-30",56.8552,57.5634,56.501,56.6275,549300.0],["2021-08-31",56.7296,57.2403,56.4403,56.8658,1012500.0],["2021-09-01",56.985,57.019,56.0147,56.0998,1028000.0],["2021-09-02",56.3551,56.7552,56.1253,56.4998,928500.0],["2021-09-03",56.5339,56.5424,55.7678,56.1764,846600.0],["2021-09-07",56.2104,56.5168,55.538,55.5891,804800.0],["2021-09-08",55.4529,55.7849,54.9677,55.2827,676500.0],["2021-09-09",55.1976,56.3636,55.121,55.5465,1045800.0],["2021-09-10",55.887,55.9976,54.9677,55.2146,1194200.0],["2021-09-13",55.9296,56.5254,55.2742,56.1253,1250900.0],["2021-09-14",56.4573,56.4573,55.2231,55.4444,976000.0],["2021-09-15",55.555,56.5935,55.4529,56.2445,948200.0],["2021-09-16",56.4828,56.7126,55.6742,55.9551,1096000.0],["2021-09-17",55.5806,56.4913,55.0358,55.4614,2344200.0],["2021-09-20",54.0315,54.3804,51.8951,52.7547,1395700.0],["2021-09-21",53.2825,53.2825,51.9547,52.5249,1508400.0],["2021-09-22",53.308,53.7932,53.0016,53.2569,1072700.0],["2021-09-23",53.691,55.0699,53.691,54.6613,843400.0],["2021-09-24",54.755,55.6742,54.6273,54.8571,975800.0],["2021-09-27",55.4189,57.1041,55.4189,56.6275,1009400.0],["2021-09-28",56.5849,57.0105,55.7082,55.853,1135200.0],["2021-09-29",55.904,56.0742,55.2486,55.6231,861200.0],["2021-09-30",55.904,56.1509,54.4826,54.8145,1493900.0],["2021-10-01",54.9167,56.287,54.6613,55.8615,1014600.0],["2021-10-04",55.7168,56.7467,55.2742,55.4274,1163800.0],["2021-10-05",55.555,56.8573,55.2742,56.7296,1912300.0],["2021-10-06",56.2104,57.3255,55.887,57.1808,1362000.0],["2021-10-07",57.8787,58.5086,57.6744,57.8532,1008900.0],["2021-10-08",58.0745,59.0363,57.9127,58.6618,1484100.0],["2021-10-11",58.9341,59.3938,57.9468,57.9808,1022400.0],["2021-10-12",58.1596,58.4405,57.4021,57.5127,891800.0],["2021-10-13",57.3425,57.4872,55.9295,57.0446,1179800.0],["2021-10-14",57.6489,58.3468,57.3254,58.2447,838900.0],["2021-10-15",59.0192,59.198,58.1255,58.432,1093500.0],["2021-10-18",58.1085,58.849,57.9383,58.3979,894700.0],["2021-10-19",58.9682,59.1554,58.4915,58.7554,875600.0],["2021-10-20",58.6533,59.547,58.3979,59.3852,948000.0],["2021-10-21",59.0958,59.4533,58.4405,58.7384,1079700.0],["2021-10-22",59.0363,59.4959,58.6533,59.1044,1036200.0],["2021-10-25",59.2065,59.6406,58.9512,59.2746,828200.0],["2021-10-26",59.581,59.6917,59.0703,59.1639,1007200.0],["2021-10-27",59.1554,59.164,56.4232,56.5764,2320900.0],["2021-10-28",56.6701,56.968,56.1083,56.951,998100.0],["2021-10-29",57.0871,57.4021,56.6445,57.1041,1384800.0],["2021-11-01",57.4872,57.9298,57.3595,57.7425,1287600.0],["2021-11-02",57.7936,58.2958,57.5127,58.117,1089600.0],["2021-11-03",57.8532,59.8704,57.7765,58.866,1271900.0],["2021-11-04",58.8916,58.8916,57.3425,58.2702,1270600.0],["2021-11-05",58.7299,59.5384,58.4234,58.6873,774600.0],["2021-11-08",58.849,59.4363,58.3894,58.5341,616200.0],["2021-11-09",58.0745,58.466,57.6829,58.1426,706300.0],["2021-11-10",58.1255,58.7469,57.7936,58.2702,696000.0],["2021-11-11",58.3809,59.1299,58.2021,58.9086,476700.0],["2021-11-12",58.849,59.3001,58.449,59.232,679200.0],["2021-11-15",59.8364,61.0961,59.4959,61.0195,2870500.0],["2021-11-16",61.3684,62.0749,61.028,61.377,1808200.0],["2021-11-17",61.2153,61.377,60.2194,60.9344,1699300.0],["2021-11-18",60.8918,61.0961,60.1854,60.6194,1472200.0],["2021-11-19",60.2024,60.6875,59.1725,60.3215,2455200.0],["2021-11-22",60.5343,62.2537,60.2279,61.5557,2158900.0],["2021-11-23",61.8621,62.8069,61.2748,62.5941,2882600.0],["2021-11-24",62.3218,63.241,62.0239,62.9261,2484300.0],["2021-11-26",60.5854,61.062,59.4959,60.3556,1709500.0],["2021-11-29",61.3344,61.411,59.7768,60.3641,1720400.0],["2021-11-30",59.7972,59.9432,58.6291,58.9039,2777100.0],["2021-12-01",60.0806,60.4929,58.1653,58.1996,2534000.0],["2021-12-02",58.5604,60.5874,58.4058,60.1837,2158100.0],["2021-12-03",59.6684,60.2868,58.9727,59.4193,2558900.0],["2021-12-06",60.2782,60.9739,59.7886,60.1064,2326200.0],["2021-12-07",60.6218,61.7469,60.3641,61.1715,1758400.0],["2021-12-08",61.4549,61.9273,61.1457,61.515,1269300.0],["2021-12-09",60.8708,61.8156,60.6389,61.4463,1204800.0],["2021-12-10",61.9359,62.1163,61.3089,61.8328,1279600.0],["2021-12-13",61.8414,61.9101,61.077,61.223,1821100.0],["2021-12-14",61.0426,62.288,61.0426,61.8414,1684800.0],["2021-12-15",62.0819,62.3138,61.4635,62.1592,1918500.0],["2021-12-16",62.9236,63.4819,62.3396,62.8463,1540900.0],["2021-12-17",62.915,63.0782,61.2745,61.5322,4109100.0],["2021-12-20",60.2352,60.3727,56.6364,57.4781,2943900.0],["2021-12-21",58.1309,60.7506,58.0794,60.407,1809900.0],["2021-12-22",60.0377,60.6218,59.7457,60.2696,1564900.0],["2021-12-23",60.7592,61.8414,60.5788,61.4807,1380700.0],["2021-12-27",61.3948,62.666,61.1371,62.6574,707400.0],["2021-12-28",62.7003,63.1727,62.039,62.1334,1026300.0],["2021-12-29",62.1936,62.4427,61.2831,62.0819,562400.0],["2021-12-30",61.9874,62.6488,61.8758,61.9359,423700.0],["2021-12-31",61.8586,62.3568,61.7899,62.1249,512600.0],["2022-01-03",62.3825,63.6365,62.2365,62.8807,981000.0],["2022-01-04",63.6537,65.2083,63.6193,64.9506,1192700.0],["2022-01-05",65.0279,65.6378,63.5764,63.7482,1581600.0],["2022-01-06",64.6071,64.7617,63.5592,64.4353,1445500.0],["2022-01-07",64.839,65.9126,64.3494,65.5004,1536800.0],["2022-01-10",65.9556,65.9985,64.4954,65.1138,1443700.0],["2022-01-11",65.5605,66.0844,64.8476,65.9813,823700.0],["2022-01-12",66.2304,66.72,65.3372,65.7237,882500.0],["2022-01-13",66.3249,66.5826,65.4746,65.7752,935800.0],["2022-01-14",64.7531,66.0415,64.3838,65.9813,828100.0],["2022-01-18",65.8697,65.9899,64.5556,65.1053,1315100.0],["2022-01-19",65.2942,65.2942,63.9285,64.066,949400.0],["2022-01-20",64.1691,65.0022,63.1298,63.25,1673100.0],["2022-01-21",62.8034,63.4132,61.5494,61.8414,1670900.0],["2022-01-24",60.6819,62.1764,58.8266,61.9788,1950600.0],["2022-01-25",61.1543,62.7519,59.5481,62.3739,1478100.0],["2022-01-26",62.8549,64.1519,61.8758,62.7519,1272600.0],["2022-01-27",63.7138,64.8476,61.704,62.1936,1257900.0],["2022-01-28",61.6954,61.996,60.2095,61.9273,1166500.0],["2022-01-31",62.2623,62.8292,60.7678,62.7519,2415800.0],["2022-02-01",62.5285,63.8856,61.85,63.7138,1381700.0],["2022-02-02",63.6623,64.2893,63.1126,63.5764,1281700.0],["2022-02-03",63.8856,63.8856,62.3482,62.4427,1133000.0],["2022-02-04",62.3739,64.9421,62.2193,64.2206,1580100.0],["2022-02-07",64.3666,65.5004,64.2893,64.3666,2032000.0],["2022-02-08",65.7065,67.2182,64.7016,67.158,2971900.0],["2022-02-09",67.5875,68.0084,66.9949,67.8108,1664200.0],["2022-02-10",67.8538,69.0219,67.1323,67.5016,1750000.0],["2022-02-11",67.201,67.8022,64.9678,65.3114,2545800.0],["2022-02-14",65.4231,65.7838,63.0525,63.7224,2108400.0],["2022-02-15",64.504,65.3543,64.0832,65.0795,1325500.0],["2022-02-16",64.6758,65.5862,64.3666,64.9764,1534700.0],["2022-02-17",64.2463,64.5298,62.3825,62.5457,1973600.0],["2022-02-18",62.3825,63.0868,62.142,62.2537,2240900.0],["2022-02-22",61.6696,62.2795,60.553,61.0684,1471500.0],["2022-02-23",61.5837,61.9788,59.5825,59.7457,2747600.0],["2022-02-24",57.6929,59.1101,56.8426,58.8352,1779100.0],["2022-02-25",59.2131,61.6267,59.196,61.5751,3103600.0],["2022-02-28",59.8917,61.1629,59.7714,60.6733,2899600.0],["2022-03-01",59.8745,60.2524,57.4266,57.9506,3206300.0],["2022-03-02",58.8438,60.3641,58.5088,59.5825,2113700.0],["2022-03-03",59.8487,60.2524,58.2855,59.2733,1579900.0],["2022-03-04",58.1052,58.1825,56.9714,57.5984,1302600.0],["2022-03-07",56.8855,56.98,55.2708,55.2879,1708000.0],["2022-03-08",55.5027,57.5297,55.4511,55.7346,2369100.0],["2022-03-09",56.8016,58.337,56.7495,57.4001,1093000.0],["2022-03-10",56.5934,57.3654,56.2117,56.8709,775700.0],["2022-03-11",57.5476,57.9726,56.3678,56.4372,1342300.0],["2022-03-14",57.3827,58.389,57.2526,57.4348,2011300.0],["2022-03-15",57.8599,58.7013,57.5562,58.5365,2786100.0],["2022-03-16",59.1437,60.7919,59.1437,60.3408,1885000.0],["2022-03-17",59.9938,60.8786,59.3606,60.7572,1362800.0],["2022-03-18",60.4796,60.8613,59.6121,60.7485,3581700.0],["2022-03-21",61.3904,61.5206,60.1326,60.5837,2027300.0],["2022-03-22",61.3557,62.414,61.2863,61.5726,2195600.0],["2022-03-23",61.6507,62.0497,61.1736,61.4078,1844000.0],["2022-03-24",61.6507,62.6309,61.243,62.3273,2637100.0],["2022-03-25",62.1885,63.8627,62.015,63.8454,1148700.0],["2022-03-28",63.9408,63.9408,63.082,63.6458,2281900.0],["2022-03-29",64.3398,64.9731,63.9581,64.7041,1817900.0],["2022-03-30",64.7388,65.2853,64.3398,64.6781,1059300.0],["2022-03-31",64.7128,65.2853,63.6719,63.6805,2060200.0],["2022-04-01",64.3745,64.8516,63.5591,64.0969,1186000.0],["2022-04-04",63.7673,64.0362,62.9519,63.6805,1230300.0],["2022-04-05",63.6719,65.0685,63.5331,64.522,1409500.0],["2022-04-06",64.2184,64.6955,63.7846,64.1663,1802400.0],["2022-04-07",63.9495,63.9668,61.9803,63.3769,1593700.0],["2022-04-08",63.8193,64.3311,63.3943,63.8627,1608000.0],["2022-04-11",64.5567,64.6521,63.5244,63.5851,1233200.0],["2022-04-12",63.854,64.895,63.0646,63.3075,1172700.0],["2022-04-13",62.9345,64.201,62.8998,64.1923,1006700.0],["2022-04-14",64.2184,64.9904,64.1056,64.149,1095200.0],["2022-04-18",63.8801,64.5393,63.7413,64.1229,1036100.0],["2022-04-19",64.1316,65.3461,64.1316,65.2073,1314200.0],["2022-04-20",65.5022,66.4738,65.4068,66.1094,1122800.0],["2022-04-21",66.6906,66.9856,64.9557,65.0771,1046700.0],["2022-04-22",64.7215,64.7215,62.6569,62.7524,1308400.0],["2022-04-25",62.4054,62.5268,60.1413,62.3273,2003300.0],["2022-04-26",61.2863,62.3186,60.5837,60.601,1839200.0],["2022-04-27",60.5143,61.3211,60.0199,60.6531,1520200.0],["2022-04-28",61.0695,61.5466,59.855,61.2777,1976500.0],["2022-04-29",60.575,61.3644,58.9095,59.109,2222200.0],["2022-05-02",59.1784,59.6902,58.4324,59.6642,1924300.0],["2022-05-03",59.9244,61.2256,59.5774,60.601,1498000.0],["2022-05-04",60.6878,63.776,60.5316,63.6805,2348100.0],["2022-05-05",63.056,63.3509,61.1736,62.0324,2385900.0],["2022-05-06",62.015,62.0844,60.2714,60.948,3970000.0],["2022-05-09",60.3928,61.0348,59.3519,59.8463,1798700.0],["2022-05-10",60.575,61.0695,58.5885,59.9678,1618900.0],["2022-05-11",59.9504,61.0348,58.9702,59.0483,1359000.0],["2022-05-12",58.9962,59.2651,57.2353,58.6579,1757900.0],["2022-05-13",59.0743,61.3557,59.0223,60.7398,2264500.0],["2022-05-16",60.922,61.3557,60.0719,60.7919,2671900.0],["2022-05-17",61.8242,63.4984,61.4598,63.1254,1805800.0],["2022-05-18",62.5789,62.6916,61.7981,61.9716,2330500.0],["2022-05-19",61.0434,62.5442,60.3408,60.5056,4004500.0],["2022-05-20",61.0348,61.4078,58.7794,60.0632,2435800.0],["2022-05-23",61.0608,61.5466,60.3408,61.1822,1637600.0],["2022-05-24",60.6704,61.1996,59.0309,61.0174,2081900.0],["2022-05-25",61.1215,61.9456,60.7745,61.5553,1808900.0],["2022-05-26",62.1191,62.6743,61.8155,62.4401,1461200.0],["2022-05-27",62.7957,63.2902,62.2666,63.2728,1349600.0],["2022-05-31",62.8564,63.8193,62.2579,63.2642,2696800.0],["2022-06-01",63.5267,63.5617,61.3126,62.6603,1513200.0],["2022-06-02",62.7653,63.1854,62.0214,63.1766,1213500.0],["2022-06-03",62.8616,63.0366,61.9427,62.0302,1230400.0],["2022-06-06",62.494,63.2729,61.9952,62.7741,1042500.0],["2022-06-07",62.389,63.2992,61.9427,63.1854,1274900.0],["2022-06-08",62.8528,63.3254,62.3453,62.6778,821900.0],["2022-06-09",62.669,63.0454,61.5139,61.5139,1264200.0],["2022-06-10",60.3237,60.3587,58.0221,58.0483,1652500.0],["2022-06-13",56.6043,56.7968,55.3004,55.6504,1426700.0],["2022-06-14",55.9742,56.7968,55.4666,55.9567,1376800.0],["2022-06-15",56.7268,57.7682,55.9479,56.8493,1622400.0],["2022-06-16",55.7554,55.8167,54.2414,54.994,2965600.0],["2022-06-17",55.0028,56.0792,54.6265,55.8867,4598000.0],["2022-06-21",57.0244,57.5582,56.0792,57.3044,1622400.0],["2022-06-22",56.2718,57.707,56.1755,57.3307,1387900.0],["2022-06-23",57.567,57.6545,56.2017,57.0594,1355900.0],["2022-06-24",57.602,60.0786,57.4882,59.9911,2380900.0],["2022-06-27",57.0681,60.4287,57.0681,59.3173,1711000.0],["2022-06-28",59.8073,60.8663,59.361,59.6061,1168500.0],["2022-06-29",59.5973,59.8423,58.8884,58.9234,993900.0],["2022-06-30",57.9783,59.1247,57.2432,58.4509,1296400.0],["2022-07-01",58.3283,59.4835,58.0483,59.3085,1575400.0],["2022-07-05",58.4596,58.4596,56.6743,58.2583,1220000.0],["2022-07-06",57.7333,58.6784,57.2344,58.0483,1582200.0],["2022-07-07",58.5996,59.3172,58.5121,58.6871,1247900.0],["2022-07-08",58.6521,59.3698,58.4334,58.5646,1364600.0],["2022-07-11",57.9083,58.6697,57.8033,57.9345,1170500.0],["2022-07-12",57.637,58.5559,57.2782,57.5232,1881600.0],["2022-07-13",56.7268,57.1557,54.994,55.5629,1550700.0],["2022-07-14",54.2764,54.504,53.4275,53.4975,1607100.0],["2022-07-15",54.0926,55.0028,53.445,54.8628,1497000.0],["2022-07-18",55.6679,55.8517,54.4252,54.7228,1017600.0],["2022-07-19",55.3879,56.3418,55.2566,55.8954,1370600.0],["2022-07-20",55.5804,56.5255,55.1341,56.228,1509900.0],["2022-07-21",56.1317,56.6218,55.3529,56.5956,826200.0],["2022-07-22",56.7356,57.1206,55.3879,55.9305,896500.0],["2022-07-25",56.4818,56.8231,55.9392,56.8056,1110800.0],["2022-07-26",56.4205,56.7268,55.7467,55.948,862500.0],["2022-07-27",56.3068,57.2344,56.0005,56.7881,1086700.0],["2022-07-28",56.7181,56.8931,55.5541,56.8056,903700.0],["2022-07-29",56.9456,58.9147,56.8844,58.5821,1898200.0],["2022-08-01",58.1708,58.8184,57.4882,58.7397,1289500.0],["2022-08-02",58.2671,58.9584,57.8383,57.9258,1082700.0],["2022-08-03",58.5296,59.7198,58.0833,59.5535,1157700.0],["2022-08-04",59.5448,60.1311,59.2385,59.4923,1155800.0],["2022-08-05",59.606,60.3237,59.2822,59.7023,793600.0],["2022-08-08",60.1311,60.8663,59.9824,60.2012,1180800.0],["2022-08-09",62.2227,65.4345,61.3826,64.4893,3031300.0],["2022-08-10",64.9619,66.7209,64.8481,66.6509,2290200.0],["2022-08-11",67.1148,68.4975,67.1148,67.8149,1721100.0],["2022-08-12",68.445,69.6089,68.1125,69.5827,1615500.0],["2022-08-15",69.0314,70.0028,68.9351,69.2501,1469400.0],["2022-08-16",69.1364,69.6527,68.5675,69.1189,1844300.0],["2022-08-17",68.6113,69.3902,68.3662,68.8913,1689900.0],["2022-08-18",68.6725,69.7052,68.3225,69.3902,1331200.0],["2022-08-19",69.0401,69.2676,68.0774,68.3925,2136800.0],["2022-08-22",67.2373,67.5874,66.721,66.8435,1200700.0],["2022-08-23",66.966,67.6574,66.4059,66.5984,1968000.0],["2022-08-24",66.2659,67.4386,66.1346,67.3773,1392100.0],["2022-08-25",67.6311,68.7863,67.6311,68.6025,1362600.0],["2022-08-26",68.9438,69.3289,67.001,67.0448,1284100.0],["2022-08-29",66.5897,66.896,65.9684,66.2572,1286600.0],["2022-08-30",66.3884,66.5372,65.557,65.8896,1851200.0],["2022-08-31",66.0034,66.4497,65.3908,65.4258,1659700.0],["2022-09-01",65.417,65.417,64.1393,65.3557,1625600.0],["2022-09-02",66.2484,66.7385,64.8219,65.1457,1346400.0],["2022-09-06",65.2945,65.5133,64.1568,65.137,1613600.0],["2022-09-07",64.9251,66.6376,64.5808,66.4787,2987800.0],["2022-09-08",66.6111,67.8999,66.1168,67.794,2545900.0],["2022-09-09",68.1824,69.3211,68.1824,69.1093,2111200.0],["2022-09-12",69.4006,70.4422,69.2593,70.4246,2205900.0],["2022-09-13",69.1004,70.3451,68.2354,68.3325,2375900.0],["2022-09-14",68.6061,69.2329,67.8734,68.4825,1701500.0],["2022-09-15",68.6326,69.3035,67.944,68.3854,2026900.0],["2022-09-16",67.9529,68.1648,66.9378,67.9794,3448700.0],["2022-09-19",67.079,68.5355,66.9377,68.3501,1701900.0],["2022-09-20",67.8117,68.1294,67.1761,67.8293,1354500.0],["2022-09-21",68.2795,68.968,67.1408,67.1408,1633400.0],["2022-09-22",67.2202,67.5115,66.4434,66.5758,1589500.0],["2022-09-23",65.4283,65.6843,62.8684,63.9188,1795600.0],["2022-09-26",63.4421,64.3425,62.9037,62.9743,1523100.0],["2022-09-27",63.5569,64.0777,62.427,63.089,1083100.0],["2022-09-28",62.5682,64.9163,62.3299,64.3602,1333100.0],["2022-09-29",63.804,63.9629,62.5329,63.0449,1714100.0],["2022-09-30",63.1243,64.9428,62.9125,63.6893,2136200.0],["2022-10-03",64.5014,66.9289,63.4068,66.6906,2095700.0],["2022-10-04",67.5292,69.8508,67.3791,69.736,1593000.0],["2022-10-05",68.8444,69.7272,68.5355,69.3211,1399000.0],["2022-10-06",68.7738,69.4712,68.4119,69.1357,1614700.0],["2022-10-07",67.7852,68.2619,66.6641,67.1231,1663200.0],["2022-10-10",67.3173,68.05,66.5935,67.1937,2535300.0],["2022-10-11",66.4346,68.0412,66.2669,66.8318,1350000.0],["2022-10-12",66.6729,67.591,66.258,67.1231,1519700.0],["2022-10-13",66.1256,69.7184,65.4018,69.5418,2192800.0],["2022-10-14",69.8684,70.5746,67.4674,67.6263,1598800.0],["2022-10-17",68.8798,69.4006,68.1736,69.0475,1607000.0],["2022-10-18",70.6011,70.8571,69.8596,70.5128,1582200.0],["2022-10-19",69.8419,70.6629,69.2064,69.533,1925600.0],["2022-10-20",69.277,70.2657,68.4207,68.4649,1767200.0],["2022-10-21",68.3678,69.8155,67.5733,69.5948,6279400.0],["2022-10-24",69.6566,70.963,69.5595,70.6452,1862600.0],["2022-10-25",70.0714,70.9365,70.0273,70.7423,2180200.0],["2022-10-26",71.0954,71.7486,70.91,71.3955,1779500.0],["2022-10-27",71.9252,72.958,71.8193,72.243,1740100.0],["2022-10-28",73.267,77.9543,73.0992,77.6895,3594200.0],["2022-10-31",76.3565,78.1396,76.2947,77.7954,2493500.0],["2022-11-01",77.204,78.7223,77.204,77.9631,1601400.0],["2022-11-02",77.7336,78.8017,76.3389,76.6125,2120300.0],["2022-11-03",75.5091,77.0451,75.2001,76.3654,1361800.0],["2022-11-04",77.5835,79.3578,77.0274,79.3402,1620500.0],["2022-11-07",79.4461,79.7904,78.5192,79.4726,1271500.0],["2022-11-08",79.3843,80.3465,78.7399,80.0199,1335600.0],["2022-11-09",79.1018,80.4259,78.784,78.9782,1024300.0],["2022-11-10",81.1321,82.8182,80.1082,82.6416,1772100.0],["2022-11-11",83.489,84.8926,82.7122,83.8598,1970600.0],["2022-11-14",83.2419,84.2129,82.7122,82.7475,1605200.0],["2022-11-15",83.2154,84.0363,81.7765,82.3856,1443900.0],["2022-11-16",82.3944,82.9329,81.5293,82.0149,1648400.0],["2022-11-17",78.4133,79.8168,78.122,79.2784,2291100.0],["2022-11-18",80.2141,80.8143,79.1195,80.2405,1600200.0],["2022-11-21",80.1434,80.6025,79.1989,80.3376,1190500.0],["2022-11-22",80.9114,81.4058,80.6554,80.9556,1000000.0],["2022-11-23",80.4436,81.1674,80.1081,81.0173,729900.0],["2022-11-25",81.2027,81.6441,80.8938,81.6264,626000.0],["2022-11-28",80.8055,81.6441,78.9782,79.04,1360700.0],["2022-11-29",79.2077,79.8168,78.7664,79.3048,1489200.0],["2022-11-30",78.7358,80.1495,77.9179,79.7316,4841400.0],["2022-12-01",80.4251,81.3764,79.6338,80.8341,1836300.0],["2022-12-02",79.9094,82.0698,79.9094,81.9542,1462400.0],["2022-12-05",81.1541,81.243,78.7714,79.945,1598900.0],["2022-12-06",80.1939,80.8074,78.967,79.8294,1425300.0],["2022-12-07",79.616,81.5186,78.9492,80.2295,1458300.0],["2022-12-08",79.6071,80.7718,78.8781,79.2248,1841100.0],["2022-12-09",79.2337,79.7049,78.1846,78.3002,1433900.0],["2022-12-12",78.6558,80.434,77.6156,80.2561,1340000.0],["2022-12-13",81.8031,82.1499,79.6871,79.8827,1476600.0],["2022-12-14",79.8383,80.3451,78.1135,78.3891,1626000.0],["2022-12-15",77.4378,77.4467,76.122,76.5487,1529600.0],["2022-12-16",74.9929,75.9264,74.2461,75.4996,5562600.0],["2022-12-19",75.5352,76.3443,74.3972,74.9573,1576600.0],["2022-12-20",75.0907,76.0686,75.0195,75.4374,1328000.0],["2022-12-21",76.3443,77.2956,76.1842,76.6554,1031200.0],["2022-12-22",76.042,76.2642,74.655,75.6419,1059600.0],["2022-12-23",75.5441,76.1931,75.4196,76.0686,688500.0],["2022-12-27",76.3531,76.8244,75.4107,75.6419,947000.0],["2022-12-28",75.7664,75.9886,74.9929,75.0373,1029900.0],["2022-12-29",75.3307,76.3176,75.144,76.0242,752500.0],["2022-12-30",75.3307,75.7219,74.0593,74.6106,1059400.0],["2023-01-03",74.904,75.5708,74.0593,74.4772,1741900.0],["2023-01-04",74.9217,75.6952,74.8417,75.5797,1655600.0],["2023-01-05",75.3841,75.5263,74.6817,75.0284,1845700.0],["2023-01-06",75.7841,77.909,75.3752,77.7579,1593300.0],["2023-01-09",77.8468,78.4247,76.8866,77.2333,1745900.0],["2023-01-10",77.2511,77.9979,76.6376,77.9001,1050300.0],["2023-01-11",78.4158,80.674,78.3447,79.3493,2150000.0],["2023-01-12",79.4382,79.6071,78.4247,78.558,1247600.0],["2023-01-13",77.9801,79.696,77.42,79.4115,1061500.0],["2023-01-17",79.5982,79.945,78.6825,79.4293,1124200.0],["2023-01-18",79.7405,79.9716,77.6245,77.7134,1243300.0],["2023-01-19",76.7532,77.8735,76.4421,77.2689,1733500.0],["2023-01-20",77.6512,78.3535,77.0733,78.2024,1449900.0],["2023-01-23",78.2557,79.7849,78.2557,79.4293,876300.0],["2023-01-24",79.2871,80.0783,78.2735,79.8116,827700.0],["2023-01-25",79.0559,80.6918,78.8603,80.6296,1057900.0],["2023-01-26",80.9496,82.0432,80.5673,82.0254,1374500.0],["2023-01-27",81.7765,83.0034,81.7409,82.7278,1870600.0],["2023-01-30",82.2032,83.3323,82.1232,83.0301,2460400.0],["2023-01-31",81.9721,82.6389,77.3845,82.2832,4973600.0],["2023-02-01",82.3633,82.8522,80.0784,81.8654,1993000.0],["2023-02-02",82.2477,82.7811,80.7362,82.5677,2109900.0],["2023-02-03",82.061,83.0745,81.5542,82.0698,1487700.0],["2023-02-06",81.5364,81.9632,80.6029,81.4031,1387400.0],["2023-02-07",81.2964,82.6389,80.6385,82.4611,1124600.0],["2023-02-08",81.9632,83.4568,80.6384,81.0207,1767800.0],["2023-02-09",81.652,81.9632,79.6427,79.7049,1370900.0],["2023-02-10",79.5182,80.5229,79.1004,80.3539,1167300.0],["2023-02-13",80.3629,82.6922,80.1673,82.6833,1046300.0],["2023-02-14",82.6477,82.8167,81.003,81.7765,819300.0],["2023-02-15",81.492,81.812,81.0563,81.8031,877000.0],["2023-02-16",81.0652,81.8565,80.8252,81.243,785200.0],["2023-02-17",81.1897,81.2964,80.4695,80.9318,1127800.0],["2023-02-21",80.2561,80.265,77.6156,78.0424,1194000.0],["2023-02-22",77.7845,78.7092,77.669,78.3713,1154400.0],["2023-02-23",78.6469,79.6071,77.989,79.0826,771800.0],["2023-02-24",78.4069,80.7185,77.669,79.0292,877400.0],["2023-02-27",79.5538,79.8294,78.7358,78.8425,811500.0],["2023-02-28",79.047,80.2561,78.9403,79.6249,1558800.0],["2023-03-01",78.8603,81.412,78.7625,81.1097,2160100.0],["2023-03-02",78.9137,79.2604,72.9925,76.6199,4942700.0],["2023-03-03",76.5398,77.9268,76.042,77.8468,1655400.0],["2023-03-06",77.5089,77.6601,76.0153,76.1931,1740800.0],["2023-03-07",75.9708,76.4687,74.5217,74.9751,1378300.0],["2023-03-08",75.0195,75.224,73.5704,73.9971,1532400.0],["2023-03-09",73.7482,73.9349,69.9519,70.1563,1812500.0],["2023-03-10",68.8672,70.6453,67.6847,68.4671,2249800.0],["2023-03-13",65.7021,66.0222,63.6128,64.1285,3426000.0],["2023-03-14",67.3039,67.4026,65.1062,65.8149,2553600.0],["2023-03-15",62.2357,63.8952,61.7334,62.5138,3045600.0],["2023-03-16",61.4553,65.2766,60.8812,65.0883,2840400.0],["2023-03-17",64.4155,64.4155,62.4331,62.7829,14716700.0],["2023-03-20",63.2583,65.6624,63.2225,65.4292,3260200.0],["2023-03-21",67.0528,67.8691,66.99,67.4026,3722500.0],["2023-03-22",67.3398,67.6986,64.8909,64.9178,1294300.0],["2023-03-23",64.9268,66.2813,63.6261,63.9222,2216000.0],["2023-03-24",62.756,64.2271,61.8411,64.2182,1870700.0],["2023-03-27",65.779,65.779,64.3079,64.882,1179600.0],["2023-03-28",64.5142,65.1152,64.1554,64.864,878900.0],["2023-03-29",65.8059,65.9046,64.8192,65.788,925300.0],["2023-03-30",66.5773,67.2411,66.0122,66.5056,1280700.0],["2023-03-31",66.4966,66.972,65.5727,66.667,2445800.0],["2023-04-03",66.7119,67.0259,65.5548,66.0571,2354000.0],["2023-04-04",66.5594,66.7388,64.3976,64.9448,1837600.0],["2023-04-05",64.2271,65.5906,63.7338,65.5458,2034500.0],["2023-04-06",65.6983,66.6043,65.6444,65.8597,1363700.0],["2023-04-10",65.9763,66.8913,65.7072,66.6311,1205000.0],["2023-04-11",66.9541,68.0664,65.8328,67.7794,901800.0],["2023-04-12",68.3624,68.4073,67.2232,67.5731,803800.0],["2023-04-13",67.2501,67.7883,66.6222,67.3398,1527900.0],["2023-04-14",68.0305,68.488,67.277,68.0754,1291600.0],["2023-04-17",67.7883,69.2056,67.295,69.1339,1370100.0],["2023-04-18",69.2505,69.3492,68.7213,69.0532,1402600.0],["2023-04-19",69.3043,69.5106,68.5329,69.1698,1484300.0],["2023-04-20",68.497,68.7033,67.7973,68.1651,1718000.0],["2023-04-21",68.0126,68.0126,66.5774,67.4116,6534300.0],["2023-04-24",67.5192,68.0754,67.4116,67.9408,1037900.0],["2023-04-25",67.1066,67.2681,65.5368,65.6265,1287400.0],["2023-04-26",65.3484,66.38,65.1062,65.465,1284300.0],["2023-04-27",65.5099,67.0797,65.3753,66.972,1237200.0],["2023-04-28",63.5185,67.0886,62.7919,66.9989,1713400.0],["2023-05-01",65.8956,67.2142,65.5278,66.3621,1972400.0],["2023-05-02",65.7521,65.7521,62.7829,63.9491,1600000.0],["2023-05-03",64.1733,64.9089,62.8188,62.8547,1405800.0],["2023-05-04",61.9935,62.2268,59.9124,62.155,1986800.0],["2023-05-05",63.5544,64.5052,63.2314,64.1464,1227100.0],["2023-05-08",64.8371,65.1242,63.8594,64.0477,797200.0],["2023-05-09",63.1866,63.7607,63.0072,63.2494,1595300.0],["2023-05-10",63.7786,63.8055,62.3613,62.8457,990300.0],["2023-05-11",61.4553,62.1819,61.2221,61.6437,1905300.0],["2023-05-12",62.2447,62.4779,60.1277,60.5404,1740100.0],["2023-05-15",60.7915,61.7065,60.5493,61.6706,1136000.0],["2023-05-16",61.6706,61.6886,60.1995,60.334,981600.0],["2023-05-17",61.1234,62.7291,60.9081,62.2447,1148900.0],["2023-05-18",61.7872,62.8009,61.3836,62.6663,1222800.0],["2023-05-19",62.9444,63.1148,61.7424,62.2716,974100.0],["2023-05-22",62.4241,63.1687,61.7424,62.9534,1220200.0],["2023-05-23",62.9444,63.9849,62.8995,63.2314,1047300.0],["2023-05-24",62.8995,62.9892,61.2131,61.4553,1001000.0],["2023-05-25",61.1862,61.5271,60.4417,61.0068,1379400.0],["2023-05-26",61.1862,61.6258,60.8812,61.1503,1134900.0],["2023-05-30",61.1324,61.4374,60.2982,61.3836,1472000.0],["2023-05-31",60.804,60.9942,59.0112,59.2738,3535200.0],["2023-06-01",59.7899,60.7135,59.1289,60.6501,1502900.0],["2023-06-02",61.6643,63.2579,61.3202,62.9048,1342100.0],["2023-06-05",62.8323,62.8776,61.465,61.9269,1229600.0],["2023-06-06",61.9178,63.6201,61.8001,63.4119,988400.0],["2023-06-07",63.602,64.743,63.1221,64.5347,820400.0],["2023-06-08",64.2087,64.7067,63.6926,64.1363,975200.0],["2023-06-09",64.7701,64.8878,64.091,64.6433,998700.0],["2023-06-12",64.3174,65.1504,64.1634,64.6977,838100.0],["2023-06-13",64.8607,66.7079,64.6252,66.4272,1216600.0],["2023-06-14",67.0339,67.4504,65.2863,65.5126,993900.0],["2023-06-15",64.9965,67.1244,64.7339,67.0972,1306600.0],["2023-06-16",68.0027,68.1748,66.8618,67.713,3111200.0],["2023-06-20",66.7622,66.9705,65.3315,66.1012,1236000.0],["2023-06-21",65.8386,66.7984,65.5307,66.228,2050900.0],["2023-06-22",66.1374,66.1465,65.1776,65.6665,782000.0],["2023-06-23",66.0106,66.0106,65.1323,65.5579,1501500.0],["2023-06-26",65.3677,66.5902,65.3677,66.1555,832100.0],["2023-06-27",66.228,67.6587,65.9473,67.4504,824000.0],["2023-06-28",67.0972,67.4232,66.4453,67.0972,798800.0],["2023-06-29",67.0972,68.5008,66.9614,68.4645,889300.0],["2023-06-30",68.9263,69.4153,68.4645,68.6728,881500.0],["2023-07-03",68.6909,69.6417,68.4917,69.3519,554300.0],["2023-07-05",68.5913,68.9082,67.6405,68.5913,897300.0],["2023-07-06",67.6043,68.1657,67.1063,68.0933,1211000.0],["2023-07-07",68.2834,70.1216,68.2472,69.3791,1489800.0],["2023-07-10",69.1708,69.8681,68.8992,69.4334,838300.0],["2023-07-11",69.7232,71.1448,69.6236,70.9094,873400.0],["2023-07-12",71.7606,71.8964,70.6558,71.172,1300600.0],["2023-07-13",71.3893,72.4487,71.1448,72.3491,1251600.0],["2023-07-14",72.5212,72.5212,71.335,71.6609,1449100.0],["2023-07-17",71.2535,73.2274,71.0543,72.9558,731300.0],["2023-07-18",72.6932,74.2507,72.6932,73.7707,828600.0],["2023-07-19",73.5987,74.8845,73.1822,74.7125,1223100.0],["2023-07-20",75.0656,75.8534,74.7034,75.6361,1025900.0],["2023-07-21",75.8443,76.1884,74.9932,75.7538,1497900.0],["2023-07-24",75.5093,76.4691,75.4097,75.799,982900.0],["2023-07-25",75.79,76.0979,75.0113,75.0294,1057000.0],["2023-07-26",74.9026,76.4963,74.9026,76.1522,966200.0],["2023-07-27",76.2971,76.6502,75.3372,75.3372,1272200.0],["2023-07-28",73.4538,73.4538,69.9676,71.9869,2794200.0],["2023-07-31",72.1046,72.8743,71.833,72.322,1207700.0],["2023-08-01",72.1318,72.3582,71.3621,71.6157,1378000.0],["2023-08-02",70.7192,71.1267,70.1759,71.0271,1163900.0],["2023-08-03",70.4928,72.2948,70.4928,71.8601,854900.0],["2023-08-04",71.7515,72.0775,70.9365,71.1448,1041800.0],["2023-08-07",71.5794,72.4125,71.4164,72.2495,712600.0],["2023-08-08",70.7736,71.7243,70.4204,71.5432,786400.0],["2023-08-09",71.5432,71.5432,70.4385,70.5562,819600.0],["2023-08-10",71.0995,71.2806,69.8952,70.0311,1072100.0],["2023-08-11",69.6326,70.6287,69.6326,70.6015,649300.0],["2023-08-14",70.348,70.4566,69.6145,70.3661,757600.0],["2023-08-15",69.4515,69.8499,69.1255,69.2523,1190300.0],["2023-08-16",69.0712,70.2121,69.0712,69.7775,991600.0],["2023-08-17",70.0582,70.3208,69.2342,69.3791,955400.0],["2023-08-18",68.8992,69.533,68.8811,69.2433,612000.0],["2023-08-21",69.5692,69.6598,68.3468,68.7271,566000.0],["2023-08-22",68.8177,69.1255,67.55,67.6315,600600.0],["2023-08-23",67.6768,68.7362,67.4051,68.7271,520400.0],["2023-08-24",68.5008,70.0129,68.5008,69.0441,612600.0],["2023-08-25",69.1799,69.5873,68.4917,69.1165,577300.0],["2023-08-28",69.207,70.0401,68.8177,69.0984,685000.0],["2023-08-29",69.2885,70.4114,68.8992,70.2212,764500.0],["2023-08-30",70.2665,70.9546,70.2665,70.4295,700000.0],["2023-08-31",70.5562,70.8822,70.2665,70.3661,1100800.0],["2023-09-01",70.7373,71.2535,70.5291,71.018,958500.0],["2023-09-05",70.683,70.9275,69.7051,69.7866,1030600.0],["2023-09-06",69.403,70.0331,69.0195,69.5765,772000.0],["2023-09-07",69.403,69.5948,68.0241,68.1976,1719300.0],["2023-09-08",68.2067,69.1108,68.1337,68.8368,907100.0],["2023-09-11",69.1747,69.7135,68.5355,68.7364,941100.0],["2023-09-12",68.7364,69.887,68.3711,69.4304,854400.0],["2023-09-13",69.7957,69.9144,68.6085,69.0103,939200.0],["2023-09-14",69.7409,70.3984,69.7318,70.2249,901700.0],["2023-09-15",69.8048,70.7272,69.7318,70.2706,2388700.0],["2023-09-18",70.4075,70.4075,69.3574,70.2614,694000.0],["2023-09-19",70.1792,70.7454,70.0514,70.5719,692400.0],["2023-09-20",70.9828,71.3116,70.3071,70.3436,712500.0],["2023-09-21",69.9966,70.0605,68.7547,68.7729,758000.0],["2023-09-22",68.782,68.9738,68.0332,68.0424,585600.0],["2023-09-25",67.7501,68.4898,67.6588,68.4168,531300.0],["2023-09-26",67.7501,68.088,66.3621,66.4351,865000.0],["2023-09-27",66.5812,66.6086,65.3758,65.7502,934800.0],["2023-09-28",65.7411,66.7639,65.7411,66.3529,919100.0],["2023-09-29",66.4443,67.2844,65.5859,65.8142,1529500.0],["2023-10-02",65.6041,65.6041,63.8508,64.1156,1784700.0],["2023-10-03",63.6499,63.7686,61.586,62.1431,1631800.0],["2023-10-04",62.2253,62.4901,61.2938,62.4353,1240300.0],["2023-10-05",62.134,63.2572,61.8052,63.0654,953700.0],["2023-10-06",62.618,64.2526,62.3805,63.8234,1019800.0],["2023-10-09",63.0928,64.0152,62.8463,63.6864,854600.0],["2023-10-10",64.0243,64.7274,63.9604,64.2982,926300.0],["2023-10-11",64.2891,64.8188,63.6225,64.5174,849700.0],["2023-10-12",64.5265,64.5265,63.3302,63.8416,675900.0],["2023-10-13",64.3713,64.7457,63.385,63.7047,808100.0],["2023-10-16",64.2982,65.5585,64.1247,65.0197,865100.0],["2023-10-17",64.7731,66.5904,64.5357,66.1612,996100.0],["2023-10-18",65.5859,65.6954,64.2983,64.4809,1019800.0],["2023-10-19",64.3074,64.901,63.4125,63.4764,848300.0],["2023-10-20",63.5038,63.6316,61.723,62.1614,1102900.0],["2023-10-23",61.8509,62.3623,61.5404,61.5952,831000.0],["2023-10-24",61.6682,62.207,60.9285,61.239,1847000.0],["2023-10-25",60.7824,61.3121,60.4628,61.0746,1620500.0],["2023-10-26",61.0747,62.7823,61.0747,62.4171,2058300.0],["2023-10-27",66.0151,66.8461,60.9377,61.7961,2653400.0],["2023-10-30",62.3166,63.0289,60.9742,61.8691,1497600.0],["2023-10-31",61.8326,62.5723,61.239,61.8052,1558800.0],["2023-11-01",61.9239,62.207,60.9194,61.4217,3186600.0],["2023-11-02",62.1796,64.4717,61.9057,64.4078,3846600.0],["2023-11-03",65.1019,66.0425,64.8736,65.4671,1890600.0],["2023-11-06",65.458,65.458,63.9056,64.353,997900.0],["2023-11-07",64.1521,64.28,62.9467,63.4124,1086200.0],["2023-11-08",63.5768,63.6681,62.9558,63.0654,982000.0],["2023-11-09",63.449,63.7412,62.8371,62.9193,1034000.0],["2023-11-10",63.1841,63.6133,62.7275,63.5312,969300.0],["2023-11-13",63.1385,63.659,62.9832,63.2298,1169900.0],["2023-11-14",64.1795,65.668,64.1247,65.4032,1398000.0],["2023-11-15",65.3484,66.4899,65.3484,65.4489,1062200.0],["2023-11-16",65.6041,65.9968,65.1749,65.2754,1275200.0],["2023-11-17",65.8598,66.3803,65.6406,66.2434,1209400.0],["2023-11-20",65.8507,66.426,65.1932,66.289,1033000.0],["2023-11-21",66.0516,66.4077,65.8507,65.942,1183800.0],["2023-11-22",66.2434,66.2434,65.6315,65.9785,923900.0],["2023-11-24",66.1246,66.563,65.8963,66.3438,402100.0],["2023-11-27",65.9603,66.0059,65.3119,65.8415,1251100.0],["2023-11-28",65.6589,66.0698,65.1932,66.0242,1136400.0],["2023-11-29",66.3438,68.5446,66.3073,67.7319,1999500.0],["2023-11-30",67.9254,68.6902,67.4738,68.036,3323400.0],["2023-12-01",68.0083,68.9575,67.8977,68.681,1142200.0],["2023-12-04",68.294,69.3445,68.1742,69.2063,1238600.0],["2023-12-05",68.8838,69.1787,68.4138,68.7179,1233900.0],["2023-12-06",69.1879,69.9527,68.552,68.7455,945600.0],["2023-12-07",68.9114,69.0681,68.5336,68.7916,1065100.0],["2023-12-08",68.6995,69.5288,68.6995,69.2524,681400.0],["2023-12-11",69.3261,70.3029,69.3261,70.0172,811700.0],["2023-12-12",70.0541,70.3951,69.7316,70.3214,686700.0],["2023-12-13",70.4688,72.2381,70.2015,71.9524,1148200.0],["2023-12-14",72.92,73.9521,72.8924,73.3347,1259400.0],["2023-12-15",72.9845,73.0675,72.1828,72.2934,2922800.0],["2023-12-18",72.7726,72.7726,71.6483,71.6852,908000.0],["2023-12-19",71.9064,73.3624,71.676,73.2426,1586700.0],["2023-12-20",72.92,73.7218,72.192,72.2105,1310500.0],["2023-12-21",72.4961,72.7726,71.6483,72.533,905200.0],["2023-12-22",72.874,73.39,72.3763,72.7081,1050200.0],["2023-12-26",72.6251,73.2979,72.4961,73.0583,543600.0],["2023-12-27",72.9016,73.2334,72.5146,72.9845,706300.0],["2023-12-28",72.8924,73.3992,72.662,73.0306,717500.0],["2023-12-29",73.0951,73.2149,72.3211,72.4961,846500.0],["2024-01-02",72.2381,73.1873,72.1736,72.9016,911500.0],["2024-01-03",72.5238,73.1228,72.0262,72.4961,1368200.0],["2024-01-04",72.6528,73.6757,72.6067,73.1596,1116500.0],["2024-01-05",73.1043,74.7354,73.1043,74.4774,1827500.0],["2024-01-08",74.1825,74.4958,73.7586,74.1641,779800.0],["2024-01-09",73.5375,73.777,72.3579,72.4408,770900.0],["2024-01-10",72.3671,72.8463,72.0814,72.8002,688900.0],["2024-01-11",72.5975,72.8463,71.6391,72.7726,831300.0],["2024-01-12",72.9292,73.5559,72.2473,72.5698,702900.0],["2024-01-16",72.1275,72.1275,71.5101,72.0077,865100.0],["2024-01-17",71.3074,72.146,70.7729,71.1415,608000.0],["2024-01-18",71.1046,71.335,70.6162,71.1599,933000.0],["2024-01-19",71.5101,72.3395,70.865,72.1736,1227800.0],["2024-01-22",72.5054,73.5651,72.3948,73.0398,971900.0],["2024-01-23",73.132,73.5743,72.9293,73.2149,541200.0],["2024-01-24",73.8692,74.2378,73.4822,73.6296,773700.0],["2024-01-25",74.2654,74.2654,73.2702,73.8692,666500.0],["2024-01-26",73.7218,74.3484,73.5928,74.1917,577600.0],["2024-01-29",73.9337,74.2194,73.5559,74.1088,584100.0],["2024-01-30",73.602,74.5143,73.602,74.4129,790400.0],["2024-01-31",74.3576,74.5419,72.7357,72.8924,1099600.0],["2024-02-01",72.3487,72.4501,69.7131,71.6299,1117200.0],["2024-02-02",71.4456,72.275,71.0401,71.8971,852600.0],["2024-02-05",71.0862,71.8234,70.4688,71.4364,712700.0],["2024-02-06",71.418,72.3211,71.418,72.2473,990600.0],["2024-02-07",72.4316,72.7265,71.8511,71.9801,1223400.0],["2024-02-08",71.9801,72.0446,70.7637,71.6576,908900.0],["2024-02-09",71.3903,72.3118,70.7913,72.063,843200.0],["2024-02-12",72.3671,73.6665,72.1644,72.7449,1254500.0],["2024-02-13",74.6433,76.8457,72.1828,73.0398,2377400.0],["2024-02-14",73.5375,73.7955,72.0077,72.5146,1824500.0],["2024-02-15",72.9661,74.9474,72.9661,74.588,1551100.0],["2024-02-16",74.1733,74.201,73.3716,73.7586,1490900.0],["2024-02-20",73.4637,74.376,73.1043,73.9982,959400.0],["2024-02-21",73.9982,74.0904,73.0859,73.3992,1018200.0],["2024-02-22",73.2241,74.1825,73.1596,74.0351,882500.0],["2024-02-23",73.8969,74.8921,73.6665,73.9429,938100.0],["2024-02-26",73.473,74.3023,73.3992,73.8231,874700.0],["2024-02-27",74.1364,74.3853,73.5006,74.3484,939200.0],["2024-02-28",74.376,74.6525,74.1088,74.2378,1132000.0],["2024-02-29",74.6894,75.0303,73.9614,74.5143,2110600.0],["2024-03-01",74.0259,74.459,73.519,73.7678,1138300.0],["2024-03-04",73.4084,74.5327,73.4084,74.3484,1121200.0],["2024-03-05",74.0812,75.1501,74.0812,74.6341,1088600.0],["2024-03-06",74.6341,74.7723,73.6941,74.3945,1290400.0],["2024-03-07",74.7262,75.1778,73.4453,73.6941,1332300.0],["2024-03-08",73.989,74.3115,73.6573,73.6941,1179600.0],["2024-03-11",73.4245,74.4563,73.0341,74.4192,1355500.0],["2024-03-12",74.3541,74.5028,73.6383,74.1868,1217100.0],["2024-03-13",74.0845,75.2836,73.8149,75.1907,1248400.0],["2024-03-14",75.0513,75.6648,73.9451,74.8375,1906500.0],["2024-03-15",74.5679,76.901,74.5679,76.7337,6705700.0],["2024-03-18",76.7802,77.2729,76.3247,76.4549,1853600.0],["2024-03-19",76.7058,77.3193,76.7058,77.1334,1211700.0],["2024-03-20",76.9568,78.0909,76.7616,78.0909,1559800.0],["2024-03-21",78.2768,78.9088,78.1187,78.537,1045500.0],["2024-03-22",78.8438,79.0948,77.6354,77.6447,867800.0],["2024-03-25",77.5517,78.788,77.5517,78.5277,845000.0],["2024-03-26",78.5463,78.9832,78.4627,78.537,832300.0],["2024-03-27",78.8903,80.015,78.5835,80.0057,834400.0],["2024-03-28",80.2567,80.6564,79.8012,80.2288,978200.0],["2024-04-01",79.9592,80.266,79.1227,79.9499,960700.0],["2024-04-02",79.8756,80.4891,79.0855,79.3271,1312500.0],["2024-04-03",79.2249,80.1173,79.2249,79.7269,981800.0],["2024-04-04",80.1544,80.675,78.6021,78.6393,877600.0],["2024-04-05",78.3418,78.8903,78.1187,78.5556,882400.0],["2024-04-08",78.5463,79.2435,78.3604,78.6579,992100.0],["2024-04-09",78.8159,79.1598,76.6965,76.9754,870700.0],["2024-04-10",76.427,76.427,75.2372,75.5439,840700.0],["2024-04-11",75.3766,75.3952,74.3076,74.5958,1021200.0],["2024-04-12",74.2704,75.1535,73.9451,74.1961,1166200.0],["2024-04-15",74.7724,75.2929,73.0434,73.3688,855700.0],["2024-04-16",73.2015,73.2758,72.3463,72.7367,830600.0],["2024-04-17",73.1922,73.6755,72.7553,72.9505,935400.0],["2024-04-18",73.4617,74.1775,73.2108,73.3967,875800.0],["2024-04-19",73.7871,74.8189,73.7871,74.7724,978700.0],["2024-04-22",74.9955,75.9808,74.5958,75.6183,674400.0],["2024-04-23",75.4324,75.9901,75.3766,75.767,737900.0],["2024-04-24",75.107,76.5106,74.856,76.3712,1199900.0],["2024-04-25",75.9343,76.269,74.7538,75.3487,942800.0],["2024-04-26",73.3688,74.0659,71.8164,73.5454,1424800.0],["2024-04-29",73.5733,75.0884,73.5733,74.7631,1397500.0],["2024-04-30",74.3634,74.9025,73.5268,73.564,1065900.0],["2024-05-01",73.3409,75.0791,73.3409,74.224,1086300.0],["2024-05-02",74.698,74.9211,73.471,74.8096,884000.0],["2024-05-03",75.2371,75.7298,74.6515,75.4881,784900.0],["2024-05-06",76.1295,76.8731,75.9715,76.8267,787000.0],["2024-05-07",77.1613,77.5889,76.5106,76.6501,1041900.0],["2024-05-08",76.4084,77.5052,76.2968,77.1334,1174500.0],["2024-05-09",77.2171,77.8956,76.994,77.6075,936800.0],["2024-05-10",77.7841,78.2303,77.6911,78.0444,951200.0],["2024-05-13",78.3232,78.7787,77.9421,78.0072,621400.0],["2024-05-14",78.0258,78.7229,78.0258,78.2582,714900.0],["2024-05-15",78.4998,78.9739,78.4906,78.8066,999700.0],["2024-05-16",78.8066,79.355,78.2954,78.3418,934500.0],["2024-05-17",78.6951,79.1691,78.3233,79.132,606900.0],["2024-05-20",79.1319,79.1319,77.5796,77.654,700000.0],["2024-05-21",77.7562,78.3511,77.5238,77.6075,652500.0],["2024-05-22",77.2729,78.0723,77.1148,77.4123,645300.0],["2024-05-23",77.2914,77.2914,75.5811,75.6833,900800.0],["2024-05-24",76.0737,76.492,75.9808,76.427,1055600.0],["2024-05-28",76.3526,76.5478,75.2093,75.4045,874000.0],["2024-05-29",74.6051,74.9769,74.1868,74.7073,679100.0],["2024-05-30",74.8282,75.767,74.7631,75.516,640200.0],["2024-05-31",75.767,76.3154,75.3022,76.2597,2070400.0],["2024-06-03",76.6535,76.6535,75.1626,75.7064,720100.0],["2024-06-04",75.022,75.7158,74.3375,74.7875,1028900.0],["2024-06-05",74.6938,75.0032,73.8311,74.6844,710300.0],["2024-06-06",74.5719,74.9,74.178,74.4312,1845600.0],["2024-06-07",74.1874,75.3126,74.1499,74.3281,916500.0],["2024-06-10",73.9718,74.3937,73.2779,74.2812,709400.0],["2024-06-11",73.8405,73.8405,72.584,72.8466,1065600.0],["2024-06-12",73.3623,74.4125,73.081,73.3811,1085800.0],["2024-06-13",73.1091,73.1091,71.8808,72.5465,780500.0],["2024-06-14",71.787,72.0965,71.2244,71.8808,918300.0],["2024-06-17",71.8339,73.0435,71.5807,73.0154,749400.0],["2024-06-18",72.9216,73.5123,72.7903,73.4936,718600.0],["2024-06-20",73.2216,75.4064,73.156,75.247,1750000.0],["2024-06-21",75.247,75.2845,74.3937,75.0219,1904100.0],["2024-06-24",74.9938,76.3628,74.9376,75.7908,1018400.0],["2024-06-25",75.6596,75.9502,74.675,75.1157,605200.0],["2024-06-26",74.8719,74.8719,73.5311,74.675,955000.0],["2024-06-27",74.825,75.2188,74.3468,74.5062,946100.0],["2024-06-28",74.6375,74.9938,73.2498,73.5592,2666600.0],["2024-07-01",73.9155,74.3562,72.9685,73.1466,1042700.0],["2024-07-02",73.2685,74.4687,73.1654,74.3187,1542800.0],["2024-07-03",74.5531,75.3126,74.1874,74.2249,519700.0],["2024-07-05",73.8967,74.2062,73.006,73.4842,1904100.0],["2024-07-08",73.8499,74.5062,73.3998,73.5686,861000.0],["2024-07-09",74.7406,76.5128,74.3562,75.8283,1944100.0],["2024-07-10",75.7439,76.5316,75.6971,76.4659,986700.0],["2024-07-11",76.8879,78.6882,76.8879,78.6507,1209500.0],["2024-07-12",78.5288,79.8884,78.4913,79.6352,871400.0],["2024-07-15",79.6352,81.3793,79.6352,80.7135,1039300.0],["2024-07-16",80.6948,81.8387,80.5635,81.4543,817700.0],["2024-07-17",81.4824,82.7576,81.2949,82.0075,1645900.0],["2024-07-18",81.4168,82.5138,79.729,80.0197,1562400.0],["2024-07-19",80.2822,80.2822,79.2414,79.4289,1199900.0],["2024-07-22",79.579,80.0572,79.0257,80.0197,929600.0],["2024-07-23",79.804,80.2916,79.579,79.6727,749000.0],["2024-07-24",79.5883,80.2634,78.3975,78.51,1063900.0],["2024-07-25",78.7913,80.4228,78.6694,79.157,1541200.0],["2024-07-26",75.6783,77.9193,75.5377,76.4472,1833400.0],["2024-07-29",76.5222,76.9723,76.0252,76.3534,1646200.0],["2024-07-30",76.8316,77.8349,76.6628,76.7285,1504400.0],["2024-07-31",76.7566,77.4223,76.3253,76.4284,1707700.0],["2024-08-01",76.5503,76.8879,74.4218,74.5062,1196400.0],["2024-08-02",73.7749,73.7749,70.1836,70.7087,1718500.0],["2024-08-05",69.8836,69.9305,67.7082,68.3927,1713800.0],["2024-08-06",68.4677,69.9492,68.3458,68.7959,1304900.0],["2024-08-07",69.3866,70.4837,68.5146,68.5521,2150200.0],["2024-08-08",68.899,69.8367,68.8803,69.7898,1212700.0],["2024-08-09",69.9586,70.343,69.5085,70.118,974500.0],["2024-08-12",70.2211,70.7931,69.6492,69.7523,862700.0],["2024-08-13",70.1555,70.7462,69.621,70.5399,1361400.0],["2024-08-14",70.6337,71.4401,70.6337,71.1682,1076600.0],["2024-08-15",72.0683,72.359,71.562,72.1246,994600.0],["2024-08-16",72.0308,72.8841,71.8339,72.7059,3214600.0],["2024-08-19",72.6872,73.4092,72.6778,73.2873,682800.0],["2024-08-20",73.0716,73.1372,72.2652,72.3684,831200.0],["2024-08-21",72.7809,72.9685,72.0308,72.9028,1291000.0],["2024-08-22",72.9028,73.3342,72.6872,73.156,781900.0],["2024-08-23",73.653,74.825,73.4467,74.525,569300.0],["2024-08-26",74.7031,75.3689,74.4312,74.6938,1220600.0],["2024-08-27",74.7219,74.9094,74.2999,74.4968,763300.0],["2024-08-28",74.4781,75.3689,74.45,75.1813,736300.0],["2024-08-29",75.3783,76.1096,74.7313,75.6689,801000.0],["2024-08-30",75.7252,76.4284,75.4439,76.344,961500.0],["2024-09-03",75.894,76.5785,75.7908,76.1284,948000.0],["2024-09-04",76.419,76.9723,75.8471,76.0815,924400.0],["2024-09-05",76.4978,76.6775,74.5584,75.4003,1567700.0],["2024-09-06",75.5706,76.0058,73.2244,73.3474,1198900.0],["2024-09-09",73.7826,74.9935,73.2906,74.9368,1373800.0],["2024-09-10",74.9652,75.0503,73.7164,75.0219,1206500.0],["2024-09-11",74.8327,74.8327,73.092,74.7192,1354300.0],["2024-09-12",74.8138,75.9396,74.038,75.9112,1681200.0],["2024-09-13",76.3653,77.0276,76.2707,76.933,1615800.0],["2024-09-16",78.1628,78.1628,76.9802,77.7371,791000.0],["2024-09-17",77.9641,79.3454,77.9547,79.2981,954100.0],["2024-09-18",79.2035,79.9603,78.5318,79.2129,727700.0],["2024-09-19",79.1278,81.0577,79.1278,81.001,1141000.0],["2024-09-20",80.8874,81.1145,80.1968,80.9915,2631300.0],["2024-09-23",81.3889,81.5875,80.9631,81.1523,1067000.0],["2024-09-24",81.351,81.6159,80.386,80.6888,1486800.0],["2024-09-25",80.878,81.0483,80.2536,80.3387,918300.0],["2024-09-26",80.8212,81.5308,80.755,81.351,684000.0],["2024-09-27",81.824,82.4106,81.3699,81.4456,581100.0],["2024-09-30",81.2753,81.474,80.3293,81.2659,926500.0],["2024-10-01",81.2375,81.2375,80.0644,80.5469,893500.0],["2024-10-02",80.632,81.4551,80.3955,80.4901,951700.0],["2024-10-03",80.0549,80.3955,79.5346,80.036,666200.0],["2024-10-04",80.9726,82.7039,80.4144,82.6093,688800.0],["2024-10-07",82.6093,82.6093,80.6415,81.0483,993000.0],["2024-10-08",81.105,81.5875,80.8591,81.2375,712500.0],["2024-10-09",81.3794,82.9404,81.124,82.789,617400.0],["2024-10-10",82.9404,83.3566,82.5903,82.7606,891500.0],["2024-10-11",83.0918,84.6811,82.7796,84.3878,1123500.0],["2024-10-14",84.3878,85.1068,84.0378,84.8703,1293000.0],["2024-10-15",85.0406,86.0245,84.8892,85.1352,1746400.0],["2024-10-16",85.2298,86.4597,85.2298,86.2326,736500.0],["2024-10-17",86.3651,87.0179,86.2799,86.3367,870900.0],["2024-10-18",86.4219,86.4692,85.5136,85.5799,998200.0],["2024-10-21",85.4474,85.8164,84.2648,84.8136,942000.0],["2024-10-22",84.4541,85.4663,84.2838,85.069,828300.0],["2024-10-23",84.6717,85.1825,84.3973,84.7473,676400.0],["2024-10-24",85.192,85.192,84.577,84.8136,1185600.0],["2024-10-25",82.193,82.193,75.4193,79.194,4195300.0],["2024-10-28",79.6292,80.159,79.2224,79.9319,1379400.0],["2024-10-29",80.0265,80.5374,79.5819,79.6197,1128700.0],["2024-10-30",79.3359,80.8118,79.2886,79.9035,966300.0],["2024-10-31",79.686,79.7238,77.8979,77.9547,1429900.0],["2024-11-01",77.9452,78.8913,77.7087,77.7466,858100.0],["2024-11-04",77.6519,78.0587,76.914,77.16,1125500.0],["2024-11-05",77.1222,78.1912,76.9613,78.0966,1495800.0],["2024-11-06",82.8079,82.8079,80.9158,81.4929,1651500.0],["2024-11-07",81.3415,81.9565,80.4144,81.3605,1187700.0],["2024-11-08",81.3415,81.3415,79.8184,80.8401,950400.0],["2024-11-11",81.7673,83.1296,81.5402,82.5052,874400.0],["2024-11-12",81.8335,82.7606,81.8335,82.4106,1086900.0],["2024-11-13",82.3822,82.9688,81.8808,81.9659,906000.0],["2024-11-14",82.1079,82.543,81.597,81.701,867700.0],["2024-11-15",81.9849,82.666,81.4645,81.8903,3581500.0],["2024-11-18",81.7578,82.3444,81.2564,81.4267,958100.0],["2024-11-19",80.159,80.159,78.3899,79.6386,1366900.0],["2024-11-20",79.8562,80.0549,79.1562,79.6103,999600.0],["2024-11-21",80.0928,80.3293,79.6197,80.1306,1050100.0],["2024-11-22",80.1968,81.3605,80.1968,81.105,676000.0],["2024-11-25",81.7389,82.8741,81.474,82.3444,2069600.0],["2024-11-26",81.8619,82.2403,80.9726,82.1078,931800.0],["2024-11-27",82.543,83.0728,82.4674,82.5714,693800.0],["2024-11-29",82.8552,82.9971,82.2403,82.3916,559600.0],["2024-12-02",82.5729,82.5729,81.3613,81.4949,1046900.0],["2024-12-03",81.8002,81.8669,80.6935,80.9034,1511500.0],["2024-12-04",81.0083,81.1228,80.3118,80.9415,1019000.0],["2024-12-05",79.6726,80.5408,79.2719,79.9016,1423200.0],["2024-12-06",80.3214,80.6171,79.7108,80.5217,1399800.0],["2024-12-09",80.703,80.7984,78.6327,78.7377,714400.0],["2024-12-10",78.7663,78.7663,76.8105,77.0299,896300.0],["2024-12-11",76.9536,77.173,75.637,76.1713,1930500.0],["2024-12-12",76.5624,76.9918,75.6084,75.6465,1409100.0],["2024-12-13",75.8851,76.0091,75.1314,75.284,1650900.0],["2024-12-16",75.3126,75.532,74.578,75.055,1291300.0],["2024-12-17",74.4921,74.6066,73.624,73.977,1294900.0],["2024-12-18",74.8261,74.8738,71.3915,71.4678,1758400.0],["2024-12-19",71.9067,72.4219,71.2007,71.7254,1687000.0],["2024-12-20",71.3533,73.996,71.0957,73.748,3446700.0],["2024-12-23",73.271,73.9388,73.0038,73.8434,900100.0],["2024-12-24",73.6144,74.3586,73.4045,74.225,271200.0],["2024-12-26",74.1391,74.7974,73.8911,74.7402,372400.0],["2024-12-27",74.1773,75.0455,73.8052,74.1391,726800.0],["2024-12-30",73.2328,74.0533,72.8225,73.6812,677800.0],["2024-12-31",74.0533,74.4063,73.5476,73.8529,517400.0],["2025-01-02",74.1868,74.6734,73.5381,73.8338,718100.0],["2025-01-03",74.1201,74.454,73.5953,74.33,1125600.0],["2025-01-06",74.33,75.8278,73.9865,74.2441,1003700.0],["2025-01-07",74.9882,75.9232,74.2345,74.702,1265500.0],["2025-01-08",74.5876,74.8356,73.4618,74.7307,939700.0],["2025-01-10",73.748,74.0437,72.6127,72.8321,900500.0],["2025-01-13",72.5745,74.349,72.4791,74.225,941000.0],["2025-01-14",74.1296,75.4748,74.0914,75.2172,976100.0],["2025-01-15",76.8582,77.173,76.3621,76.4002,954200.0],["2025-01-16",76.0377,77.4401,76.0377,77.4115,924800.0],["2025-01-17",77.9172,78.2225,77.4592,77.9076,1219400.0],["2025-01-21",77.9458,79.1097,77.9458,78.7472,1390400.0],["2025-01-22",78.3179,78.5373,77.5069,77.9076,2074300.0],["2025-01-23",77.7264,78.4801,75.9805,78.108,1363100.0],["2025-01-24",77.8313,78.4419,77.8313,78.0698,964300.0],["2025-01-27",78.3083,78.9475,77.9839,78.8235,1875600.0],["2025-01-28",78.8235,79.9779,78.6136,79.0811,1128500.0],["2025-01-29",78.9762,80.2069,78.9762,79.5486,911000.0],["2025-01-30",80.226,80.4072,79.3578,79.6726,781200.0],["2025-01-31",79.3578,79.8825,78.4991,78.6613,4816300.0],["2025-02-03",77.7264,77.9363,75.8087,77.2493,1430600.0],["2025-02-04",76.8582,77.9839,76.8582,76.9822,1124100.0],["2025-02-05",76.9059,77.1539,76.3144,76.8677,1670000.0],["2025-02-06",77.4306,77.4402,75.4653,76.3239,2402300.0],["2025-02-07",79.1002,79.1384,76.8009,78.5468,3128700.0],["2025-02-10",78.9762,81.5712,78.2988,80.5026,2610100.0],["2025-02-11",80.6458,82.1532,80.1973,81.5235,1952300.0],["2025-02-12",81.2659,81.2659,79.997,81.0369,1807500.0],["2025-02-13",81.4567,83.0213,81.1609,82.9546,1254700.0],["2025-02-14",83.1167,83.3457,81.5807,81.7143,1669800.0],["2025-02-18",81.8765,82.6683,81.6666,82.6206,1184100.0],["2025-02-19",82.0482,82.6111,81.8479,82.2295,1191600.0],["2025-02-20",82.0196,82.8591,81.6284,82.5825,2081800.0],["2025-02-21",82.9736,82.9736,79.9779,80.5026,1861800.0],["2025-02-24",80.8461,81.6761,80.8461,81.1991,1165100.0],["2025-02-25",81.7047,82.0864,80.9415,81.4376,1170900.0],["2025-02-26",82.0387,82.4584,81.6475,81.9528,1322900.0],["2025-02-27",82.2295,83.8895,82.2295,83.5079,1368900.0],["2025-02-28",84.3188,85.0058,83.8704,84.9485,2142400.0],["2025-03-03",85.3588,86.1602,83.9754,84.5669,1870800.0],["2025-03-04",83.8514,83.9563,80.3786,81.6857,2834200.0],["2025-03-05",81.4567,83.3457,81.3899,83.0595,1526200.0],["2025-03-06",82.4107,83.2408,81.8669,82.6588,1932200.0],["2025-03-07",82.2963,82.5157,79.997,81.6761,1662600.0],["2025-03-10",80.6076,81.3422,79.5391,79.8348,1858300.0],["2025-03-11",80.0638,80.1306,78.6613,79.0716,1879600.0],["2025-03-12",79.6877,79.9477,77.897,78.9753,1829900.0],["2025-03-13",79.3219,80.044,77.4541,77.5408,1258400.0],["2025-03-14",78.2725,79.9092,77.9836,79.6974,880500.0],["2025-03-17",79.3315,81.1223,79.216,80.7564,1140500.0],["2025-03-18",80.6505,81.3629,80.0632,80.1402,976000.0],["2025-03-19",80.0536,81.5459,80.0536,81.2667,1190600.0],["2025-03-20",80.7949,81.7673,80.5735,80.9971,1056900.0],["2025-03-21",80.275,80.5831,79.5337,80.1595,2541400.0],["2025-03-24",81.0164,82.2005,80.9105,82.0754,802100.0],["2025-03-25",82.1428,83.2692,81.9599,82.4797,1108900.0],["2025-03-26",82.8456,83.8758,82.0369,82.4124,1022000.0],["2025-03-27",82.2776,82.6145,81.2859,81.9117,702400.0],["2025-03-28",82.0946,82.6723,79.37,79.9669,1357100.0],["2025-03-31",79.8129,81.6229,79.1197,81.2282,1160300.0],["2025-04-01",81.5651,82.3835,80.8334,81.9791,1108200.0],["2025-04-02",81.0067,83.2403,80.7757,82.9804,1040500.0],["2025-04-03",78.6383,80.121,76.2892,76.3662,1413700.0],["2025-04-04",77.5312,77.5312,69.6269,70.2238,2218700.0],["2025-04-07",68.539,71.8509,66.1417,68.9818,2718700.0],["2025-04-08",71.2828,71.9375,65.978,66.9697,2331700.0],["2025-04-09",66.055,74.9028,65.8432,74.3925,2933800.0],["2025-04-10",72.7366,72.8521,68.356,69.2803,2040900.0],["2025-04-11",69.2803,70.3297,67.8265,69.9061,2092100.0],["2025-04-14",71.0999,71.8605,70.1564,70.6955,2484700.0],["2025-04-15",70.9844,71.6583,70.2238,70.3682,2267600.0],["2025-04-16",69.9542,70.917,68.616,68.9722,1508500.0],["2025-04-17",69.3477,70.5993,69.2996,69.4536,1635700.0],["2025-04-21",68.6641,69.1263,67.2007,67.6436,1843300.0],["2025-04-22",69.3477,70.2623,68.6738,70.1371,1848800.0],["2025-04-23",71.8701,73.295,71.0036,71.2828,1549800.0],["2025-04-24",71.148,72.6307,70.6667,72.2071,1987200.0],["2025-04-25",71.5235,71.6776,68.8759,70.7244,2703600.0],["2025-04-28",70.5993,71.5909,70.0794,71.1192,1811600.0],["2025-04-29",70.6474,72.1204,70.6474,71.8124,1626000.0],["2025-04-30",70.8111,71.6776,69.521,71.3887,1807500.0],["2025-05-01",71.5332,71.9857,70.8303,71.3117,1665700.0],["2025-05-02",72.5152,74.0171,72.0434,73.9689,1817900.0],["2025-05-05",73.4202,74.5562,72.9677,73.709,988400.0],["2025-05-06",73.2854,73.9978,72.9773,73.4972,1203400.0],["2025-05-07",74.0845,74.9509,73.9497,74.6621,1816700.0],["2025-05-08",75.3168,76.501,74.845,75.9041,1318200.0],["2025-05-09",75.9522,76.2988,75.596,75.9619,933100.0],["2025-05-12",78.4169,79.2256,78.2243,78.6576,1539900.0],["2025-05-13",78.7154,79.293,78.4362,78.6576,978900.0],["2025-05-14",78.6576,79.1486,77.7911,78.0222,1155100.0],["2025-05-15",77.9451,78.4554,77.6659,78.388,885700.0],["2025-05-16",78.4939,78.6865,78.0607,78.5132,1036900.0],["2025-05-19",77.9933,78.7924,77.6659,78.2725,864200.0],["2025-05-20",77.9451,78.4458,77.4156,77.5312,764400.0],["2025-05-21",77.0305,77.3386,74.4696,74.4792,1040300.0],["2025-05-22",74.4311,74.9991,73.9689,74.4696,826000.0],["2025-05-23",73.2276,74.6044,73.2276,74.1422,846000.0],["2025-05-27",75.2879,75.9715,74.691,75.9522,904000.0],["2025-05-28",76.0004,76.2699,74.6814,74.7777,1069100.0],["2025-05-29",75.2687,75.8559,74.8258,75.6249,1014700.0],["2025-05-30",75.3746,75.6249,74.6525,74.9895,1960700.0],["2025-06-02",74.8339,74.8631,73.7742,74.8339,874500.0],["2025-06-03",74.6395,75.5534,73.8228,75.1936,1073200.0],["2025-06-04",75.2325,75.5436,74.2214,74.2214,734300.0],["2025-06-05",74.2797,74.5908,73.4339,73.8325,1208800.0],["2025-06-06",74.6492,75.3492,74.2214,74.8339,1164300.0],["2025-06-09",74.8631,75.2423,74.1631,74.7075,1052900.0],["2025-06-10",74.7075,75.2617,74.3186,74.6297,1143200.0],["2025-06-11",74.6492,74.9895,74.1144,74.3672,1383300.0],["2025-06-12",73.9297,74.9117,73.3658,74.8825,971700.0],["2025-06-13",74.7756,74.7756,73.6672,73.7936,1263200.0],["2025-06-16",74.4644,75.32,74.1728,74.6006,1152300.0],["2025-06-17",74.4256,74.6783,73.22,73.6964,1098100.0],["2025-06-18",73.6283,74.6783,73.6283,73.8617,939600.0],["2025-06-20",74.5131,75.0381,73.8033,74.4839,2262700.0],["2025-06-23",74.3478,75.2714,73.4339,75.1839,804800.0],["2025-06-24",75.5145,76.1853,75.5145,75.7673,790400.0],["2025-06-25",75.8548,75.8548,74.795,74.9214,1006300.0],["2025-06-26",75.3298,76.302,74.8145,76.2242,855800.0],["2025-06-27",76.5159,77.3131,76.2631,76.9923,2230700.0],["2025-06-30",77.002,77.3715,76.8173,77.2256,845700.0],["2025-07-01",77.1479,79.1507,76.5159,78.5868,1185900.0],["2025-07-02",78.6062,78.6062,77.4395,78.2757,1200600.0],["2025-07-03",78.6257,79.3938,78.2951,78.7521,605900.0],["2025-07-07",78.5576,79.2382,77.5757,77.9646,1190200.0],["2025-07-08",78.3146,79.7438,78.1201,79.2188,1173700.0],["2025-07-09",79.4424,79.7535,78.2076,78.616,1014500.0],["2025-07-10",78.8104,79.8799,78.334,79.3354,897900.0],["2025-07-11",78.7812,78.9562,78.0715,78.1395,822200.0],["2025-07-14",77.9451,78.7812,77.5854,78.7035,782000.0],["2025-07-15",78.7035,78.9854,77.1381,77.177,1111500.0],["2025-07-16",77.5562,78.0618,76.6228,77.6048,1265000.0],["2025-07-17",77.527,78.7715,77.0992,78.7229,1037500.0],["2025-07-18",79.0049,79.1118,78.4701,78.8104,867500.0],["2025-07-21",78.7326,79.1021,76.4867,76.5548,1446500.0],["2025-07-22",76.5548,78.1007,76.5548,77.9743,981100.0],["2025-07-23",78.6937,78.8007,78.0909,78.6354,832300.0],["2025-07-24",78.4896,78.8104,77.9451,78.1007,766500.0],["2025-07-25",78.2659,78.8882,77.9354,78.8007,737900.0],["2025-07-28",78.684,78.8882,77.7507,78.159,1677400.0],["2025-07-29",80.8521,81.3188,77.5659,77.9646,2014100.0],["2025-07-30",77.9257,77.9257,73.7742,74.4644,3111100.0],["2025-07-31",74.1728,76.2145,73.8617,75.67,2971800.0],["2025-08-01",74.7464,74.7464,72.9186,73.4339,1753400.0],["2025-08-04",73.813,74.0172,73.3366,73.7741,1049100.0],["2025-08-05",74.1533,74.9117,73.4533,74.0075,1314800.0],["2025-08-06",74.2408,75.0867,74.0269,74.6783,1438500.0],["2025-08-07",74.9214,75.1061,73.2394,73.5019,1087100.0],["2025-08-08",73.8325,74.6395,73.4144,74.4644,819900.0],["2025-08-11",74.5908,75.1547,74.0367,74.3575,922000.0],["2025-08-12",74.6978,75.5825,74.5131,75.0964,1757600.0],["2025-08-13",74.8728,76.2631,74.8728,76.1659,2068100.0],["2025-08-14",75.7478,76.0201,75.0575,75.9228,1047800.0],["2025-08-15",76.3506,76.3506,75.3978,75.4853,962400.0],["2025-08-18",75.2909,75.6895,75.0089,75.5436,1136900.0],["2025-08-19",75.67,76.9923,75.4659,76.4187,948400.0],["2025-08-20",76.3117,76.8659,76.0978,76.5353,983600.0],["2025-08-21",76.2826,76.7298,75.1936,76.4867,1077900.0],["2025-08-22",76.6423,79.1799,76.4089,78.4798,1250500.0],["2025-08-25",78.2659,78.6451,77.6145,78.052,619100.0],["2025-08-26",77.7507,78.3534,77.177,78.3146,974500.0],["2025-08-27",78.1395,79.1118,77.634,78.5965,775400.0],["2025-08-28",78.8298,78.9076,77.6243,77.9937,1248600.0],["2025-08-29",78.0715,78.7229,77.9743,78.2757,974700.0],["2025-09-02",77.352,77.7604,76.4478,77.7215,1670500.0],["2025-09-03",77.3034,77.9646,77.177,77.9548,1431200.0],["2025-09-04",78.2886,79.8595,78.1414,79.8202,1001400.0],["2025-09-05",79.8792,80.5075,77.5916,78.5243,1125400.0],["2025-09-08",78.4555,78.4948,76.6883,78.2592,908300.0],["2025-09-09",78.3475,79.3882,78.2788,78.6126,1025400.0],["2025-09-10",78.2592,79.133,77.6308,78.6126,1137000.0],["2025-09-11",78.9366,80.7628,78.6814,80.586,1699400.0],["2025-09-12",80.4879,81.4206,80.3308,81.1948,986000.0],["2025-09-15",81.3322,82.1176,80.9493,81.4402,1493500.0],["2025-09-16",81.4108,81.5777,78.2886,78.6323,1766400.0],["2025-09-17",78.7697,80.7137,78.7697,79.3883,1249400.0],["2025-09-18",79.3588,80.537,79.0053,80.2915,801600.0],["2025-09-19",80.9886,81.0966,79.7515,80.2228,3057300.0],["2025-09-22",79.7515,80.8904,79.241,80.7137,1036400.0],["2025-09-23",80.7137,81.882,80.7137,80.9002,1005900.0],["2025-09-24",80.7726,81.1751,79.9184,80.3504,902500.0],["2025-09-25",80.2031,80.7235,79.5944,80.0166,891200.0],["2025-09-26",80.37,81.7151,80.37,81.1162,952200.0],["2025-09-29",81.3322,81.3322,80.3602,80.9689,1041300.0],["2025-09-30",80.802,81.4991,79.7024,81.4009,1318300.0],["2025-10-01",81.2144,82.0097,80.7726,81.5286,1693700.0],["2025-10-02",81.5286,82.8638,80.9788,82.7264,1092900.0],["2025-10-03",82.098,83.4529,82.0195,82.7067,1000600.0],["2025-10-06",82.7165,83.4529,81.8231,82.6478,841100.0],["2025-10-07",82.9816,83.5904,81.8428,82.0489,734900.0],["2025-10-08",82.1177,82.2846,79.9381,80.2817,1214800.0],["2025-10-09",80.6744,81.3224,79.8791,81.1849,886100.0],["2025-10-10",81.7642,82.1962,77.9156,77.9745,1036900.0],["2025-10-13",78.3966,79.0741,77.7781,78.2199,809000.0],["2025-10-14",77.4541,80.4191,77.0712,79.8104,837900.0],["2025-10-15",80.0461,80.5762,78.5734,79.4275,1552400.0],["2025-10-16",79.0937,79.1133,76.8552,76.9632,1724800.0],["2025-10-17",77.081,77.7094,76.4821,77.1988,1145400.0],["2025-10-20",77.3461,77.8763,77.0614,77.5327,922400.0],["2025-10-21",77.5719,78.5145,77.5032,77.945,1171300.0],["2025-10-22",78.1119,78.8384,77.1301,77.6996,921600.0],["2025-10-23",78.2886,78.6715,77.4836,77.9941,909700.0],["2025-10-24",78.4555,78.9955,78.0039,78.1708,862800.0],["2025-10-27",78.2886,79.3195,78.0334,78.1217,1799000.0],["2025-10-28",79.9381,81.234,78.5537,80.7039,1781400.0],["2025-10-29",80.213,81.7249,79.4668,80.9297,1194400.0],["2025-10-30",80.9297,82.4416,80.8511,81.234,934800.0],["2025-10-31",81.1555,82.8442,80.7235,82.5104,1034900.0],["2025-11-03",81.9507,82.4613,80.6057,81.5089,1094100.0],["2025-11-04",81.1457,81.2046,80.1639,80.5664,1406700.0],["2025-11-05",80.5468,81.0082,79.6239,79.6828,2061500.0],["2025-11-06",80.1835,81.7838,79.3293,80.9395,2028600.0],["2025-11-07",80.9984,81.4304,80.0853,81.3519,1368100.0],["2025-11-10",81.5384,82.5496,81.3518,82.0587,1485900.0],["2025-11-11",82.2944,83.0798,82.1176,82.8442,1573300.0],["2025-11-12",82.6675,83.9242,82.6675,83.7082,1163000.0],["2025-11-13",83.8063,84.4838,82.962,83.0798,1336000.0],["2025-11-14",82.6773,83.4333,81.7838,82.9325,1077700.0],["2025-11-17",82.7362,82.7362,78.9759,79.5355,1428400.0],["2025-11-18",78.9464,81.3224,78.5439,80.694,1041500.0],["2025-11-19",80.7628,81.8133,80.2326,81.5973,1417600.0],["2025-11-20",82.6675,83.6885,80.802,80.8609,1125800.0],["2025-11-21",81.1359,83.6591,80.9002,82.7558,1512900.0],["2025-11-24",82.6871,83.3842,82.1177,83.0209,2668300.0],["2025-11-25",83.2074,84.1991,83.1289,83.1485,1124100.0],["2025-11-26",83.2762,83.9143,82.8736,83.0602,1003600.0],["2025-11-28",83.4038,83.9536,82.9915,83.2762,521300.0],["2025-12-01",82.9816,83.9045,82.8344,82.9129,974200.0],["2025-12-02",83.3547,83.3547,82.2158,82.7853,944800.0],["2025-12-03",83.0033,85.2531,82.7555,85.1738,1228600.0],["2025-12-04",85.3522,85.7982,84.8566,85.1639,935200.0],["2025-12-05",85.0152,86.9677,84.9657,86.7397,1324800.0],["2025-12-08",86.5613,86.5613,85.481,86.1054,1014100.0],["2025-12-09",86.2243,87.9389,84.9458,87.4235,1353100.0],["2025-12-10",87.2452,89.822,87.2253,89.4255,1398000.0],["2025-12-11",89.2174,91.2095,88.1966,90.7239,958500.0],["2025-12-12",90.9221,91.1798,88.9597,89.1381,1780200.0],["2025-12-15",89.9409,91.2789,88.9994,89.822,1706000.0],["2025-12-16",90.0995,90.3869,88.147,88.7417,1506100.0],["2025-12-17",88.9796,89.4949,88.2362,88.5732,1162000.0],["2025-12-18",88.8309,89.4454,87.9885,88.5435,1199800.0],["2025-12-19",88.6723,89.2372,87.6119,88.157,3584500.0],["2025-12-22",88.2759,88.8012,87.9191,88.4444,1371800.0],["2025-12-23",88.8904,89.1976,88.4444,88.7219,890500.0],["2025-12-24",88.821,89.4355,88.4543,88.7912,455200.0],["2025-12-26",88.9795,89.039,88.1569,88.5831,580100.0],["2025-12-29",88.6525,88.821,87.6317,88.2461,833400.0],["2025-12-30",88.266,88.7219,87.9488,88.1074,888000.0],["2025-12-31",88.1074,88.1074,87.3542,87.4235,602700.0],["2026-01-02",87.5227,88.8111,86.819,88.6228,851700.0],["2026-01-05",87.7506,90.4662,87.374,89.703,1107000.0],["2026-01-06",89.3363,91.378,89.0093,90.9815,1081400.0],["2026-01-07",90.8031,91.2491,89.4057,90.0697,1062800.0],["2026-01-08",90.0697,91.6852,90.0697,90.9122,1187200.0],["2026-01-09",90.7338,91.1897,89.485,89.485,930200.0],["2026-01-12",88.821,90.04,88.4444,89.3958,1085400.0],["2026-01-13",89.376,89.713,88.0479,88.2263,1209000.0],["2026-01-14",88.0777,90.6644,88.0777,90.3968,1384600.0],["2026-01-15",90.6347,91.2293,89.8715,90.1689,1212600.0],["2026-01-16",89.8814,90.1292,87.4632,87.6911,1791400.0],["2026-01-20",87.4037,87.9687,86.3036,87.7506,2855300.0],["2026-01-21",88.1173,90.6545,87.9686,90.2779,2474800.0],["2026-01-22",90.2779,91.8636,90.2779,91.3284,2474400.0],["2026-01-23",90.6644,91.2392,89.2174,90.3968,1586000.0],["2026-01-26",90.6148,92.26,90.6148,92.1708,1390200.0],["2026-01-27",92.0717,93.043,91.1203,91.4077,1836100.0],["2026-01-28",91.4077,93.4989,91.1599,93.2115,1637900.0],["2026-01-29",93.8061,94.5494,93.0331,93.9152,2151000.0],["2026-01-30",90.7635,94.2918,90.7635,93.8755,1888200.0],["2026-02-02",93.7268,95.5207,93.4394,95.1441,1330200.0],["2026-02-03",95.1441,96.5415,93.935,94.4404,1450900.0],["2026-02-04",94.3413,95.9072,94.2323,95.5405,1521700.0],["2026-02-05",95.0549,96.7001,94.3116,94.6486,1732100.0],["2026-02-06",95.4712,97.0073,95.2333,96.4721,1530600.0],["2026-02-09",95.9766,96.8389,94.8765,95.0747,2162100.0],["2026-02-10",93.6377,95.0549,90.704,92.8051,3061500.0],["2026-02-11",92.8051,93.7268,91.0807,91.9825,1496300.0],["2026-02-12",92.2898,93.2809,88.9201,89.703,1787300.0],["2026-02-13",89.703,90.2481,88.4444,89.5841,1531500.0],["2026-02-17",89.7229,91.5564,89.2868,91.1599,1555500.0],["2026-02-18",91.1599,92.5078,90.4563,91.6257,1402400.0],["2026-02-19",91.6257,92.1015,90.0301,91.3284,1113700.0],["2026-02-20",91.3284,94.9161,90.823,94.9062,2935100.0],["2026-02-23",94.4404,95.4811,90.9419,91.8636,2576800.0],["2026-02-24",91.8636,95.382,91.8636,94.0043,2732300.0],["2026-02-25",94.2422,94.4206,92.9835,93.8359,1470300.0],["2026-02-26",94.1431,96.7199,94.1431,96.6307,1741700.0],["2026-02-27",95.8676,96.5911,92.3988,94.5693,3749100.0],["2026-03-02",93.3007,96.4325,92.5276,94.9756,1329700.0],["2026-03-03",91.8339,93.4493,89.9805,92.8349,1537700.0],["2026-03-04",92.8051,93.2908,92.0816,92.6664,1430700.0],["2026-03-05",91.9033,93.261,91.5068,92.6664,1248000.0],["2026-03-06",90.7536,92.2105,88.821,91.4374,1530100.0],["2026-03-09",90.149,90.3968,87.1758,89.8022,2288800.0],["2026-03-10",89.9013,90.9023,88.5831,88.93,1757800.0],["2026-03-11",88.52,89.74,87.15,88.2,1611900.0],["2026-03-12",86.66,87.75,86.07,86.19,1412800.0],["2026-03-13",86.95,87.45,85.8,85.83,1352800.0],["2026-03-16",86.78,87.64,86.38,86.45,1287600.0],["2026-03-17",87.29,88.99,87.12,87.73,1351800.0],["2026-03-18",87.31,88.07,86.55,86.68,1027400.0],["2026-03-19",86.44,86.99,85.13,85.9,1402100.0],["2026-03-20",85.89,86.1,84.95,85.07,8210700.0],["2026-03-23",87.0,87.49,85.65,86.55,1507800.0],["2026-03-24",85.69,88.42,85.5,87.72,1165600.0],["2026-03-25",88.57,89.2,87.67,88.72,897000.0],["2026-03-26",88.6,90.0,87.8,88.94,1529200.0],["2026-03-27",88.56,89.14,86.81,87.01,1321700.0],["2026-03-30",88.08,89.42,87.21,88.23,1174900.0],["2026-03-31",89.41,91.18,88.55,90.11,1038000.0],["2026-04-01",90.44,91.26,89.63,90.08,1167100.0],["2026-04-02",88.85,91.11,88.26,90.1,857000.0],["2026-04-06",89.76,91.14,89.3,91.11,962400.0],["2026-04-07",90.25,91.39,89.56,91.06,1425400.0],["2026-04-08",92.87,94.93,92.39,94.2,1997200.0],["2026-04-09",93.48,94.5,92.18,92.32,1766300.0],["2026-04-10",91.91,92.27,91.1,91.8,969400.0],["2026-04-13",91.48,93.69,90.62,93.55,1195600.0],["2026-04-14",93.55,94.5,93.16,94.14,1145400.0],["2026-04-15",94.5,95.37,93.76,94.68,1676200.0],["2026-04-16",94.63,95.39,93.64,93.98,1223800.0],["2026-04-17",94.71,96.54,94.42,96.17,1259200.0],["2026-04-20",95.56,97.02,95.56,96.19,1202000.0],["2026-04-21",95.97,97.45,95.41,95.73,1827500.0],["2026-04-22",96.03,97.63,94.81,97.43,1605900.0],["2026-04-23",96.48,98.44,95.8,97.0,1664000.0],["2026-04-24",100.59,101.54,98.52,99.34,2395600.0],["2026-04-27",99.12,100.9,99.12,99.74,1368100.0],["2026-04-28",100.69,101.25,99.72,100.06,1309400.0],["2026-04-29",99.6,101.02,99.09,99.63,1284300.0],["2026-04-30",99.65,101.12,98.41,100.91,1256800.0],["2026-05-01",100.05,101.9,99.94,101.09,1114800.0],["2026-05-04",100.32,101.21,99.05,99.46,1218800.0],["2026-05-05",99.74,101.32,99.57,100.87,935600.0],["2026-05-06",101.65,103.0,101.07,101.55,1007000.0],["2026-05-07",101.4,102.0,99.61,100.03,1092600.0],["2026-05-08",100.41,101.36,99.6,100.5,1022100.0],["2026-05-11",100.79,101.5,100.0,100.19,1065600.0],["2026-05-12",99.81,100.98,99.03,100.84,1180000.0],["2026-05-13",100.6,100.85,99.96,100.42,926400.0],["2026-05-14",100.75,101.62,100.42,100.77,868100.0],["2026-05-15",100.57,100.85,98.59,100.53,2022300.0],["2026-05-18",100.49,102.45,99.99,102.4,1179800.0],["2026-05-19",102.36,102.54,100.59,101.14,1041000.0],["2026-05-20",101.27,103.2,100.37,102.81,985900.0],["2026-05-21",102.81,104.03,101.8,103.92,906100.0],["2026-05-22",104.18,104.68,103.25,103.85,724100.0],["2026-05-26",103.97,104.95,103.71,104.71,853700.0],["2026-05-27",104.99,105.0,103.92,104.57,894900.0],["2026-05-28",104.08,104.65,103.0,103.32,1019500.0],["2026-05-29",103.25,104.94,102.84,103.62,2225900.0],["2026-06-01",101.74,103.76,101.44,102.9,899900.0],["2026-06-02",102.45,104.19,102.45,103.31,873000.0],["2026-06-03",102.9,103.05,100.85,101.19,1246200.0],["2026-06-04",101.91,103.57,101.91,103.51,887800.0],["2026-06-05",103.39,105.56,103.39,105.22,1421200.0],["2026-06-08",105.22,105.99,104.8,105.03,890600.0],["2026-06-09",105.56,106.7,104.98,106.66,972300.0],["2026-06-10",106.68,109.89,106.49,109.21,1571300.0],["2026-06-11",109.78,110.25,108.74,109.69,1014800.0],["2026-06-12",109.92,111.51,109.86,111.12,893700.0],["2026-06-15",111.49,112.07,110.05,110.59,976800.0],["2026-06-16",110.84,111.99,110.66,111.17,916200.0],["2026-06-17",110.26,111.74,110.03,110.22,1137900.0],["2026-06-18",111.01,111.29,108.95,109.57,3398200.0],["2026-06-22",110.08,112.23,108.64,111.23,1066400.0],["2026-06-23",111.07,112.45,110.72,112.36,1067400.0],["2026-06-24",108.78,110.51,105.19,106.7,2670300.0],["2026-06-25",107.57,108.34,104.66,105.44,2259600.0],["2026-06-26",105.88,107.99,105.05,107.75,2962600.0],["2026-06-29",107.39,108.57,106.76,108.51,1498200.0],["2026-06-30",108.36,109.4,107.68,107.78,1209100.0],["2026-07-01",107.55,109.67,107.07,108.93,1411400.0],["2026-07-02",109.16,110.94,109.05,110.87,1212700.0],["2026-07-06",111,112.58,111,112.55,1014111.09791],["2026-07-07",113.32,113.86,112.79,112.88,968528.112204],["2026-07-08",113.02,113.211,110.18,110.74,901464.439999],["2026-07-09",111.04,113.43,111.04,111.67,1847017.607587],["2026-07-10",112.61,112.825,110.92,112.23,1059667.511295],["2026-07-13",113.33,114.06,112.795,113.61,1156584.509877],["2026-07-14",114,114.9,112.8,112.92,1157346.651104],["2026-07-15",112.7,113.395,111.22,112.96,1267872.889141],["2026-07-16",112.91,114.06,110.38,113.12,1860136.17982],["2026-07-17",113.04,114.47,112.07,113.95,1599488.083664],["2026-07-20",114.01,114.15,111.455,112.06,1632843.233265],["2026-07-21",111.32,111.685,107.86,109.57,2198287.359982],["2026-07-22",109.42,109.99,108.12,108.25,1423015.905202],["2026-07-23",107.15,107.5,106.28,107.32,1972185.301352],["2026-07-24",107.56,109.47,107,109.4,1763402.244221],["2026-07-27",110.11,111.45,109.88,111.29,2445766.634347],["2026-07-28",110.93,114.81,109.67,114.09,2649421.918646],["2026-07-29",112.92,114.95,112.29,113.18,1882875.844084],["2026-07-30",113.92,114.37,112.6053,113.95,1324676.221779],["2026-07-31",114.015,114.55,112.17,113.7,2897424.970222]]}