{"t":"PLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-21",7.5941,7.5941,7.3517,7.4325,3821400.0],["1997-11-24",7.4325,7.4325,7.1901,7.3517,541600.0],["1997-11-25",7.3921,7.4325,7.3315,7.4325,425000.0],["1997-11-26",7.4325,7.4325,7.3517,7.3517,165200.0],["1997-11-28",7.3517,7.4325,7.3517,7.4325,60500.0],["1997-12-01",7.4527,7.4729,7.4325,7.4527,120300.0],["1997-12-02",7.4729,7.4729,7.3921,7.4325,164200.0],["1997-12-03",7.4527,7.4527,7.4123,7.4325,540000.0],["1997-12-04",7.4325,7.4527,7.4325,7.4325,43800.0],["1997-12-05",7.3921,7.5537,7.3921,7.4527,147500.0],["1997-12-08",7.4325,7.5133,7.4325,7.4931,74900.0],["1997-12-09",7.4729,7.4931,7.4325,7.4931,61000.0],["1997-12-10",7.4729,7.5133,7.4527,7.4527,104500.0],["1997-12-11",7.4325,7.4729,7.4325,7.4527,153600.0],["1997-12-12",7.4527,7.4931,7.4527,7.4931,59900.0],["1997-12-15",7.4729,7.4931,7.4527,7.4931,24400.0],["1997-12-16",7.5366,7.7195,7.5366,7.6788,107900.0],["1997-12-17",7.7195,7.882,7.6992,7.8617,63900.0],["1997-12-18",7.8414,7.882,7.8414,7.882,35700.0],["1997-12-19",7.882,7.882,7.7195,7.7601,134400.0],["1997-12-22",7.7804,7.8414,7.7601,7.8007,34400.0],["1997-12-23",7.8007,7.8617,7.8007,7.8007,88500.0],["1997-12-24",7.7804,7.8007,7.7398,7.8007,63300.0],["1997-12-26",7.7601,7.7601,7.6585,7.6992,34600.0],["1997-12-29",7.7601,7.821,7.7195,7.7398,159600.0],["1997-12-30",7.8007,7.9023,7.6992,7.9023,52400.0],["1997-12-31",7.9226,8.1664,7.9226,8.1664,215700.0],["1998-01-02",8.1258,8.1258,8.0039,8.0851,52000.0],["1998-01-05",8.0445,8.1054,8.0039,8.0039,42300.0],["1998-01-06",8.0445,8.0445,8.0039,8.0242,26900.0],["1998-01-07",8.0242,8.0445,7.9429,8.0039,49500.0],["1998-01-08",7.9632,8.0445,7.9226,7.9836,95700.0],["1998-01-09",7.9632,7.9632,7.8414,7.9226,37800.0],["1998-01-12",7.8414,7.9429,7.7195,7.9429,24500.0],["1998-01-13",7.9632,8.0039,7.9429,7.9836,190300.0],["1998-01-14",7.9633,8.0445,7.882,8.0445,201800.0],["1998-01-15",8.0445,8.0445,7.9632,7.9632,39200.0],["1998-01-16",7.9836,7.9836,7.9226,7.9632,13600.0],["1998-01-20",8.0039,8.0445,7.9836,8.0039,63200.0],["1998-01-21",8.0242,8.0851,7.9836,8.0445,90400.0],["1998-01-22",8.0851,8.0851,8.0039,8.0242,99600.0],["1998-01-23",8.0445,8.0445,7.9429,7.9429,11200.0],["1998-01-26",7.9023,7.9226,7.8414,7.8414,50500.0],["1998-01-27",7.882,7.9632,7.8007,7.882,17300.0],["1998-01-28",7.8414,7.8414,7.7601,7.8007,68700.0],["1998-01-29",7.7195,7.8414,7.7195,7.8007,67700.0],["1998-01-30",7.8007,7.9632,7.8007,7.9632,33000.0],["1998-02-02",7.9633,8.0445,7.9429,8.0445,31000.0],["1998-02-03",8.0039,8.0445,7.9632,7.9632,18300.0],["1998-02-04",7.9836,7.9836,7.9226,7.9226,29200.0],["1998-02-05",7.9226,8.0039,7.9226,7.9632,10900.0],["1998-02-06",7.9632,7.9632,7.8414,7.9632,129200.0],["1998-02-09",7.8617,7.9023,7.7804,7.9023,101100.0],["1998-02-10",7.9226,8.0039,7.9023,8.0039,35000.0],["1998-02-11",8.0039,8.0039,7.9429,8.0039,40400.0],["1998-02-12",7.9632,8.0039,7.9023,7.9632,34500.0],["1998-02-13",7.9836,8.0039,7.9226,7.9632,73100.0],["1998-02-17",8.0039,8.0648,7.9633,8.0648,110500.0],["1998-02-18",8.0242,8.0242,7.7601,7.8414,85500.0],["1998-02-19",7.882,7.882,7.8007,7.8007,7900.0],["1998-02-20",7.8007,7.9226,7.8007,7.8617,82700.0],["1998-02-23",7.8414,7.882,7.8007,7.821,26300.0],["1998-02-24",7.821,7.8617,7.7601,7.7601,8700.0],["1998-02-25",7.7601,7.7804,7.7195,7.7195,45600.0],["1998-02-26",7.7195,7.7601,7.6788,7.6788,21300.0],["1998-02-27",7.6788,7.7398,7.6382,7.6382,42700.0],["1998-03-02",7.7195,7.7195,7.6179,7.6179,102800.0],["1998-03-03",7.6179,7.6992,7.6179,7.6585,24500.0],["1998-03-04",7.6788,7.6788,7.5976,7.5976,108100.0],["1998-03-05",7.5976,7.6382,7.5976,7.6179,43100.0],["1998-03-06",7.6179,7.7398,7.6179,7.6382,17400.0],["1998-03-09",7.6382,7.8617,7.6382,7.8007,105300.0],["1998-03-10",7.8414,7.882,7.8007,7.8007,89800.0],["1998-03-11",7.8007,7.8617,7.8007,7.8617,8200.0],["1998-03-12",7.8617,7.8617,7.8007,7.8007,103000.0],["1998-03-13",7.7398,7.8007,7.7398,7.7601,438900.0],["1998-03-16",7.7904,7.7904,7.6668,7.7698,16000.0],["1998-03-17",7.7286,7.7698,7.708,7.7492,15300.0],["1998-03-18",7.7492,7.7904,7.7492,7.7492,39800.0],["1998-03-19",7.7492,7.8729,7.7492,7.8729,100200.0],["1998-03-20",7.8523,8.0378,7.8523,7.9965,137800.0],["1998-03-23",7.9965,8.079,7.9965,8.0378,13400.0],["1998-03-24",8.079,8.079,7.9965,7.9965,10800.0],["1998-03-25",8.0378,8.079,7.9965,8.0171,18700.0],["1998-03-26",8.1202,8.2232,8.079,8.1614,22800.0],["1998-03-27",8.1614,8.2232,8.1202,8.2232,45500.0],["1998-03-30",8.2232,8.2232,8.0996,8.1202,20000.0],["1998-03-31",8.079,8.079,7.9553,7.9553,113200.0],["1998-04-01",7.9347,7.9965,7.8523,7.9553,32600.0],["1998-04-02",7.9965,8.0996,7.9141,7.9141,58100.0],["1998-04-03",7.8935,7.8935,7.6668,7.7492,64100.0],["1998-04-06",7.7492,7.7698,7.6462,7.6668,114700.0],["1998-04-07",7.6256,7.6462,7.5843,7.5843,139600.0],["1998-04-08",7.6462,7.7286,7.6256,7.7286,24700.0],["1998-04-09",7.7492,7.7492,7.708,7.7492,125900.0],["1998-04-13",7.7492,7.7492,7.6256,7.6462,61300.0],["1998-04-14",7.605,7.6462,7.5431,7.6462,93300.0],["1998-04-15",7.6256,7.7904,7.6256,7.7492,8100.0],["1998-04-16",7.708,7.708,7.5843,7.6256,21100.0],["1998-04-17",7.605,7.6462,7.5019,7.605,103200.0],["1998-04-20",7.6668,7.6668,7.5225,7.5431,20600.0],["1998-04-21",7.5019,7.5019,7.4401,7.4813,32700.0],["1998-04-22",7.4401,7.7492,7.4401,7.708,67900.0],["1998-04-23",7.708,7.7492,7.6462,7.708,16500.0],["1998-04-24",7.708,7.8317,7.708,7.7492,24700.0],["1998-04-27",7.708,7.7492,7.605,7.605,6800.0],["1998-04-28",7.708,7.708,7.5843,7.5843,16400.0],["1998-04-29",7.6462,7.6462,7.6256,7.6256,12500.0],["1998-04-30",7.6668,7.708,7.5843,7.5843,15900.0],["1998-05-01",7.5843,7.9347,7.5843,7.9347,72100.0],["1998-05-04",7.9553,8.2439,7.9553,8.1614,102900.0],["1998-05-05",8.2026,8.2026,8.0378,8.1614,73300.0],["1998-05-06",8.1614,8.1614,8.0378,8.079,65800.0],["1998-05-07",8.079,8.2026,8.079,8.2026,69100.0],["1998-05-08",8.2026,8.2026,8.0584,8.079,55600.0],["1998-05-11",8.079,8.079,7.7492,7.7492,53400.0],["1998-05-12",7.7904,7.7904,7.6668,7.7286,57700.0],["1998-05-13",7.7698,7.7904,7.7492,7.7492,3300.0],["1998-05-14",7.7492,7.7904,7.7492,7.7492,1600.0],["1998-05-15",7.7492,7.7904,7.7492,7.7904,27300.0],["1998-05-18",7.811,7.811,7.7698,7.811,27000.0],["1998-05-19",7.8111,7.8111,7.708,7.708,9600.0],["1998-05-20",7.7492,7.7492,7.6256,7.6874,15300.0],["1998-05-21",7.7286,7.7698,7.6256,7.6256,82800.0],["1998-05-22",7.6256,7.6668,7.6256,7.6668,2500.0],["1998-05-26",7.6668,7.8317,7.6668,7.708,96500.0],["1998-05-27",7.6256,7.7286,7.6256,7.7286,49200.0],["1998-05-28",7.708,7.7286,7.6462,7.6668,23200.0],["1998-05-29",7.6668,7.8523,7.6668,7.8523,48000.0],["1998-06-01",7.8935,7.8935,7.7698,7.7904,77300.0],["1998-06-02",7.7492,7.7698,7.7492,7.7698,11400.0],["1998-06-03",7.7698,7.7698,7.7492,7.7492,521600.0],["1998-06-04",7.7492,7.7904,7.7492,7.7698,6000.0],["1998-06-05",7.811,7.8523,7.811,7.811,52400.0],["1998-06-08",7.8523,7.8523,7.7492,7.7492,40800.0],["1998-06-09",7.708,7.7286,7.6256,7.6462,13500.0],["1998-06-10",7.6462,7.6874,7.605,7.6668,25200.0],["1998-06-11",7.6668,7.6668,7.4195,7.5431,33100.0],["1998-06-12",7.5019,7.5019,7.4607,7.4607,46100.0],["1998-06-15",7.4607,7.4607,7.3576,7.3782,33800.0],["1998-06-16",7.3782,7.5019,7.3782,7.4607,13000.0],["1998-06-17",7.4195,7.605,7.4195,7.605,59700.0],["1998-06-18",7.5431,7.9965,7.4813,7.9965,141400.0],["1998-06-19",7.9347,7.9347,7.8523,7.9141,116200.0],["1998-06-22",7.8729,7.8729,7.6668,7.7492,66100.0],["1998-06-23",7.708,7.7286,7.708,7.7286,36100.0],["1998-06-24",7.708,7.9141,7.6668,7.8935,97100.0],["1998-06-25",7.9141,7.9553,7.7904,7.9347,158000.0],["1998-06-26",7.9655,8.07,7.9028,8.0282,59300.0],["1998-06-29",8.0282,8.3627,7.9028,8.3627,81900.0],["1998-06-30",8.3627,8.3627,8.1118,8.1955,298200.0],["1998-07-01",8.1955,8.1955,8.0491,8.0909,14900.0],["1998-07-02",8.07,8.07,8.0491,8.0491,14500.0],["1998-07-06",8.0491,8.0491,7.9446,8.0282,19000.0],["1998-07-07",8.0282,8.2164,7.9864,8.1746,36100.0],["1998-07-08",8.1746,8.1955,8.07,8.07,10000.0],["1998-07-09",8.0282,8.0282,7.9237,8.0073,21100.0],["1998-07-10",7.9655,8.0282,7.9655,8.0282,13700.0],["1998-07-13",8.0282,8.1955,7.9864,8.0909,207600.0],["1998-07-14",8.1327,8.1746,8.1118,8.1118,5500.0],["1998-07-15",8.1118,8.1536,8.07,8.1536,16100.0],["1998-07-16",8.1118,8.1955,8.1118,8.1955,27200.0],["1998-07-17",8.1118,8.3209,8.1118,8.3209,376900.0],["1998-07-20",8.2791,8.2791,8.1118,8.1327,37100.0],["1998-07-21",8.1118,8.3,8.1118,8.2164,31200.0],["1998-07-22",8.2373,8.2373,8.1327,8.1746,13700.0],["1998-07-23",8.1955,8.2373,8.1118,8.2373,18600.0],["1998-07-24",8.2373,8.2373,8.1955,8.1955,22900.0],["1998-07-27",8.1536,8.1536,7.9446,7.9655,35200.0],["1998-07-28",7.9446,7.9446,7.8819,7.8819,23200.0],["1998-07-29",7.8609,7.9237,7.8609,7.8609,31400.0],["1998-07-30",7.8819,8.0073,7.8819,7.9864,41100.0],["1998-07-31",7.9864,8.1536,7.9864,7.9864,186500.0],["1998-08-03",8.0282,8.0491,7.9237,7.9237,104100.0],["1998-08-04",7.9028,8.0491,7.8819,7.9028,181000.0],["1998-08-05",7.9446,7.9446,7.7982,7.8191,37300.0],["1998-08-06",7.7773,7.9028,7.7773,7.9028,27000.0],["1998-08-07",7.9446,7.9864,7.8609,7.8609,288500.0],["1998-08-10",7.8609,7.9237,7.8191,7.9237,60100.0],["1998-08-11",7.8819,7.9446,7.84,7.9028,37800.0],["1998-08-12",7.9446,7.9446,7.8819,7.9028,32200.0],["1998-08-13",7.8819,7.9028,7.6101,7.9028,172200.0],["1998-08-14",7.9446,7.9446,7.8819,7.9028,24500.0],["1998-08-17",7.9655,8.0282,7.9237,7.9864,50100.0],["1998-08-18",7.9864,8.07,7.9864,8.0073,27900.0],["1998-08-19",8.0073,8.0909,7.9655,8.0909,97300.0],["1998-08-20",8.0491,8.2373,7.9864,8.1746,104000.0],["1998-08-21",8.1118,8.1118,7.9446,8.0282,26700.0],["1998-08-24",8.0282,8.2164,8.0282,8.2164,72500.0],["1998-08-25",8.3,8.4882,8.3,8.4045,68700.0],["1998-08-26",8.6136,8.6554,8.3209,8.4463,145600.0],["1998-08-27",8.4045,8.4254,8.1955,8.2373,89300.0],["1998-08-28",8.2373,8.3,8.1536,8.1955,43800.0],["1998-08-31",8.1955,8.2164,7.8609,7.8609,152300.0],["1998-09-01",7.9028,7.9028,7.6937,7.8609,110100.0],["1998-09-02",7.8609,7.8609,7.8191,7.84,57300.0],["1998-09-03",7.7564,7.8191,7.7564,7.8191,73400.0],["1998-09-04",7.8609,7.8609,7.6937,7.7564,34900.0],["1998-09-08",7.84,7.8609,7.7564,7.8609,12700.0],["1998-09-09",7.861,7.861,7.7982,7.8191,112000.0],["1998-09-10",7.7982,7.8191,7.7355,7.7773,7100.0],["1998-09-11",7.7982,7.7982,7.7146,7.7564,28500.0],["1998-09-14",7.7877,7.7877,7.5118,7.7452,29300.0],["1998-09-15",7.7664,7.7876,7.6815,7.7876,28900.0],["1998-09-16",7.7664,7.7664,7.7028,7.7452,53800.0],["1998-09-17",7.6816,7.7452,7.6603,7.7028,10900.0],["1998-09-18",7.7028,7.724,7.6816,7.724,50900.0],["1998-09-21",7.6816,7.8089,7.6816,7.7452,19900.0],["1998-09-22",7.8089,8.1908,7.8089,8.1908,117900.0],["1998-09-23",8.1908,8.2757,8.1908,8.2757,80800.0],["1998-09-24",8.2757,8.2757,8.1908,8.2545,44800.0],["1998-09-25",8.2757,8.3181,8.2333,8.3181,39700.0],["1998-09-28",8.2969,8.2969,8.1484,8.1484,5400.0],["1998-09-29",8.2757,8.2757,8.1908,8.2333,14700.0],["1998-09-30",8.1908,8.8274,8.1908,8.7638,406600.0],["1998-10-01",8.7213,8.7213,8.3394,8.3606,102700.0],["1998-10-02",8.3394,8.3606,8.2969,8.3394,61200.0],["1998-10-05",8.3394,8.3394,8.0635,8.1484,79000.0],["1998-10-06",8.1484,8.2969,8.0635,8.0635,108200.0],["1998-10-07",8.0211,8.0635,7.8725,8.0211,45700.0],["1998-10-08",7.9362,7.9362,7.6816,7.8301,22100.0],["1998-10-09",7.7877,8.0211,7.7877,8.0211,17100.0],["1998-10-12",8.0211,8.3181,8.0211,8.2757,84000.0],["1998-10-13",8.2757,8.4879,8.2757,8.4879,93400.0],["1998-10-14",8.4667,8.5728,8.4455,8.4879,118000.0],["1998-10-15",8.403,8.403,8.3181,8.3181,4600.0],["1998-10-16",8.3606,8.3606,8.1484,8.1696,29000.0],["1998-10-19",8.1484,8.1484,8.0635,8.0635,33400.0],["1998-10-20",7.8937,7.9786,7.8089,7.9786,135200.0],["1998-10-21",7.9362,7.9786,7.8725,7.9574,9700.0],["1998-10-22",7.915,8.0635,7.915,7.9786,11600.0],["1998-10-23",7.9362,8.0211,7.8725,7.8725,16500.0],["1998-10-26",7.8513,7.915,7.8089,7.915,11500.0],["1998-10-27",7.9362,7.9362,7.8089,7.8089,96600.0],["1998-10-28",7.8301,7.8301,7.7876,7.7876,8200.0],["1998-10-29",7.7876,7.8089,7.7028,7.7876,20400.0],["1998-10-30",7.7664,7.8089,7.7664,7.8089,140400.0],["1998-11-02",7.8089,7.8089,7.5967,7.6391,41900.0],["1998-11-03",7.6179,7.6816,7.5967,7.6816,41300.0],["1998-11-04",7.7664,7.8089,7.7664,7.8089,283800.0],["1998-11-05",7.7452,7.7876,7.7452,7.7876,51500.0],["1998-11-06",7.8089,7.8089,7.7452,7.7664,9100.0],["1998-11-09",7.724,7.724,7.6391,7.6391,10800.0],["1998-11-10",7.6391,7.6816,7.533,7.5542,13200.0],["1998-11-11",7.5967,7.6816,7.5967,7.5967,12200.0],["1998-11-12",7.5967,7.6391,7.5755,7.6391,30800.0],["1998-11-13",7.5967,7.6816,7.5967,7.6391,6000.0],["1998-11-16",7.6816,7.7664,7.6816,7.7664,207700.0],["1998-11-17",7.7664,7.7877,7.7664,7.7664,66800.0],["1998-11-18",7.7876,7.7876,7.7664,7.7876,31300.0],["1998-11-19",7.7452,7.7452,7.7028,7.724,45000.0],["1998-11-20",7.6391,7.6603,7.6179,7.6603,11700.0],["1998-11-23",7.6391,7.6391,7.5967,7.6179,7900.0],["1998-11-24",7.6391,7.724,7.6391,7.7028,251300.0],["1998-11-25",7.724,7.7664,7.6816,7.7664,43500.0],["1998-11-27",7.8089,7.8089,7.724,7.7452,12600.0],["1998-11-30",7.7452,7.7452,7.5542,7.5542,5900.0],["1998-12-01",7.5118,7.5118,7.1086,7.1086,91800.0],["1998-12-02",7.1298,7.2996,7.045,7.2996,1231000.0],["1998-12-03",7.342,7.4481,7.2996,7.3845,374800.0],["1998-12-04",7.4269,7.4269,7.342,7.342,864600.0],["1998-12-07",7.2996,7.3633,7.2784,7.3633,668400.0],["1998-12-08",7.342,7.3633,7.2996,7.3208,99600.0],["1998-12-09",7.342,7.3845,7.3208,7.3845,423100.0],["1998-12-10",7.3845,7.3845,7.2996,7.3208,27400.0],["1998-12-11",7.2996,7.342,7.2996,7.342,446400.0],["1998-12-14",7.3633,7.3633,7.2996,7.3208,351600.0],["1998-12-15",7.2996,7.342,7.2996,7.342,177000.0],["1998-12-16",7.342,7.342,7.3208,7.342,354400.0],["1998-12-17",7.342,7.3633,7.2996,7.342,34400.0],["1998-12-18",7.342,7.3633,7.3208,7.342,284500.0],["1998-12-21",7.342,7.342,7.2359,7.2359,48300.0],["1998-12-22",7.2572,7.2572,7.1298,7.1511,233100.0],["1998-12-23",7.1935,7.2996,7.1935,7.2572,151800.0],["1998-12-24",7.2572,7.2996,7.2572,7.2784,390400.0],["1998-12-28",7.2996,7.3845,7.2996,7.3633,174700.0],["1998-12-29",7.3519,7.4381,7.3519,7.4166,56900.0],["1998-12-30",7.4381,7.5028,7.4166,7.5028,155500.0],["1998-12-31",7.5028,7.589,7.4812,7.589,96000.0],["1999-01-04",7.5459,7.5675,7.4597,7.5459,153100.0],["1999-01-05",7.5028,7.5459,7.5028,7.5459,18200.0],["1999-01-06",7.5459,7.6753,7.5243,7.6753,388100.0],["1999-01-07",7.6322,7.8477,7.6106,7.7615,142300.0],["1999-01-08",7.7615,7.8477,7.7615,7.8262,30200.0],["1999-01-11",7.8693,7.8693,7.74,7.7615,112300.0],["1999-01-12",7.7615,7.8046,7.6968,7.6968,38700.0],["1999-01-13",7.6968,7.7399,7.6753,7.7399,18600.0],["1999-01-14",7.7399,7.8046,7.7399,7.7831,186600.0],["1999-01-15",7.8046,7.8477,7.589,7.589,156500.0],["1999-01-19",7.6106,7.7831,7.6106,7.7831,63100.0],["1999-01-20",7.8046,7.8046,7.7184,7.7831,36000.0],["1999-01-21",7.7615,7.9124,7.7615,7.9124,226900.0],["1999-01-22",7.9124,7.9771,7.8693,7.8909,240000.0],["1999-01-25",7.8477,7.8693,7.8046,7.8046,2100.0],["1999-01-26",7.8477,7.8477,7.6968,7.6968,229300.0],["1999-01-27",7.6968,7.74,7.6968,7.7184,32000.0],["1999-01-28",7.7184,7.7399,7.4166,7.4166,1704300.0],["1999-01-29",7.4166,7.6753,7.4166,7.6321,71400.0],["1999-02-01",7.589,7.6537,7.589,7.6106,84600.0],["1999-02-02",7.5675,7.6106,7.5675,7.6106,80600.0],["1999-02-03",7.6106,7.6106,7.5675,7.589,33400.0],["1999-02-04",7.5675,7.589,7.5459,7.5675,100600.0],["1999-02-05",7.5675,7.5675,7.5028,7.5244,29500.0],["1999-02-08",7.5459,7.5459,7.5028,7.5244,25400.0],["1999-02-09",7.5244,7.5459,7.5028,7.5459,49400.0],["1999-02-10",7.5244,7.589,7.2441,7.2656,527000.0],["1999-02-11",7.2656,7.3519,7.2441,7.2656,205100.0],["1999-02-12",7.2656,7.2656,7.1794,7.2225,17800.0],["1999-02-16",7.2656,7.2656,7.2225,7.2441,102800.0],["1999-02-17",7.2441,7.2441,7.1794,7.201,43200.0],["1999-02-18",7.2441,7.2441,7.201,7.2225,24700.0],["1999-02-19",7.201,7.2225,7.201,7.2225,11400.0],["1999-02-22",7.2441,7.2441,7.1578,7.201,975100.0],["1999-02-23",7.2225,7.2441,7.1794,7.201,277500.0],["1999-02-24",7.1794,7.2441,7.1794,7.1794,50200.0],["1999-02-25",7.2225,7.2225,7.1794,7.201,31200.0],["1999-02-26",7.201,7.2441,7.201,7.2441,61900.0],["1999-03-01",7.2872,7.3303,7.2872,7.3088,15700.0],["1999-03-02",7.3303,7.3303,7.2656,7.2872,77000.0],["1999-03-03",7.2441,7.2872,7.2225,7.2872,97000.0],["1999-03-04",7.2872,7.2872,7.201,7.2441,11000.0],["1999-03-05",7.2872,7.2872,7.2225,7.2656,208900.0],["1999-03-08",7.2441,7.2872,7.2441,7.2872,484400.0],["1999-03-09",7.2441,7.2872,7.2441,7.2872,139800.0],["1999-03-10",7.3734,7.4166,7.3519,7.4166,25900.0],["1999-03-11",7.3734,7.4166,7.3519,7.395,14000.0],["1999-03-12",7.4165,7.4165,7.3303,7.3734,13100.0],["1999-03-15",7.4166,7.4597,7.2872,7.2872,18600.0],["1999-03-16",7.2872,7.2872,7.201,7.201,23300.0],["1999-03-17",7.2441,7.2441,7.201,7.2225,9300.0],["1999-03-18",7.2441,7.2441,7.1578,7.201,13700.0],["1999-03-19",7.201,7.201,7.1363,7.1363,7400.0],["1999-03-22",7.1363,7.2225,7.1363,7.1363,20200.0],["1999-03-23",7.1363,7.201,7.1147,7.1363,191100.0],["1999-03-24",7.1578,7.2441,7.1578,7.2441,83900.0],["1999-03-25",7.201,7.2225,7.1794,7.1794,16400.0],["1999-03-26",7.1794,7.2225,7.1794,7.1794,117100.0],["1999-03-29",7.1926,7.1926,7.1706,7.1926,65200.0],["1999-03-30",7.1706,7.2145,7.1487,7.1926,36600.0],["1999-03-31",7.1926,7.2803,7.1926,7.2803,116600.0],["1999-04-01",7.2803,7.3022,7.2803,7.3022,10900.0],["1999-04-05",7.2364,7.3022,7.1268,7.3022,29900.0],["1999-04-06",7.2364,7.2803,7.2145,7.2364,36800.0],["1999-04-07",7.1925,7.2145,7.1268,7.2145,51400.0],["1999-04-08",7.1925,7.2145,7.1925,7.2145,72800.0],["1999-04-09",7.1926,7.2364,7.1926,7.2364,32400.0],["1999-04-12",7.2145,7.3461,7.2145,7.3461,24000.0],["1999-04-13",7.3461,7.368,7.3241,7.368,374200.0],["1999-04-14",7.3461,7.368,7.3461,7.368,188200.0],["1999-04-15",7.368,7.368,7.3241,7.368,407400.0],["1999-04-16",7.368,7.7188,7.368,7.675,1071900.0],["1999-04-19",7.6969,7.7627,7.6969,7.7188,803700.0],["1999-04-20",7.7627,7.7627,7.6969,7.7188,28300.0],["1999-04-21",7.7188,7.7188,7.6969,7.7188,414900.0],["1999-04-22",7.7188,7.7188,7.6311,7.675,772400.0],["1999-04-23",7.675,7.7188,7.675,7.7188,176200.0],["1999-04-26",7.675,7.7188,7.653,7.7188,251100.0],["1999-04-27",7.7188,7.7188,7.653,7.653,23900.0],["1999-04-28",7.675,7.7188,7.653,7.7188,82400.0],["1999-04-29",7.7188,7.7188,7.675,7.7188,67600.0],["1999-04-30",7.7188,7.7188,7.6969,7.7188,186100.0],["1999-05-03",7.7188,7.7188,7.6969,7.7188,47800.0],["1999-05-04",7.6969,7.7188,7.6969,7.6969,47400.0],["1999-05-05",7.6969,7.7188,7.675,7.7188,665500.0],["1999-05-06",7.6969,7.7627,7.675,7.7188,684800.0],["1999-05-07",7.7188,7.7408,7.6969,7.6969,127900.0],["1999-05-10",7.6969,7.8285,7.6969,7.8285,423200.0],["1999-05-11",7.8285,7.9162,7.8285,7.9162,237100.0],["1999-05-12",7.9381,7.9381,7.8943,7.9381,310000.0],["1999-05-13",7.9162,7.9381,7.8943,7.9162,169600.0],["1999-05-14",7.8943,7.9162,7.7846,7.7846,64300.0],["1999-05-17",7.8723,7.8943,7.7846,7.7846,46000.0],["1999-05-18",7.8066,7.8723,7.8066,7.8504,349800.0],["1999-05-19",7.8723,7.8943,7.8285,7.8943,183200.0],["1999-05-20",7.8943,7.8943,7.8723,7.8943,59100.0],["1999-05-21",7.8943,7.8943,7.8504,7.8943,85200.0],["1999-05-24",7.8943,7.8943,7.8723,7.8943,50000.0],["1999-05-25",7.8943,7.9381,7.8943,7.9162,620200.0],["1999-05-26",7.9381,7.9381,7.8723,7.8723,57000.0],["1999-05-27",7.8943,7.8943,7.8723,7.8943,47500.0],["1999-05-28",7.8943,7.9162,7.8723,7.8943,49400.0],["1999-06-01",7.8943,7.9162,7.8504,7.8723,19900.0],["1999-06-02",7.8943,7.9162,7.8723,7.9162,39100.0],["1999-06-03",7.8943,7.9162,7.8943,7.9162,29700.0],["1999-06-04",7.9162,8.1135,7.9162,8.1135,85500.0],["1999-06-07",8.0916,8.1136,8.0697,8.0916,78500.0],["1999-06-08",8.0697,8.0916,8.0258,8.0807,102400.0],["1999-06-09",8.0258,8.0697,8.0258,8.0258,138700.0],["1999-06-10",8.0258,8.0258,7.9381,7.9601,19200.0],["1999-06-11",7.9272,7.96,7.9162,7.9381,38400.0],["1999-06-14",7.9162,7.9381,7.8943,7.8943,45000.0],["1999-06-15",7.9162,7.9381,7.8943,7.9162,215100.0],["1999-06-16",7.8504,8.0039,7.8504,8.0039,19600.0],["1999-06-17",8.0039,8.0039,7.9381,8.0039,58400.0],["1999-06-18",7.982,8.0478,7.982,8.0039,78100.0],["1999-06-21",8.0039,8.1135,8.0039,8.1135,185200.0],["1999-06-22",8.0697,8.2013,8.0039,8.0039,218300.0],["1999-06-23",8.0258,8.0697,8.0258,8.0478,37300.0],["1999-06-24",8.0697,8.0697,7.9601,7.9601,231900.0],["1999-06-25",8.0039,8.0258,7.9381,7.9601,48600.0],["1999-06-28",7.982,7.982,7.9162,7.9381,52100.0],["1999-06-29",7.9601,7.982,7.9381,7.9601,17900.0],["1999-06-30",7.982,8.2451,7.9381,8.2451,308800.0],["1999-07-01",8.1917,8.1917,8.0581,8.1249,19000.0],["1999-07-02",8.1027,8.1917,8.1027,8.1917,106100.0],["1999-07-06",8.1917,8.2362,8.1027,8.1917,30700.0],["1999-07-07",8.1694,8.1694,8.1027,8.1249,11400.0],["1999-07-08",8.1027,8.1472,8.0581,8.0581,253800.0],["1999-07-09",8.1027,8.1472,8.0581,8.1249,134300.0],["1999-07-12",8.1917,8.1917,8.1472,8.1917,13500.0],["1999-07-13",8.1694,8.1917,8.1694,8.1694,127300.0],["1999-07-14",8.1917,8.1917,8.1472,8.1472,26100.0],["1999-07-15",8.1694,8.1694,8.1027,8.1249,62400.0],["1999-07-16",8.1472,8.1917,8.1027,8.1917,33500.0],["1999-07-19",8.1472,8.2362,8.1472,8.1917,14300.0],["1999-07-20",8.1694,8.1917,8.0581,8.0581,80000.0],["1999-07-21",8.0581,8.1472,8.0136,8.0136,19100.0],["1999-07-22",8.0136,8.1249,7.9246,7.9246,33600.0],["1999-07-23",7.9691,8.0359,7.9691,8.0136,45400.0],["1999-07-26",8.0136,8.0136,7.9246,7.9691,140900.0],["1999-07-27",8.0581,8.0581,7.9914,8.0136,49700.0],["1999-07-28",8.0136,8.0136,7.9914,7.9914,22300.0],["1999-07-29",7.9691,8.0136,7.9691,8.0136,6000.0],["1999-07-30",8.0136,8.0136,7.9914,8.0136,52800.0],["1999-08-02",8.0136,8.0136,7.9468,7.9468,5100.0],["1999-08-03",7.9914,7.9914,7.9246,7.9468,44700.0],["1999-08-04",7.9023,7.9246,7.8801,7.9023,27200.0],["1999-08-05",7.9246,7.9246,7.9023,7.9246,31600.0],["1999-08-06",7.8355,7.9023,7.8133,7.8801,38000.0],["1999-08-09",7.9691,8.0136,7.9023,7.9023,10100.0],["1999-08-10",7.9023,7.9246,7.8133,7.8355,36200.0],["1999-08-11",7.8801,7.9023,7.8133,7.8355,19200.0],["1999-08-12",7.8133,7.8355,7.7465,7.7465,204500.0],["1999-08-13",7.7688,7.791,7.7465,7.791,11400.0],["1999-08-16",7.7688,7.8133,7.7465,7.7688,29400.0],["1999-08-17",7.7688,7.7688,7.7465,7.7465,72700.0],["1999-08-18",7.7465,7.8133,7.6575,7.791,571400.0],["1999-08-19",7.8133,7.8133,7.702,7.7688,19900.0],["1999-08-20",7.7688,7.8133,7.6575,7.702,91700.0],["1999-08-23",7.791,7.8133,7.7465,7.7688,45700.0],["1999-08-24",7.7465,7.7465,7.5907,7.6129,241900.0],["1999-08-25",7.6352,7.6352,7.5907,7.5907,52100.0],["1999-08-26",7.6129,7.6352,7.4794,7.5907,180600.0],["1999-08-27",7.6352,7.6575,7.5684,7.6575,13500.0],["1999-08-30",7.6575,7.6797,7.5684,7.6129,103000.0],["1999-08-31",7.6575,7.6575,7.6129,7.6575,138500.0],["1999-09-01",7.6129,7.6352,7.5684,7.6129,27700.0],["1999-09-02",7.5684,7.5907,7.5016,7.5684,44600.0],["1999-09-03",7.5684,7.5907,7.5239,7.5239,65700.0],["1999-09-07",7.5239,7.6575,7.4794,7.5462,155300.0],["1999-09-08",7.5684,7.5684,7.5462,7.5462,11800.0],["1999-09-09",7.5684,7.6575,7.5684,7.6352,148500.0],["1999-09-10",7.702,7.702,7.5907,7.6352,49100.0],["1999-09-13",7.6352,7.6352,7.6129,7.6129,38200.0],["1999-09-14",7.6129,7.6352,7.5016,7.5462,62100.0],["1999-09-15",7.5462,7.5684,7.3903,7.3903,87700.0],["1999-09-16",7.3903,7.4349,7.2123,7.3903,18000.0],["1999-09-17",7.3681,7.4571,7.3013,7.4571,58300.0],["1999-09-20",7.4571,7.4571,7.1677,7.3458,27400.0],["1999-09-21",7.3681,7.3681,7.2123,7.2345,23000.0],["1999-09-22",7.3236,7.3236,7.101,7.1232,679300.0],["1999-09-23",7.0564,7.2123,7.0564,7.1455,143700.0],["1999-09-24",7.1232,7.1455,7.101,7.1232,522200.0],["1999-09-27",7.1455,7.3013,7.1232,7.3013,9400.0],["1999-09-28",7.2568,7.3013,7.2123,7.2345,42400.0],["1999-09-29",7.2123,7.279,7.2123,7.279,45500.0],["1999-09-30",7.2345,7.5462,7.2345,7.5462,110200.0],["1999-10-01",7.5145,7.6503,7.5145,7.6503,54000.0],["1999-10-04",7.6955,7.6955,7.605,7.6276,35200.0],["1999-10-05",7.6276,7.6276,7.5371,7.6276,56800.0],["1999-10-06",7.6276,7.6276,7.5145,7.5597,9200.0],["1999-10-07",7.5145,7.5597,7.4918,7.5145,14500.0],["1999-10-08",7.4692,7.4692,7.356,7.4013,33800.0],["1999-10-11",7.4466,7.4466,7.4239,7.4239,17800.0],["1999-10-12",7.4013,7.4466,7.4013,7.4239,5100.0],["1999-10-13",7.3334,7.4239,7.3334,7.356,16900.0],["1999-10-14",7.4013,7.4692,7.3787,7.4466,20300.0],["1999-10-15",7.4692,7.5145,7.3108,7.356,19900.0],["1999-10-18",7.4013,7.4013,7.2881,7.3334,5200.0],["1999-10-19",7.3787,7.3787,7.3108,7.3108,14700.0],["1999-10-20",7.3108,7.356,7.2881,7.3108,29100.0],["1999-10-21",7.356,7.4013,7.2429,7.2429,41800.0],["1999-10-22",7.2429,7.2655,7.2202,7.2202,22000.0],["1999-10-25",7.175,7.2202,7.175,7.1976,45300.0],["1999-10-26",7.2202,7.2429,7.175,7.175,9400.0],["1999-10-27",7.175,7.2429,7.175,7.1976,33900.0],["1999-10-28",7.1976,7.2429,7.1976,7.1976,14400.0],["1999-10-29",7.1976,7.2429,7.175,7.1976,203900.0],["1999-11-01",7.2202,7.2429,7.175,7.2429,29700.0],["1999-11-02",7.2429,7.4466,7.1523,7.4013,118400.0],["1999-11-03",7.4239,7.4692,7.3787,7.4466,33400.0],["1999-11-04",7.4692,7.4692,7.4239,7.4239,35700.0],["1999-11-05",7.3787,7.4692,7.3787,7.4466,15000.0],["1999-11-08",7.4918,7.5597,7.4918,7.5597,78800.0],["1999-11-09",7.5597,7.5597,7.5145,7.5145,20800.0],["1999-11-10",7.5145,7.5371,7.4466,7.4918,112500.0],["1999-11-11",7.5371,7.5597,7.4692,7.5597,42500.0],["1999-11-12",7.5824,7.5824,7.5371,7.5824,8500.0],["1999-11-15",7.605,7.605,7.3787,7.4013,83800.0],["1999-11-16",7.3787,7.5145,7.3334,7.4466,26500.0],["1999-11-17",7.3787,7.4013,7.3108,7.3787,49000.0],["1999-11-18",7.4013,7.4013,7.2881,7.356,16000.0],["1999-11-19",7.356,7.356,7.3334,7.356,41700.0],["1999-11-22",7.3787,7.3787,7.2655,7.3334,37800.0],["1999-11-23",7.356,7.3787,7.1976,7.2429,181500.0],["1999-11-24",7.2881,7.2881,7.1976,7.2881,272700.0],["1999-11-26",7.2881,7.2881,7.2655,7.2881,18200.0],["1999-11-29",7.2881,7.2881,7.2202,7.2429,85000.0],["1999-11-30",7.2429,7.2881,7.1976,7.2429,124100.0],["1999-12-01",7.2655,7.2881,7.1523,7.2429,110900.0],["1999-12-02",7.2429,7.2429,7.1071,7.2429,324100.0],["1999-12-03",7.2202,7.2429,7.1976,7.2429,103600.0],["1999-12-06",7.2881,7.2881,7.1523,7.175,61500.0],["1999-12-07",7.2202,7.2202,7.0618,7.1297,155600.0],["1999-12-08",7.1523,7.1523,7.0165,7.0165,172200.0],["1999-12-09",7.0392,7.1071,6.8807,7.0392,962000.0],["1999-12-10",7.0618,7.0618,6.9486,6.9486,41600.0],["1999-12-13",6.9713,6.9713,6.8354,6.8581,209000.0],["1999-12-14",6.8581,6.8581,6.6996,6.7902,695700.0],["1999-12-15",6.8732,6.8732,6.7348,6.781,141900.0],["1999-12-16",6.7579,6.781,6.6426,6.6887,80600.0],["1999-12-17",6.7348,7.1269,6.7348,7.0577,203400.0],["1999-12-20",7.1039,7.1731,7.0347,7.1039,325700.0],["1999-12-21",7.1269,7.1269,7.0116,7.0808,75000.0],["1999-12-22",7.0347,7.0808,7.0347,7.0347,72100.0],["1999-12-23",7.0116,7.1269,6.9655,7.1269,111100.0],["1999-12-27",7.15,7.15,7.0116,7.0577,35100.0],["1999-12-28",7.1039,7.2422,7.0577,7.1731,275400.0],["1999-12-29",7.2422,7.2884,7.2192,7.2884,44800.0],["1999-12-30",7.3345,7.4037,7.2884,7.3576,52600.0],["1999-12-31",7.3806,7.3806,7.2884,7.3576,25900.0],["2000-01-03",7.3576,7.3576,7.2884,7.3114,36200.0],["2000-01-04",7.3576,7.3576,7.0116,7.1961,148500.0],["2000-01-05",7.0116,7.1039,6.9424,7.1039,178700.0],["2000-01-06",7.15,7.3114,7.15,7.2422,452800.0],["2000-01-07",7.2884,7.3806,7.2884,7.3806,290700.0],["2000-01-10",7.3806,7.4498,7.3576,7.4268,158200.0],["2000-01-11",7.4268,7.496,7.3806,7.4498,146000.0],["2000-01-12",7.4729,7.4729,7.3806,7.3806,120000.0],["2000-01-13",7.3806,7.4498,7.3576,7.3576,85400.0],["2000-01-14",7.3806,7.3806,7.2884,7.2884,80500.0],["2000-01-18",7.3345,7.6343,7.2884,7.4037,548000.0],["2000-01-19",7.4268,7.496,7.4037,7.4498,77100.0],["2000-01-20",7.4729,7.496,7.4268,7.496,271000.0],["2000-01-21",7.519,7.5651,7.496,7.5421,95000.0],["2000-01-24",7.5651,7.5651,7.519,7.519,34600.0],["2000-01-25",7.519,7.5882,7.519,7.5421,100400.0],["2000-01-26",7.5651,7.5882,7.5421,7.5651,151100.0],["2000-01-27",7.5651,7.6113,7.5651,7.5882,59100.0],["2000-01-28",7.6113,7.6113,7.5421,7.5651,118700.0],["2000-01-31",7.5651,7.5651,7.5421,7.5421,94800.0],["2000-02-01",7.5651,7.6113,7.5421,7.5882,366600.0],["2000-02-02",7.6113,7.6113,7.5651,7.5651,238200.0],["2000-02-03",7.5882,7.6113,7.5651,7.5882,380400.0],["2000-02-04",7.5882,7.5882,7.5421,7.5651,101300.0],["2000-02-07",7.519,7.6113,7.519,7.5882,230300.0],["2000-02-08",7.5651,7.5882,7.519,7.5421,88000.0],["2000-02-09",7.519,7.6343,7.4729,7.5421,143500.0],["2000-02-10",7.5421,7.5882,7.519,7.5421,93300.0],["2000-02-11",7.5651,7.6343,7.4037,7.4037,43200.0],["2000-02-14",7.4037,7.519,7.3806,7.496,153200.0],["2000-02-15",7.5882,7.6113,7.519,7.6113,144800.0],["2000-02-16",7.6113,7.6343,7.5652,7.6113,117900.0],["2000-02-17",7.5651,7.5882,7.5421,7.5882,102100.0],["2000-02-18",7.5882,7.5882,7.496,7.5651,79300.0],["2000-02-22",7.4729,7.5882,7.4729,7.5882,195500.0],["2000-02-23",7.6113,7.6113,7.5421,7.5651,103200.0],["2000-02-24",7.5651,7.5651,7.4498,7.5421,235900.0],["2000-02-25",7.4729,7.4729,7.4268,7.4729,43400.0],["2000-02-28",7.4268,7.4729,7.3806,7.4268,135400.0],["2000-02-29",7.4498,7.4729,7.3806,7.4498,172000.0],["2000-03-01",7.4729,7.4729,7.4037,7.4498,169500.0],["2000-03-02",7.4729,7.4729,7.4037,7.4268,73300.0],["2000-03-03",7.4498,7.4498,7.4037,7.4037,103400.0],["2000-03-06",7.3806,7.4498,7.3576,7.4498,106600.0],["2000-03-07",7.4037,7.4498,7.4037,7.4498,170700.0],["2000-03-08",7.4268,7.496,7.4268,7.4729,263200.0],["2000-03-09",7.519,7.519,7.4037,7.4498,184000.0],["2000-03-10",7.4729,7.4729,7.3806,7.4498,201000.0],["2000-03-13",7.4268,7.4729,7.4037,7.4498,681900.0],["2000-03-14",7.4729,7.519,7.4498,7.519,156800.0],["2000-03-15",7.5421,7.6574,7.519,7.6574,372100.0],["2000-03-16",7.6574,7.7266,7.6574,7.7266,337100.0],["2000-03-17",7.7266,7.7727,7.7035,7.7266,333000.0],["2000-03-20",7.7497,7.7958,7.7266,7.7497,73400.0],["2000-03-21",7.7035,7.7727,7.7035,7.7497,119400.0],["2000-03-22",7.7727,7.888,7.7497,7.888,215100.0],["2000-03-23",7.865,7.9342,7.865,7.9342,512700.0],["2000-03-24",7.9342,7.9342,7.865,7.888,58700.0],["2000-03-27",7.888,7.9111,7.8189,7.865,66100.0],["2000-03-28",7.865,7.9111,7.7497,7.7958,30100.0],["2000-03-29",7.7958,7.8419,7.7497,7.8189,42800.0],["2000-03-30",7.8419,7.8419,7.7958,7.8189,50400.0],["2000-03-31",7.7727,7.9342,7.7497,7.9342,232900.0],["2000-04-03",7.9323,7.9792,7.8854,7.9792,135700.0],["2000-04-04",8.0496,8.0496,7.9792,8.0496,188500.0],["2000-04-05",8.0262,8.0731,8.0262,8.0262,145000.0],["2000-04-06",8.0262,8.0496,7.9558,8.0027,148500.0],["2000-04-07",8.0027,8.0262,7.9792,8.0027,214300.0],["2000-04-10",8.0027,8.0262,7.9792,8.0262,270000.0],["2000-04-11",8.0262,8.1201,7.9558,8.0731,370300.0],["2000-04-12",8.0731,8.167,8.0262,8.12,192300.0],["2000-04-13",8.1435,8.167,8.0731,8.167,357300.0],["2000-04-14",8.0966,8.12,8.0027,8.12,123100.0],["2000-04-17",8.0966,8.12,8.0731,8.0966,139000.0],["2000-04-18",8.12,8.167,8.0966,8.167,238500.0],["2000-04-19",8.167,8.2609,8.167,8.2609,253500.0],["2000-04-20",8.167,8.2374,8.167,8.2139,177400.0],["2000-04-24",8.2374,8.2609,8.1905,8.2609,123200.0],["2000-04-25",8.2374,8.2609,8.2139,8.2609,116300.0],["2000-04-26",8.2609,8.2843,8.2374,8.2843,270900.0],["2000-04-27",8.2843,8.3078,8.12,8.2609,172400.0],["2000-04-28",8.2609,8.3078,8.2374,8.2843,230300.0],["2000-05-01",8.2843,8.4955,8.2843,8.4721,300700.0],["2000-05-02",8.4955,8.6833,8.4721,8.5894,659500.0],["2000-05-03",8.5894,8.6363,8.5659,8.5894,162600.0],["2000-05-04",8.5894,8.6598,8.5425,8.5659,407500.0],["2000-05-05",8.6363,8.6598,8.5659,8.5894,79400.0],["2000-05-08",8.5894,8.5894,8.519,8.5425,39300.0],["2000-05-09",8.5425,8.6364,8.5425,8.6364,337300.0],["2000-05-10",8.6363,8.6363,8.5659,8.5659,153200.0],["2000-05-11",8.6129,8.6129,8.519,8.5425,199700.0],["2000-05-12",8.5425,8.6129,8.4486,8.5894,209600.0],["2000-05-15",8.6129,8.6364,8.5659,8.6129,220800.0],["2000-05-16",8.6129,8.6364,8.5894,8.6129,60900.0],["2000-05-17",8.5894,8.5894,8.4955,8.519,62000.0],["2000-05-18",8.4955,8.519,8.4486,8.4486,58400.0],["2000-05-19",8.4486,8.4486,8.2609,8.3547,485500.0],["2000-05-22",8.3782,8.4251,8.2609,8.3547,271400.0],["2000-05-23",8.3547,8.4721,8.2609,8.4486,308700.0],["2000-05-24",8.4017,8.4721,8.4017,8.4251,245400.0],["2000-05-25",8.3782,8.4486,8.3313,8.4251,39100.0],["2000-05-26",8.4486,8.4721,8.4251,8.4721,16300.0],["2000-05-30",8.4721,8.4721,8.4251,8.4486,46300.0],["2000-05-31",8.4486,8.4721,8.4251,8.4486,43800.0],["2000-06-01",8.4721,8.4721,8.4017,8.4251,83400.0],["2000-06-02",8.4251,8.4486,8.4017,8.4251,78200.0],["2000-06-05",8.4721,8.4721,8.4017,8.4251,81100.0],["2000-06-06",8.4251,8.4721,8.4251,8.4721,142600.0],["2000-06-07",8.4955,8.5894,8.4955,8.519,127600.0],["2000-06-08",8.5425,8.5894,8.5425,8.5894,124100.0],["2000-06-09",8.5659,8.5894,8.5659,8.5659,107900.0],["2000-06-12",8.5894,8.6129,8.5425,8.5894,159700.0],["2000-06-13",8.6129,8.6364,8.5894,8.6364,309000.0],["2000-06-14",8.6364,8.7302,8.6129,8.7068,623700.0],["2000-06-15",8.6598,8.7302,8.6598,8.7068,151200.0],["2000-06-16",8.7302,8.7772,8.6364,8.6598,345300.0],["2000-06-19",8.6833,8.7537,8.6598,8.6833,43900.0],["2000-06-20",8.7302,8.7772,8.7068,8.7772,72200.0],["2000-06-21",8.7302,8.7772,8.7302,8.7772,43600.0],["2000-06-22",8.7772,8.8241,8.7068,8.8241,74300.0],["2000-06-23",8.8241,8.8241,8.7068,8.7772,99900.0],["2000-06-26",8.8006,8.8241,8.7537,8.7537,351500.0],["2000-06-27",8.7537,8.7772,8.7302,8.7537,118500.0],["2000-06-28",8.7772,8.8006,8.7302,8.7772,56100.0],["2000-06-29",8.8006,8.871,8.7772,8.871,243600.0],["2000-06-30",8.8691,8.8691,8.7022,8.7082,307100.0],["2000-07-03",8.6546,8.7976,8.6546,8.7738,27800.0],["2000-07-05",8.8691,8.9168,8.7738,8.893,196900.0],["2000-07-06",8.9168,9.1075,8.893,9.0837,241300.0],["2000-07-07",9.0837,9.1314,9.0599,9.1314,332200.0],["2000-07-10",9.1314,9.1552,9.1075,9.1552,59600.0],["2000-07-11",9.1552,9.1552,9.0599,9.1314,183800.0],["2000-07-12",9.1552,9.1552,9.0599,9.0837,342300.0],["2000-07-13",9.1314,9.1314,9.0837,9.1075,108400.0],["2000-07-14",9.0837,9.1075,8.9645,9.036,110100.0],["2000-07-17",9.0122,9.0599,8.9645,9.0599,80600.0],["2000-07-18",9.0837,9.0837,9.0122,9.0599,55800.0],["2000-07-19",9.0599,9.0599,8.9645,8.9645,99700.0],["2000-07-20",8.9645,8.9883,8.9407,8.9645,152900.0],["2000-07-21",8.9645,9.0122,8.7738,8.9883,654200.0],["2000-07-24",9.036,9.0599,9.0122,9.0599,191100.0],["2000-07-25",9.0599,9.0599,9.036,9.036,123000.0],["2000-07-26",9.0122,9.0599,8.9645,9.0599,220300.0],["2000-07-27",9.0599,9.1552,9.0599,9.1552,410800.0],["2000-07-28",9.1552,9.1552,9.0599,9.1075,791800.0],["2000-07-31",9.1075,9.1552,9.0837,9.1075,225600.0],["2000-08-01",9.1314,9.1552,9.1075,9.1552,320800.0],["2000-08-02",9.1552,9.2268,9.1314,9.1552,361100.0],["2000-08-03",9.1314,9.1552,9.1075,9.1552,168200.0],["2000-08-04",9.1552,9.1552,9.0599,9.1075,183100.0],["2000-08-07",9.1314,9.1314,9.0599,9.0837,165600.0],["2000-08-08",9.0599,9.1314,9.0599,9.1075,47900.0],["2000-08-09",9.1075,9.1314,9.0599,9.0837,101700.0],["2000-08-10",9.1075,9.1552,9.1075,9.1552,147300.0],["2000-08-11",9.1552,9.2268,9.1314,9.2029,88100.0],["2000-08-14",9.2029,9.2506,9.1791,9.2506,154100.0],["2000-08-15",9.2506,9.2744,9.2029,9.2506,242000.0],["2000-08-16",9.2744,9.2983,9.2029,9.2983,353600.0],["2000-08-17",9.2983,9.2983,9.2506,9.2744,164100.0],["2000-08-18",9.2268,9.2744,9.2268,9.2506,87000.0],["2000-08-21",9.2744,9.3221,9.2506,9.2744,154900.0],["2000-08-22",9.2744,9.2983,9.2506,9.2506,125500.0],["2000-08-23",9.2744,9.2983,9.2744,9.2983,56800.0],["2000-08-24",9.2506,9.2983,9.2268,9.2268,374300.0],["2000-08-25",9.2506,9.3221,9.2268,9.3221,417400.0],["2000-08-28",9.3221,9.3221,9.2506,9.2506,73500.0],["2000-08-29",9.2506,9.2744,9.2268,9.2744,267600.0],["2000-08-30",9.2744,9.2983,9.2268,9.2983,235200.0],["2000-08-31",9.2744,9.2983,9.2029,9.2268,297800.0],["2000-09-01",9.2506,9.2983,9.1791,9.2506,168000.0],["2000-09-05",9.2506,9.2506,9.2268,9.2506,181700.0],["2000-09-06",9.2506,9.2983,9.2268,9.2744,184000.0],["2000-09-07",9.2983,9.2983,9.2744,9.2983,59000.0],["2000-09-08",9.2983,9.2983,9.2268,9.2983,180800.0],["2000-09-11",9.2983,9.4413,9.2983,9.4413,228900.0],["2000-09-12",9.4413,9.5367,9.4413,9.489,185700.0],["2000-09-13",9.5129,9.5129,9.489,9.5129,46900.0],["2000-09-14",9.5129,9.5367,9.4652,9.5129,77700.0],["2000-09-15",9.489,9.5129,9.489,9.5009,35100.0],["2000-09-18",9.4652,9.5129,9.3698,9.4413,104800.0],["2000-09-19",9.3936,9.4652,9.2983,9.346,299100.0],["2000-09-20",9.346,9.4175,9.2983,9.2983,38200.0],["2000-09-21",9.2506,9.3698,9.2029,9.346,90800.0],["2000-09-22",9.3221,9.3221,9.2029,9.2983,85400.0],["2000-09-25",9.3221,9.3698,9.2506,9.346,171200.0],["2000-09-26",9.2983,9.346,9.2029,9.2744,160100.0],["2000-09-27",9.2744,9.346,9.2744,9.3221,117700.0],["2000-09-28",9.346,9.489,9.3221,9.4413,313700.0],["2000-09-29",9.3936,9.4652,9.3221,9.3698,213800.0],["2000-10-02",9.3437,9.4163,9.2953,9.2953,56800.0],["2000-10-03",9.3679,9.4405,9.2953,9.3195,57900.0],["2000-10-04",9.2952,9.3679,9.1742,9.2468,277700.0],["2000-10-05",9.1984,9.1984,9.1258,9.15,160700.0],["2000-10-06",9.1984,9.2953,9.1258,9.1742,434500.0],["2000-10-09",9.1984,9.2468,9.15,9.1742,182700.0],["2000-10-10",9.1742,9.2953,9.15,9.271,123300.0],["2000-10-11",9.271,9.271,9.1016,9.271,93900.0],["2000-10-12",9.2952,9.2952,9.0532,9.0532,147500.0],["2000-10-13",9.0774,9.1016,8.9806,9.1016,105100.0],["2000-10-16",9.1016,9.1742,9.0532,9.1258,146600.0],["2000-10-17",9.1742,9.2226,9.15,9.2226,80000.0],["2000-10-18",9.15,9.15,9.0532,9.1016,123600.0],["2000-10-19",9.15,9.15,9.0048,9.0532,105400.0],["2000-10-20",9.1016,9.15,8.9322,9.1016,97300.0],["2000-10-23",9.0532,9.0774,9.029,9.0532,115400.0],["2000-10-24",9.029,9.0532,9.0048,9.029,72000.0],["2000-10-25",9.0048,9.0048,8.8353,9.0048,65600.0],["2000-10-26",8.9564,9.0532,8.9564,9.029,21900.0],["2000-10-27",9.0774,9.0774,8.9806,9.0532,35000.0],["2000-10-30",9.0048,9.0532,9.0048,9.0532,90100.0],["2000-10-31",9.029,9.1016,9.0048,9.1016,51900.0],["2000-11-01",9.1016,9.1258,9.0532,9.1016,220400.0],["2000-11-02",9.1016,9.1016,9.0048,9.0532,483200.0],["2000-11-03",9.029,9.1016,8.9806,9.0048,149500.0],["2000-11-06",9.0532,9.1742,9.029,9.1016,121400.0],["2000-11-07",9.1258,9.1984,9.0774,9.1984,159300.0],["2000-11-08",9.1984,9.1984,9.1742,9.1742,63800.0],["2000-11-09",9.15,9.1742,9.0048,9.1258,125900.0],["2000-11-10",9.0532,9.1016,8.7143,9.0774,145900.0],["2000-11-13",9.029,9.0774,8.9806,9.0774,80900.0],["2000-11-14",9.1016,9.1984,9.1016,9.1984,547000.0],["2000-11-15",9.1984,9.1984,9.1016,9.15,368900.0],["2000-11-16",9.1016,9.15,9.1016,9.15,108300.0],["2000-11-17",9.15,9.15,9.0048,9.029,123600.0],["2000-11-20",9.029,9.0774,8.9564,9.0532,90400.0],["2000-11-21",9.0048,9.1258,9.0048,9.1258,97000.0],["2000-11-22",9.1258,9.15,9.1016,9.1258,102300.0],["2000-11-24",9.1258,9.1258,8.9806,9.0048,25100.0],["2000-11-27",8.9806,9.1016,8.9806,9.029,169300.0],["2000-11-28",8.9806,9.1016,8.9806,9.0532,159100.0],["2000-11-29",9.029,9.1742,9.0048,9.1742,510900.0],["2000-11-30",9.1742,9.2226,9.15,9.2226,661400.0],["2000-12-01",9.1984,9.1984,9.029,9.0774,166500.0],["2000-12-04",9.1016,9.271,9.1016,9.271,537700.0],["2000-12-05",9.3437,9.6826,9.3437,9.6826,419700.0],["2000-12-06",9.6826,9.731,9.6099,9.731,530200.0],["2000-12-07",9.7068,9.731,9.5131,9.5373,130400.0],["2000-12-08",9.4862,9.6582,9.4125,9.6336,372100.0],["2000-12-11",9.6336,9.7565,9.6336,9.7565,212700.0],["2000-12-12",9.7565,9.7565,9.6336,9.7565,231400.0],["2000-12-13",9.6828,9.8548,9.6828,9.8548,202300.0],["2000-12-14",9.8303,9.8303,9.7811,9.8303,77100.0],["2000-12-15",9.8303,9.8794,9.7811,9.8794,165400.0],["2000-12-18",9.8794,10.0023,9.8548,10.0023,402800.0],["2000-12-19",10.0514,10.0514,9.9531,10.0269,580600.0],["2000-12-20",9.9777,10.0269,9.9286,10.0023,91500.0],["2000-12-21",9.9777,10.0023,9.9286,9.9777,62900.0],["2000-12-22",10.0023,10.0269,9.9531,10.0023,159500.0],["2000-12-26",9.9777,10.0269,9.9531,9.9777,60700.0],["2000-12-27",9.9777,10.1006,9.9531,10.1006,94800.0],["2000-12-28",10.0514,10.248,10.0269,10.248,174000.0],["2000-12-29",10.1743,10.2235,10.0269,10.1497,140100.0],["2001-01-02",10.1006,10.1743,10.0269,10.0514,102700.0],["2001-01-03",10.0023,10.1252,9.9531,10.0269,239800.0],["2001-01-04",9.9777,10.0269,9.732,9.8794,121400.0],["2001-01-05",9.8303,9.8548,9.6336,9.7565,181800.0],["2001-01-08",9.8057,9.8548,9.5845,9.7074,201900.0],["2001-01-09",9.6336,9.732,9.5845,9.732,72500.0],["2001-01-10",9.6828,9.732,9.4985,9.732,98500.0],["2001-01-11",9.6828,9.7565,9.6582,9.732,128900.0],["2001-01-12",9.732,9.7811,9.6582,9.7074,247500.0],["2001-01-16",9.6582,9.732,9.6582,9.732,204400.0],["2001-01-17",9.7811,9.7811,9.5599,9.6828,230100.0],["2001-01-18",9.6828,9.732,9.5353,9.7074,185000.0],["2001-01-19",9.6828,9.6828,9.4862,9.5353,251200.0],["2001-01-22",9.5108,9.5845,9.437,9.5845,47100.0],["2001-01-23",9.5599,9.5845,9.4862,9.5353,244100.0],["2001-01-24",9.5353,9.5353,9.4125,9.4862,582700.0],["2001-01-25",9.4862,9.4862,9.3387,9.4862,961600.0],["2001-01-26",9.437,9.5108,9.3879,9.4616,119100.0],["2001-01-29",9.3977,9.5314,9.3977,9.5314,99300.0],["2001-01-30",9.437,9.6376,9.437,9.614,129900.0],["2001-01-31",9.614,9.6926,9.5747,9.6926,257200.0],["2001-02-01",9.673,9.6926,9.5943,9.6533,140500.0],["2001-02-02",9.5943,9.6533,9.555,9.614,92500.0],["2001-02-05",9.5747,9.6336,9.5747,9.6061,27400.0],["2001-02-06",9.5747,9.673,9.5747,9.5943,173000.0],["2001-02-07",9.5943,9.6337,9.5747,9.5943,203300.0],["2001-02-08",9.6336,9.673,9.5629,9.5825,158100.0],["2001-02-09",9.5825,9.6061,9.4174,9.441,364200.0],["2001-02-12",9.441,9.4685,9.4174,9.4685,248000.0],["2001-02-13",9.4685,9.4685,9.3387,9.382,75400.0],["2001-02-14",9.3977,9.4174,9.3387,9.3781,147100.0],["2001-02-15",9.3781,9.4567,9.3781,9.4567,260600.0],["2001-02-16",9.3977,9.4567,9.3584,9.3859,35800.0],["2001-02-20",9.437,9.5157,9.2994,9.4292,41100.0],["2001-02-21",9.4095,9.4764,9.3977,9.4174,194400.0],["2001-02-22",9.437,9.4567,9.3191,9.323,83500.0],["2001-02-23",9.2601,9.4567,9.2601,9.4174,51500.0],["2001-02-26",9.4331,9.5589,9.2994,9.5589,89300.0],["2001-02-27",9.5589,9.673,9.4842,9.673,113100.0],["2001-02-28",9.673,9.7162,9.6337,9.7162,229500.0],["2001-03-01",9.673,9.6926,9.6415,9.6848,76700.0],["2001-03-02",9.7319,9.8892,9.6926,9.8696,110700.0],["2001-03-05",9.8696,9.8696,9.6926,9.7044,63200.0],["2001-03-06",9.728,9.8303,9.6926,9.8303,100600.0],["2001-03-07",9.7909,9.8656,9.7909,9.8656,56900.0],["2001-03-08",9.7516,9.8696,9.7516,9.8106,408500.0],["2001-03-09",9.8106,9.8263,9.7909,9.8106,65000.0],["2001-03-12",9.8106,9.8303,9.7713,9.7909,92800.0],["2001-03-13",9.7909,9.7909,9.6848,9.6848,161500.0],["2001-03-14",9.2916,9.5747,9.2916,9.5314,334400.0],["2001-03-15",9.5747,9.6336,9.555,9.614,112100.0],["2001-03-16",9.6926,9.6926,9.4567,9.4921,194900.0],["2001-03-19",9.5157,9.5983,9.4567,9.5983,90600.0],["2001-03-20",9.6101,9.7319,9.5,9.673,142000.0],["2001-03-21",9.6769,9.732,9.437,9.4567,122500.0],["2001-03-22",9.437,9.5511,9.1067,9.5157,138000.0],["2001-03-23",9.4803,9.5943,9.3781,9.4449,95200.0],["2001-03-26",9.441,9.5943,9.3977,9.5943,76000.0],["2001-03-27",9.5353,9.555,9.437,9.555,556800.0],["2001-03-28",9.5157,9.5157,9.3663,9.4882,184400.0],["2001-03-29",9.4882,9.4882,9.4331,9.4764,95400.0],["2001-03-30",9.4764,9.6808,9.437,9.673,322000.0],["2001-04-02",9.691,9.7909,9.591,9.7909,69300.0],["2001-04-03",9.8308,9.8308,9.4951,9.5551,42100.0],["2001-04-04",9.4632,9.591,9.3513,9.5711,81700.0],["2001-04-05",9.591,9.7109,9.5511,9.7109,70300.0],["2001-04-06",9.671,9.675,9.4951,9.5191,206500.0],["2001-04-09",9.5311,9.599,9.4911,9.5831,105600.0],["2001-04-10",9.5871,9.5871,9.2913,9.3872,874900.0],["2001-04-11",9.3673,9.3752,9.1555,9.1914,243600.0],["2001-04-12",9.1914,9.1914,9.0915,9.1834,270800.0],["2001-04-16",9.1714,9.2514,9.1155,9.1515,233100.0],["2001-04-17",9.1315,9.1914,9.0915,9.1714,177500.0],["2001-04-18",9.2713,9.3952,9.1954,9.3113,215400.0],["2001-04-19",9.3313,9.5111,9.2873,9.5111,137200.0],["2001-04-20",9.4712,9.5271,9.3952,9.4032,118600.0],["2001-04-23",9.3912,9.4911,9.3912,9.4272,87400.0],["2001-04-24",9.4712,9.5511,9.3912,9.5191,160000.0],["2001-04-25",9.5511,9.5711,9.4712,9.5711,176500.0],["2001-04-26",9.5711,9.8428,9.5311,9.8348,244800.0],["2001-04-27",9.7909,10.0107,9.7909,10.0067,251800.0],["2001-04-30",9.9907,10.0107,9.8548,9.9507,372100.0],["2001-05-01",9.9707,10.0506,9.8348,10.0147,168300.0],["2001-05-02",9.9627,9.9627,9.8828,9.8828,79200.0],["2001-05-03",9.8708,9.8788,9.8308,9.8468,116500.0],["2001-05-04",9.8708,9.9187,9.691,9.691,166100.0],["2001-05-07",9.691,9.7469,9.667,9.7069,178300.0],["2001-05-08",9.7069,9.7069,9.631,9.6989,49900.0],["2001-05-09",9.683,9.7069,9.651,9.691,42200.0],["2001-05-10",9.691,9.691,9.591,9.687,56700.0],["2001-05-11",9.671,9.691,9.5511,9.599,431400.0],["2001-05-14",9.611,9.671,9.5551,9.5911,73600.0],["2001-05-15",9.591,9.655,9.5791,9.627,63100.0],["2001-05-16",9.595,9.687,9.595,9.671,219100.0],["2001-05-17",9.671,9.8268,9.611,9.7789,121400.0],["2001-05-18",9.7309,9.8868,9.679,9.8508,39000.0],["2001-05-21",9.8508,9.9107,9.7509,9.9068,131500.0],["2001-05-22",9.8908,9.8908,9.8308,9.8668,129800.0],["2001-05-23",9.8668,9.9108,9.7709,9.9028,89900.0],["2001-05-24",9.8708,9.8748,9.8108,9.8508,118100.0],["2001-05-25",9.8828,9.8868,9.8108,9.8868,57900.0],["2001-05-29",9.8508,9.8788,9.8228,9.8468,126300.0],["2001-05-30",9.8508,9.8508,9.7909,9.8108,390300.0],["2001-05-31",9.7909,9.8988,9.7909,9.8708,181800.0],["2001-06-01",9.8708,9.8708,9.7909,9.8468,253200.0],["2001-06-04",9.8468,9.8908,9.7509,9.7909,188700.0],["2001-06-05",9.8108,9.8428,9.7829,9.8348,255200.0],["2001-06-06",9.8388,9.8708,9.8029,9.8068,63800.0],["2001-06-07",9.8068,9.8708,9.7949,9.8708,91100.0],["2001-06-08",9.8628,9.9307,9.7949,9.8508,74100.0],["2001-06-11",9.8908,9.9907,9.8308,9.9907,289800.0],["2001-06-12",9.9907,9.9907,9.9307,9.9707,246900.0],["2001-06-13",9.9787,10.0067,9.9707,9.9867,168500.0],["2001-06-14",9.9867,10.0107,9.9707,9.9827,201900.0],["2001-06-15",9.9507,9.9507,9.8708,9.9108,280700.0],["2001-06-18",9.9107,9.9947,9.8108,9.9907,309300.0],["2001-06-19",9.9707,9.9907,9.9547,9.9827,194400.0],["2001-06-20",9.9827,10.0147,9.9507,10.0147,167200.0],["2001-06-21",10.0147,10.1505,9.9907,10.1066,195000.0],["2001-06-22",10.0906,10.1185,10.0506,10.0706,89000.0],["2001-06-25",10.1106,10.2504,10.1106,10.1505,182700.0],["2001-06-26",10.1545,10.1705,10.1066,10.1505,48700.0],["2001-06-27",10.1705,10.1905,10.1186,10.1505,95600.0],["2001-06-28",10.1705,10.2504,10.1305,10.1665,129600.0],["2001-06-29",10.1825,10.3104,10.1825,10.2944,389500.0],["2001-07-02",10.1909,10.3086,10.1747,10.3086,132800.0],["2001-07-03",10.3492,10.3492,10.2477,10.3411,204000.0],["2001-07-05",10.3411,10.4709,10.3329,10.4628,83500.0],["2001-07-06",10.4506,10.4547,10.3492,10.3816,96300.0],["2001-07-09",10.3695,10.3695,10.0854,10.2071,352500.0],["2001-07-10",10.2031,10.2193,10.1057,10.1868,158600.0],["2001-07-11",10.2234,10.2274,10.0448,10.1178,135300.0],["2001-07-12",10.1463,10.2477,10.1463,10.2437,149100.0],["2001-07-13",10.1868,10.3492,10.1868,10.3492,255800.0],["2001-07-16",10.3695,10.4019,10.3289,10.3573,114100.0],["2001-07-17",10.3898,10.4709,10.3289,10.4709,114000.0],["2001-07-18",10.4912,10.4912,10.4466,10.4588,52700.0],["2001-07-19",10.4709,10.4831,10.4303,10.4588,98900.0],["2001-07-20",10.4709,10.4912,10.4506,10.4628,64600.0],["2001-07-23",10.4709,10.5399,10.4506,10.4709,108500.0],["2001-07-24",10.4709,10.4872,10.3451,10.3451,161700.0],["2001-07-25",10.406,10.406,10.2883,10.2883,134700.0],["2001-07-26",10.3086,10.4709,10.3086,10.4182,140800.0],["2001-07-27",10.4101,10.4303,10.3654,10.3816,64700.0],["2001-07-30",10.3695,10.3776,10.1463,10.1665,467200.0],["2001-07-31",10.1665,10.1828,10.1381,10.1463,247800.0],["2001-08-01",10.1463,10.3086,10.1463,10.2112,139100.0],["2001-08-02",10.1665,10.3898,10.1665,10.3248,259800.0],["2001-08-03",10.3492,10.4506,10.3492,10.3979,103200.0],["2001-08-06",10.3695,10.5075,10.3411,10.4872,135700.0],["2001-08-07",10.5318,10.5399,10.4953,10.5318,68800.0],["2001-08-08",10.5927,10.5927,10.5196,10.5359,204600.0],["2001-08-09",10.5724,10.5724,10.4993,10.5278,174100.0],["2001-08-10",10.5034,10.6049,10.5034,10.5724,143000.0],["2001-08-13",10.6008,10.6617,10.5156,10.5278,113900.0],["2001-08-14",10.5927,10.6049,10.5359,10.5927,123400.0],["2001-08-15",10.6333,10.7956,10.6333,10.7672,421100.0],["2001-08-16",10.755,10.8159,10.755,10.8118,237900.0],["2001-08-17",10.8118,10.8159,10.7469,10.7713,483100.0],["2001-08-20",10.755,10.7916,10.755,10.755,655100.0],["2001-08-21",10.755,10.8321,10.7429,10.8118,239100.0],["2001-08-22",10.8119,10.8119,10.7023,10.7347,182100.0],["2001-08-23",10.7144,10.7347,10.6779,10.6942,139500.0],["2001-08-24",10.6739,10.6982,10.613,10.682,174000.0],["2001-08-27",10.6536,10.7753,10.5643,10.6495,249200.0],["2001-08-28",10.6089,10.7023,10.5968,10.6333,162200.0],["2001-08-29",10.5521,10.5927,10.4993,10.5602,137400.0],["2001-08-30",10.5765,10.6373,10.4304,10.4912,93100.0],["2001-08-31",10.5521,10.5765,10.3695,10.4019,58000.0],["2001-09-04",10.3005,10.3857,10.2396,10.2599,118800.0],["2001-09-05",10.3086,10.4303,10.2842,10.3208,68400.0],["2001-09-06",10.3695,10.3735,10.1463,10.1463,108900.0],["2001-09-07",10.2274,10.2396,10.1463,10.1544,132200.0],["2001-09-10",10.2355,10.2355,10.0854,10.0854,213900.0],["2001-09-17",10.0651,10.0651,9.6998,9.8256,334000.0],["2001-09-18",9.8256,9.9799,9.6998,9.8459,221100.0],["2001-09-19",9.8216,9.9352,9.6389,9.7404,1729000.0],["2001-09-20",9.7607,9.8175,9.6592,9.6633,126500.0],["2001-09-21",9.6592,9.6592,9.5375,9.5781,369300.0],["2001-09-24",9.5375,9.6998,9.3954,9.4766,525300.0],["2001-09-25",9.4969,9.6795,9.4969,9.5984,242600.0],["2001-09-26",9.6187,9.7607,9.6065,9.643,368400.0],["2001-09-27",9.6389,9.7404,9.6389,9.7404,417300.0],["2001-09-28",9.7607,9.9433,9.7607,9.9433,252000.0],["2001-10-01",10.0448,10.1341,9.9474,10.1341,275100.0],["2001-10-02",9.897,10.165,9.897,9.9836,237800.0],["2001-10-03",10.0248,10.0372,9.5877,9.6578,152800.0],["2001-10-04",9.7568,9.8475,9.6454,9.7114,338600.0],["2001-10-05",9.732,9.7774,9.5877,9.7361,104800.0],["2001-10-08",9.7114,9.8681,9.6495,9.7361,41200.0],["2001-10-09",9.633,9.8557,9.633,9.732,479500.0],["2001-10-10",9.7114,9.7733,9.699,9.7733,649300.0],["2001-10-11",9.8145,9.9794,9.8145,9.8887,893000.0],["2001-10-12",9.9176,9.9588,9.7733,9.897,418900.0],["2001-10-15",9.9176,10.0001,9.8557,9.9423,104000.0],["2001-10-16",9.897,10.0001,9.897,9.9382,420800.0],["2001-10-17",9.9588,10.0413,9.8557,9.9052,99700.0],["2001-10-18",9.8763,9.9011,9.7939,9.798,260800.0],["2001-10-19",9.798,9.8186,9.7526,9.8062,129600.0],["2001-10-22",9.7732,9.7815,9.5877,9.6248,311800.0],["2001-10-23",9.6083,9.6702,9.5877,9.6207,118400.0],["2001-10-24",9.5176,9.6702,9.5176,9.6083,532200.0],["2001-10-25",9.5877,9.7939,9.5877,9.7526,239900.0],["2001-10-26",9.7733,9.9176,9.7609,9.9011,242500.0],["2001-10-29",9.9011,9.9382,9.8145,9.9217,215600.0],["2001-10-30",9.9258,9.9588,9.9052,9.9176,136800.0],["2001-10-31",9.9588,10.0372,9.9135,10.0248,112500.0],["2001-11-01",10.0413,10.2062,9.9588,10.1031,249800.0],["2001-11-02",10.1032,10.1032,9.9753,10.0578,128600.0],["2001-11-05",10.0825,10.1073,9.9423,9.9506,81600.0],["2001-11-06",9.9794,10.1238,9.9794,10.1031,72800.0],["2001-11-07",10.1238,10.1856,10.0619,10.0825,236000.0],["2001-11-08",10.099,10.1238,10.0619,10.1031,121200.0],["2001-11-09",10.1031,10.1444,10.0908,10.0908,275400.0],["2001-11-12",10.165,10.165,10.0413,10.1031,58900.0],["2001-11-13",10.1238,10.3011,10.1238,10.2227,248900.0],["2001-11-14",10.2681,10.4083,10.2681,10.4042,298200.0],["2001-11-15",10.5073,10.5568,10.3712,10.5568,108400.0],["2001-11-16",10.5361,10.6104,10.5238,10.6104,211200.0],["2001-11-19",10.598,10.598,10.4289,10.4495,223800.0],["2001-11-20",10.4331,10.5155,10.4124,10.4743,404400.0],["2001-11-21",10.4743,10.4743,10.4207,10.4743,57700.0],["2001-11-23",10.4949,10.5073,10.4743,10.5073,21100.0],["2001-11-26",10.4537,10.5196,10.4537,10.5073,365900.0],["2001-11-27",10.5114,10.5114,10.4289,10.4702,170000.0],["2001-11-28",10.4702,10.5114,10.4413,10.5114,217800.0],["2001-11-29",10.4949,10.5815,10.4537,10.5815,56200.0],["2001-11-30",10.5815,10.598,10.4784,10.5155,78200.0],["2001-12-03",10.5155,10.5155,10.3918,10.4702,133200.0],["2001-12-04",10.4743,10.5155,10.4495,10.5155,165200.0],["2001-12-05",10.5568,10.6062,10.532,10.5733,206300.0],["2001-12-06",10.6186,10.7423,10.5774,10.7217,293200.0],["2001-12-07",10.7011,10.8001,10.6764,10.763,242100.0],["2001-12-10",10.7629,10.7629,10.6599,10.7135,155000.0],["2001-12-11",10.6805,10.8825,10.6805,10.8083,342400.0],["2001-12-12",10.7392,10.7853,10.6346,10.7015,696100.0],["2001-12-13",10.6806,10.7434,10.6764,10.7225,70900.0],["2001-12-14",10.6974,10.8858,10.6932,10.869,272900.0],["2001-12-17",10.8439,10.8941,10.8355,10.8774,74200.0],["2001-12-18",10.8565,10.8858,10.8565,10.8858,146700.0],["2001-12-19",10.8858,10.8858,10.7392,10.8355,1011500.0],["2001-12-20",10.8355,10.8439,10.7392,10.8439,102000.0],["2001-12-21",10.8858,10.9276,10.8104,10.9067,515700.0],["2001-12-24",10.9067,10.9067,10.8858,10.9025,56400.0],["2001-12-26",10.9067,10.9276,10.8774,10.9025,145700.0],["2001-12-27",10.9276,11.0114,10.9276,10.936,50900.0],["2001-12-28",10.9695,10.9695,10.9067,10.9067,92400.0],["2001-12-31",10.9486,10.9695,10.7602,10.8858,231400.0],["2002-01-02",10.8858,10.9653,10.7811,10.9067,91600.0],["2002-01-03",10.8858,11.0658,10.8648,11.0114,109100.0],["2002-01-04",11.0114,11.0532,10.9276,10.9988,104600.0],["2002-01-07",11.003,11.0114,10.9486,10.9653,42100.0],["2002-01-08",11.0114,11.0114,10.8858,10.89,109600.0],["2002-01-09",10.8983,11.003,10.89,10.9151,54500.0],["2002-01-10",10.8858,10.9234,10.8188,10.823,157800.0],["2002-01-11",10.8439,10.9067,10.7978,10.9067,70200.0],["2002-01-14",10.8648,11.0114,10.823,11.0114,148700.0],["2002-01-15",11.0323,11.0323,10.9737,10.9904,76200.0],["2002-01-16",10.9904,11.0407,10.9276,10.9946,143200.0],["2002-01-17",10.9904,11.0114,10.9276,10.9904,83400.0],["2002-01-18",11.0114,11.0114,10.8983,10.9276,158800.0],["2002-01-22",10.9444,10.9695,10.8732,10.8816,84600.0],["2002-01-23",10.8648,10.8648,10.6764,10.823,188100.0],["2002-01-24",10.8439,10.8648,10.7392,10.7769,240600.0],["2002-01-25",10.802,10.8188,10.7769,10.802,88600.0],["2002-01-28",10.7392,10.7978,10.6597,10.689,305900.0],["2002-01-29",10.4671,10.6722,10.4671,10.5759,205300.0],["2002-01-30",10.6178,10.6681,10.509,10.6011,144300.0],["2002-01-31",10.6011,10.7225,10.5717,10.7225,157000.0],["2002-02-01",10.7141,10.7602,10.6639,10.6639,97700.0],["2002-02-04",10.6346,10.7602,10.6136,10.7392,454900.0],["2002-02-05",10.7099,10.8941,10.7015,10.89,110100.0],["2002-02-06",10.8858,10.936,10.7685,10.8983,186900.0],["2002-02-07",10.9276,10.9276,10.8523,10.8648,101300.0],["2002-02-08",10.8648,10.8941,10.735,10.7811,150300.0],["2002-02-11",10.7811,10.8858,10.7727,10.8858,170100.0],["2002-02-12",10.8941,10.9151,10.8648,10.89,106700.0],["2002-02-13",10.9067,10.9067,10.869,10.8983,123100.0],["2002-02-14",10.9276,11.0323,10.8648,11.0156,116800.0],["2002-02-15",11.0742,11.0742,10.8816,10.9067,494500.0],["2002-02-19",10.9276,10.9695,10.8941,10.9067,167400.0],["2002-02-20",10.9402,10.9946,10.8858,10.9904,135700.0],["2002-02-21",11.0114,11.0532,10.8648,10.8858,79800.0],["2002-02-22",10.8858,10.9276,10.8439,10.9276,321200.0],["2002-02-25",10.9904,10.9904,10.89,10.9486,142300.0],["2002-02-26",10.9904,11.0323,10.9611,11.0072,85000.0],["2002-02-27",11.0114,11.0323,10.8565,10.8774,622500.0],["2002-02-28",10.8774,10.936,10.8606,10.9067,200400.0],["2002-03-01",10.9695,11.0532,10.9276,11.0114,259100.0],["2002-03-04",11.0323,11.0951,11.0323,11.0909,188800.0],["2002-03-05",11.0951,11.3254,11.0951,11.3254,265700.0],["2002-03-06",11.3045,11.4594,11.3045,11.4594,377400.0],["2002-03-07",11.4594,11.4929,11.3505,11.4635,87700.0],["2002-03-08",11.4845,11.5347,11.4845,11.5138,85800.0],["2002-03-11",11.4091,11.4175,11.2291,11.3003,260700.0],["2002-03-12",11.3044,11.3044,11.2416,11.2919,154000.0],["2002-03-13",11.2919,11.3044,11.2626,11.2961,153500.0],["2002-03-14",11.3254,11.3673,11.3003,11.3673,474300.0],["2002-03-15",11.3882,11.4719,11.3882,11.4677,230800.0],["2002-03-18",11.5724,11.5766,11.451,11.5557,176900.0],["2002-03-19",11.564,11.5766,11.5138,11.5347,127300.0],["2002-03-20",11.4929,11.5347,11.451,11.518,63600.0],["2002-03-21",11.5305,11.5766,11.4929,11.5557,274300.0],["2002-03-22",11.5473,11.5557,11.518,11.5389,107700.0],["2002-03-25",11.5473,11.5473,11.4217,11.4217,109400.0],["2002-03-26",11.4426,11.5138,11.4384,11.5138,180300.0],["2002-03-27",11.5138,11.5557,11.451,11.5347,150600.0],["2002-03-28",11.5138,11.5557,11.4594,11.5138,321300.0],["2002-04-01",11.5264,11.5347,11.4719,11.5305,99700.0],["2002-04-02",11.624,11.6835,11.6028,11.6708,246000.0],["2002-04-03",11.6878,11.7048,11.5985,11.6793,126600.0],["2002-04-04",11.6878,11.7303,11.6283,11.7303,127400.0],["2002-04-05",11.8365,11.8748,11.709,11.8365,131500.0],["2002-04-08",11.8791,11.9173,11.8153,11.8833,158600.0],["2002-04-09",11.9003,12.219,11.9003,12.219,193700.0],["2002-04-10",12.3253,12.4953,12.2828,12.4146,237500.0],["2002-04-11",12.3891,12.3933,12.134,12.3253,521900.0],["2002-04-12",12.3253,12.3253,12.2828,12.3253,343900.0],["2002-04-15",12.3041,12.3253,12.0278,12.2701,214900.0],["2002-04-16",12.2701,12.3168,12.1383,12.1978,183000.0],["2002-04-17",12.1553,12.1893,11.8153,11.8961,340100.0],["2002-04-18",11.879,12.0746,11.879,12.0151,249200.0],["2002-04-19",12.0278,12.0363,11.9726,11.9768,152800.0],["2002-04-22",11.9768,12.0278,11.8365,11.8365,149000.0],["2002-04-23",11.8408,11.8408,11.6878,11.7345,245900.0],["2002-04-24",11.7813,11.9343,11.7813,11.9088,256100.0],["2002-04-25",11.9428,11.9641,11.896,11.9173,217700.0],["2002-04-26",11.9853,11.9853,11.862,11.8663,346500.0],["2002-04-29",11.9003,11.913,11.8578,11.8705,229500.0],["2002-04-30",11.879,11.9215,11.8238,11.9173,496100.0],["2002-05-01",11.9173,12.0746,11.896,12.0618,340500.0],["2002-05-02",12.0278,12.2828,12.0278,12.2021,377000.0],["2002-05-03",12.2063,12.3636,12.1128,12.3338,437900.0],["2002-05-06",12.3636,12.3678,12.1638,12.1851,138600.0],["2002-05-07",12.1851,12.1893,12.0746,12.1596,133600.0],["2002-05-08",12.1765,12.1765,11.9215,11.964,343300.0],["2002-05-09",11.9428,12.0363,11.9003,11.9003,187200.0],["2002-05-10",11.9853,11.9853,11.7515,11.8365,175000.0],["2002-05-13",11.879,11.9513,11.777,11.8153,146300.0],["2002-05-14",11.794,11.9003,11.794,11.8365,164200.0],["2002-05-15",11.879,12.0065,11.8578,12.0023,248600.0],["2002-05-16",12.0916,12.1128,11.8068,11.9215,664400.0],["2002-05-17",11.9428,12.0065,11.9428,12.0023,355100.0],["2002-05-20",12.0023,12.032,11.9003,11.9428,281100.0],["2002-05-21",11.9173,11.964,11.9003,11.9003,80500.0],["2002-05-22",11.9215,12.0065,11.879,11.947,113800.0],["2002-05-23",11.964,12.2616,11.964,12.1978,320400.0],["2002-05-24",12.2403,12.2871,12.1171,12.1978,101000.0],["2002-05-28",12.2318,12.3253,12.1978,12.2743,427900.0],["2002-05-29",12.2828,12.4188,12.2616,12.4018,133800.0],["2002-05-30",12.4018,12.4273,12.2828,12.4273,133500.0],["2002-05-31",12.4528,12.5378,12.3891,12.3891,224200.0],["2002-06-03",12.4316,12.4698,12.3423,12.3678,157800.0],["2002-06-04",12.3678,12.4103,12.3678,12.3848,193600.0],["2002-06-05",12.4103,12.4103,12.3253,12.3593,366200.0],["2002-06-06",12.3381,12.4103,12.3296,12.4103,171600.0],["2002-06-07",12.3721,12.4316,12.3466,12.4316,78700.0],["2002-06-10",12.4613,12.5803,12.4103,12.4741,135000.0],["2002-06-11",12.4741,12.5846,12.4741,12.5591,558800.0],["2002-06-12",12.5803,12.6441,12.5378,12.5973,494100.0],["2002-06-13",12.6441,12.7333,12.6143,12.6653,204300.0],["2002-06-14",12.6441,12.6441,12.5888,12.6143,185400.0],["2002-06-17",12.5591,12.6143,12.5463,12.5761,199200.0],["2002-06-18",12.5888,12.6016,12.5123,12.5591,146600.0],["2002-06-19",12.5803,12.5803,12.5166,12.5591,177000.0],["2002-06-20",12.5378,12.8013,12.5378,12.7078,216100.0],["2002-06-21",12.7291,12.9756,12.7036,12.9628,329000.0],["2002-06-24",12.9671,13.1966,12.9458,12.9628,609800.0],["2002-06-25",12.9203,13.0903,12.9203,13.0478,226300.0],["2002-06-26",13.0521,13.1158,12.8353,12.9628,216700.0],["2002-06-27",12.9416,13.2178,12.9416,13.1286,292400.0],["2002-06-28",13.1541,13.1753,13.0903,13.1753,578400.0],["2002-07-01",13.1753,13.1753,13.0011,13.1031,222800.0],["2002-07-02",12.9437,13.0859,12.8145,12.8877,317500.0],["2002-07-03",12.8576,12.8576,12.4957,12.668,213200.0],["2002-07-05",12.7542,12.9222,12.5905,12.681,159700.0],["2002-07-08",12.681,12.7714,12.569,12.6637,344600.0],["2002-07-09",12.4699,12.5345,12.1727,12.233,582100.0],["2002-07-10",12.3407,12.4053,12.233,12.233,889400.0],["2002-07-11",12.233,12.3837,11.9487,12.0392,674000.0],["2002-07-12",12.0391,12.2416,12.0262,12.0262,286500.0],["2002-07-15",12.0392,12.0607,11.8539,11.9616,337200.0],["2002-07-16",11.9745,12.457,11.9401,12.1038,906600.0],["2002-07-17",12.1468,12.3364,12.0478,12.0951,208100.0],["2002-07-18",12.0822,12.1038,11.8669,11.8669,311300.0],["2002-07-19",11.8884,11.9315,11.6946,11.7893,307700.0],["2002-07-22",11.8022,12.0176,11.5007,11.5481,702700.0],["2002-07-23",11.5223,11.6946,11.3715,11.4103,684500.0],["2002-07-24",11.3069,11.8669,10.9968,11.35,593600.0],["2002-07-25",11.393,11.953,11.1561,11.8109,529700.0],["2002-07-26",11.7592,12.121,11.7592,11.9056,344500.0],["2002-07-29",11.9056,12.4139,11.8841,12.3191,534500.0],["2002-07-30",12.3191,12.8059,12.1856,12.7456,301700.0],["2002-07-31",12.7456,12.8748,12.513,12.7283,558600.0],["2002-08-01",12.5776,12.7068,12.5302,12.5948,421900.0],["2002-08-02",12.5991,12.625,12.4914,12.5345,252900.0],["2002-08-05",12.513,12.5173,12.3708,12.4268,153000.0],["2002-08-06",12.4484,12.6422,12.4053,12.556,289900.0],["2002-08-07",12.5991,12.6637,12.4914,12.5776,228600.0],["2002-08-08",12.6207,12.7499,12.5905,12.6508,116100.0],["2002-08-09",12.6207,12.6594,12.4484,12.513,155000.0],["2002-08-12",12.4053,12.6939,12.4053,12.6508,154000.0],["2002-08-13",12.6508,12.7068,12.3407,12.3407,261900.0],["2002-08-14",12.4053,12.4613,12.3622,12.4053,403600.0],["2002-08-15",12.4053,12.5087,12.4053,12.4914,227200.0],["2002-08-16",12.5517,12.724,12.5517,12.724,114500.0],["2002-08-19",12.7283,12.7283,12.513,12.513,97600.0],["2002-08-20",12.5345,12.6422,12.4354,12.6206,123000.0],["2002-08-21",12.5948,12.7068,12.5733,12.7068,181900.0],["2002-08-22",12.6637,12.7499,12.6422,12.6594,243600.0],["2002-08-23",12.6723,12.836,12.6723,12.7714,97200.0],["2002-08-26",12.793,12.9049,12.6207,12.7843,150100.0],["2002-08-27",12.7843,12.8576,12.724,12.7628,139600.0],["2002-08-28",12.7542,12.8231,12.7456,12.8016,167200.0],["2002-08-29",12.78,12.8145,12.6723,12.7886,232000.0],["2002-08-30",12.8145,12.8705,12.78,12.8145,315400.0],["2002-09-03",12.7757,12.8102,12.5991,12.5991,245900.0],["2002-09-04",12.5991,12.681,12.4613,12.5259,375900.0],["2002-09-05",12.4914,12.5905,12.444,12.4871,415100.0],["2002-09-06",12.5,12.556,12.4053,12.513,144000.0],["2002-09-09",12.4914,12.6637,12.4139,12.6594,195400.0],["2002-09-10",12.7283,12.7283,12.5776,12.5776,74700.0],["2002-09-11",12.6853,12.6896,12.5991,12.6206,84600.0],["2002-09-12",12.6207,12.6207,12.4484,12.5388,200600.0],["2002-09-13",12.4914,12.5991,12.3837,12.556,335800.0],["2002-09-16",12.513,12.5733,12.4527,12.5259,112700.0],["2002-09-17",12.5776,12.5862,12.4397,12.5345,230200.0],["2002-09-18",12.5388,12.6853,12.5216,12.6637,328100.0],["2002-09-19",12.6637,12.6637,12.5087,12.5776,117200.0],["2002-09-20",12.5776,12.7068,12.569,12.6637,192200.0],["2002-09-23",12.6637,12.7068,12.5173,12.5991,183700.0],["2002-09-24",12.5991,12.5991,12.401,12.4914,334900.0],["2002-09-25",12.457,12.4699,12.2373,12.3407,183500.0],["2002-09-26",12.3837,12.5,12.3407,12.5,201700.0],["2002-09-27",12.5,12.5087,12.3837,12.3837,319900.0],["2002-09-30",12.3881,12.4484,12.0995,12.4484,303600.0],["2002-10-01",12.4484,12.4699,12.2287,12.457,573200.0],["2002-10-02",12.4744,12.4744,12.2123,12.3215,247900.0],["2002-10-03",12.2341,12.4089,12.2123,12.4089,397900.0],["2002-10-04",12.4089,12.4089,12.0943,12.2079,330700.0],["2002-10-07",12.1031,12.1467,11.6836,11.688,664900.0],["2002-10-08",11.5787,11.7098,11.3603,11.404,649800.0],["2002-10-09",11.3166,11.4083,10.7923,10.919,1969500.0],["2002-10-10",10.9452,11.4083,10.919,11.3209,1183900.0],["2002-10-11",11.3603,11.7972,11.3603,11.4782,206200.0],["2002-10-14",11.4826,11.5787,11.4651,11.4782,379300.0],["2002-10-15",11.5045,11.8846,11.5045,11.5875,245600.0],["2002-10-16",11.5875,11.6443,11.4913,11.4913,417700.0],["2002-10-17",11.535,11.771,11.535,11.7535,129100.0],["2002-10-18",11.8627,11.9152,11.6836,11.8846,139400.0],["2002-10-21",11.8409,11.889,11.7535,11.8627,126000.0],["2002-10-22",11.8409,11.8409,11.5263,11.535,194200.0],["2002-10-23",11.535,11.6224,11.4477,11.535,301900.0],["2002-10-24",11.5569,11.8409,11.5569,11.8365,279300.0],["2002-10-25",11.7754,12.0113,11.7622,11.8365,499700.0],["2002-10-28",11.8846,12.0157,11.7972,11.8365,253800.0],["2002-10-29",11.8409,11.8409,11.5831,11.7273,221700.0],["2002-10-30",11.7317,11.819,11.6312,11.7098,345900.0],["2002-10-31",11.7317,11.8147,11.6661,11.7098,349900.0],["2002-11-01",11.7098,11.8365,11.6443,11.8147,223500.0],["2002-11-04",11.8234,12.1205,11.8234,12.0637,123800.0],["2002-11-05",12.1467,12.2516,12.0812,12.2385,180600.0],["2002-11-06",12.3215,12.3215,12.0157,12.0157,224000.0],["2002-11-07",11.972,12.0725,11.972,12.0069,109900.0],["2002-11-08",12.0594,12.0594,11.7928,11.7972,264300.0],["2002-11-11",11.7754,11.7972,11.688,11.7972,86100.0],["2002-11-12",11.7972,11.7972,11.6749,11.6923,818500.0],["2002-11-13",11.6923,11.7972,11.6399,11.6399,119600.0],["2002-11-14",11.6443,11.7972,11.6443,11.7972,273100.0],["2002-11-15",11.7535,11.7972,11.7317,11.7317,369000.0],["2002-11-18",11.7404,11.7928,11.6661,11.7098,307000.0],["2002-11-19",11.7098,11.7098,11.5787,11.6224,243900.0],["2002-11-20",11.6312,11.6399,11.5132,11.6137,1208000.0],["2002-11-21",11.6224,11.6486,11.5875,11.6399,851400.0],["2002-11-22",11.6443,11.7011,11.6006,11.6399,574400.0],["2002-11-25",11.6661,11.7011,11.5569,11.7011,514600.0],["2002-11-26",11.7098,12.0113,11.7098,11.937,439000.0],["2002-11-27",11.937,12.1205,11.937,12.0812,253800.0],["2002-11-29",12.0157,12.1031,11.9501,12.0812,114600.0],["2002-12-02",12.0856,12.256,12.0026,12.256,210400.0],["2002-12-03",12.2341,12.2735,12.1861,12.1948,235100.0],["2002-12-04",12.1948,12.256,12.1424,12.173,257800.0],["2002-12-05",12.1861,12.2472,12.1162,12.2341,137600.0],["2002-12-06",12.2298,12.2603,12.1467,12.1904,163500.0],["2002-12-09",12.1904,12.4045,12.1686,12.3871,248300.0],["2002-12-10",12.3871,12.3871,12.1642,12.339,423600.0],["2002-12-11",12.2997,12.4308,12.2866,12.3608,305400.0],["2002-12-12",12.3608,12.4133,12.3215,12.3871,319600.0],["2002-12-13",12.3434,12.374,12.1992,12.2341,212100.0],["2002-12-16",12.2778,12.3215,12.1467,12.2997,173500.0],["2002-12-17",12.2997,12.339,12.173,12.2035,153300.0],["2002-12-18",12.1947,12.1947,12.0483,12.1725,189500.0],["2002-12-19",12.1459,12.2213,12.0084,12.0084,331300.0],["2002-12-20",12.0616,12.1016,11.902,12.0616,427700.0],["2002-12-23",12.1725,12.1725,11.9818,12.0528,246100.0],["2002-12-24",12.0616,12.0616,11.9818,11.9818,138500.0],["2002-12-26",11.9951,12.1725,11.9641,11.973,279800.0],["2002-12-27",11.973,12.0616,11.9286,11.973,179800.0],["2002-12-30",11.9508,12.0927,11.9242,12.0439,357400.0],["2002-12-31",12.0616,12.1858,12.0616,12.1326,360300.0],["2003-01-02",12.1725,12.1769,12.004,12.035,832000.0],["2003-01-03",12.0395,12.3055,12.035,12.2701,442500.0],["2003-01-06",12.1947,12.4386,12.1947,12.4031,221300.0],["2003-01-07",12.4031,12.4031,12.137,12.2568,377300.0],["2003-01-08",12.2656,12.2878,12.1947,12.1991,150500.0],["2003-01-09",12.2124,12.2612,12.0572,12.1282,289100.0],["2003-01-10",12.1636,12.1725,12.0439,12.0483,129600.0],["2003-01-13",12.0572,12.1282,12.0395,12.0572,197000.0],["2003-01-14",12.0749,12.0749,11.973,12.0217,108200.0],["2003-01-15",12.106,12.1104,11.7867,11.8399,313500.0],["2003-01-16",11.8754,11.8754,11.5739,11.5739,496100.0],["2003-01-17",11.5783,11.5916,11.4852,11.5295,1078100.0],["2003-01-21",11.5517,11.5872,11.5295,11.5739,732900.0],["2003-01-22",11.5739,11.6182,11.5295,11.565,466100.0],["2003-01-23",11.5872,11.7069,11.5872,11.6404,337700.0],["2003-01-24",12.1282,12.1282,11.8843,11.9064,1481900.0],["2003-01-27",11.9242,11.9242,11.7291,11.9064,6020300.0],["2003-01-28",11.8931,11.9197,11.8488,11.9064,937500.0],["2003-01-29",11.9286,12.0439,11.9064,12.0217,862100.0],["2003-01-30",12.0306,12.0616,11.973,11.973,325800.0],["2003-01-31",11.973,12.2789,11.973,12.2612,444000.0],["2003-02-03",12.239,12.3676,12.0927,12.1326,501700.0],["2003-02-04",12.1636,12.1636,11.9818,12.0483,406900.0],["2003-02-05",12.0927,12.1237,12.0616,12.0883,290700.0],["2003-02-06",12.0883,12.2435,12.0616,12.1725,270700.0],["2003-02-07",12.1769,12.2568,12.0749,12.0971,209000.0],["2003-02-10",12.106,12.1947,12.0661,12.1947,205000.0],["2003-02-11",12.1947,12.1947,12.0395,12.0528,153700.0],["2003-02-12",12.1282,12.1592,11.9774,12.0173,131900.0],["2003-02-13",11.9951,12.0395,11.9064,12.0262,183000.0],["2003-02-14",11.973,12.0528,11.9331,11.9331,241400.0],["2003-02-18",11.9951,12.1947,11.9951,12.0616,324600.0],["2003-02-19",12.0661,12.1947,11.973,12.1725,241100.0],["2003-02-20",12.2169,12.2479,12.1237,12.2435,211600.0],["2003-02-21",12.2435,12.4785,12.239,12.3942,333300.0],["2003-02-24",12.3721,12.3721,12.1858,12.1858,156200.0],["2003-02-25",12.1503,12.4164,12.1503,12.4164,235000.0],["2003-02-26",12.4164,12.4164,12.239,12.2701,205300.0],["2003-02-27",12.2967,12.412,12.2834,12.3898,285400.0],["2003-02-28",12.4386,12.4829,12.3942,12.4164,230000.0],["2003-03-03",12.4164,12.4474,12.3765,12.4075,681700.0],["2003-03-04",12.4164,12.4164,12.3055,12.3144,168000.0],["2003-03-05",12.2612,12.4164,12.2612,12.4164,158500.0],["2003-03-06",12.4164,12.4164,12.2834,12.3233,143200.0],["2003-03-07",12.2834,12.4208,12.2701,12.3942,257600.0],["2003-03-10",12.3942,12.4164,12.1947,12.2213,197500.0],["2003-03-11",12.2834,12.3277,12.2257,12.2701,473100.0],["2003-03-12",12.239,12.2701,12.1016,12.1548,281400.0],["2003-03-13",12.239,12.3854,12.1991,12.3721,450400.0],["2003-03-14",12.412,12.4386,12.3277,12.3721,476100.0],["2003-03-17",12.3055,12.5228,12.2834,12.4829,304600.0],["2003-03-18",12.4253,12.4962,12.3721,12.474,346300.0],["2003-03-19",12.474,12.5849,12.3721,12.5849,249500.0],["2003-03-20",12.5273,12.5672,12.3854,12.5273,396000.0],["2003-03-21",12.5716,12.7711,12.5627,12.749,360900.0],["2003-03-24",12.6825,12.6825,12.3765,12.4652,356900.0],["2003-03-25",12.4652,12.5849,12.4297,12.5849,457300.0],["2003-03-26",12.5716,12.6603,12.5406,12.6559,220300.0],["2003-03-27",12.6381,12.6381,12.5273,12.5273,363300.0],["2003-03-28",12.5273,12.6204,12.5273,12.576,183200.0],["2003-03-31",12.576,12.6913,12.4208,12.5273,347900.0],["2003-04-01",12.5273,12.749,12.514,12.7446,315900.0],["2003-04-02",12.9358,12.9493,12.8008,12.8863,285700.0],["2003-04-03",12.9358,12.9583,12.7468,12.8458,199600.0],["2003-04-04",12.8683,12.9313,12.6658,12.6793,190700.0],["2003-04-07",12.7558,12.9178,12.7198,12.7468,295300.0],["2003-04-08",12.7783,12.7783,12.5983,12.6073,567200.0],["2003-04-09",12.5893,12.5938,12.2834,12.3104,1012400.0],["2003-04-10",12.0944,12.2609,12.0944,12.1754,742300.0],["2003-04-11",12.2159,12.3463,12.1304,12.1394,408800.0],["2003-04-14",12.2159,12.3958,12.1574,12.3733,420100.0],["2003-04-15",12.3599,12.4318,12.2609,12.4273,441300.0],["2003-04-16",12.4543,12.4543,12.3104,12.4138,311000.0],["2003-04-17",12.4633,12.5308,12.3734,12.4183,402800.0],["2003-04-21",12.4768,12.6073,12.4003,12.6028,243000.0],["2003-04-22",12.6208,12.8143,12.4948,12.7108,292600.0],["2003-04-23",12.7693,12.8728,12.5938,12.8008,247700.0],["2003-04-24",12.6523,12.7108,12.4723,12.4723,557900.0],["2003-04-25",12.5308,12.5308,12.3778,12.4183,301200.0],["2003-04-28",12.4183,12.5623,12.2834,12.3509,212700.0],["2003-04-29",12.4183,12.5218,12.3329,12.4183,388800.0],["2003-04-30",12.4183,12.4183,12.2384,12.2834,663500.0],["2003-05-01",12.3059,12.4948,12.1664,12.4003,338500.0],["2003-05-02",12.4408,12.5533,12.3959,12.4049,428600.0],["2003-05-05",12.4273,12.4633,12.3284,12.3958,466900.0],["2003-05-06",12.4183,12.4273,12.3194,12.3823,472900.0],["2003-05-07",12.3913,12.3913,12.2384,12.3194,541700.0],["2003-05-08",12.3059,12.5308,12.2519,12.5308,195000.0],["2003-05-09",12.6208,12.6658,12.5488,12.5938,349500.0],["2003-05-12",12.5983,12.6883,12.5083,12.5983,255100.0],["2003-05-13",12.6163,12.6163,12.5083,12.5263,154300.0],["2003-05-14",12.5758,12.5893,12.3734,12.4138,293000.0],["2003-05-15",12.4633,12.4993,12.3509,12.4588,380300.0],["2003-05-16",12.5083,12.5083,12.3733,12.3868,218000.0],["2003-05-19",12.3284,12.4273,12.2969,12.3733,337600.0],["2003-05-20",12.3733,12.5848,12.3014,12.4903,259100.0],["2003-05-21",12.5083,12.5578,12.3868,12.5443,189800.0],["2003-05-22",12.5443,12.6793,12.4633,12.6613,252900.0],["2003-05-23",12.6433,12.8503,12.6118,12.7243,189900.0],["2003-05-27",12.7468,12.7558,12.5623,12.6883,155100.0],["2003-05-28",12.6433,12.7108,12.4048,12.4318,273200.0],["2003-05-29",12.4408,12.4453,11.8694,12.1259,604000.0],["2003-05-30",12.1709,12.3374,12.1484,12.3329,314600.0],["2003-06-02",12.4633,12.6343,12.4138,12.5713,661200.0],["2003-06-03",12.5533,12.7108,12.4633,12.7018,495700.0],["2003-06-04",12.7018,12.8998,12.7018,12.8953,331900.0],["2003-06-05",12.8953,12.9088,12.8008,12.8413,307900.0],["2003-06-06",12.8413,13.1113,12.8053,13.0978,569500.0],["2003-06-09",13.0932,13.0932,12.8368,12.8368,260700.0],["2003-06-10",12.8143,12.9133,12.7783,12.8908,423900.0],["2003-06-11",12.9358,13.1067,12.8773,13.0708,169500.0],["2003-06-12",13.0708,13.0887,12.8953,12.9223,290700.0],["2003-06-13",12.7783,12.7783,12.4408,12.7108,661700.0],["2003-06-16",12.7108,12.9988,12.7108,12.9628,302000.0],["2003-06-17",13.0033,13.0932,12.8413,12.8638,378600.0],["2003-06-18",12.8458,12.8458,12.6388,12.6433,386000.0],["2003-06-19",12.6883,12.7513,12.6343,12.6658,297300.0],["2003-06-20",12.6883,12.7288,12.6568,12.6613,233100.0],["2003-06-23",12.6613,12.6613,12.4678,12.4678,228100.0],["2003-06-24",12.4678,12.4948,12.3104,12.4408,349200.0],["2003-06-25",12.5083,12.6028,12.4678,12.5533,194200.0],["2003-06-26",12.5983,12.8413,12.5713,12.8188,262700.0],["2003-06-27",12.8458,12.9448,12.8008,12.8908,260200.0],["2003-06-30",12.9133,12.9808,12.6748,12.6748,465000.0],["2003-07-01",12.7639,12.9557,12.6634,12.9465,361500.0],["2003-07-02",12.9694,13.015,12.7867,13.0013,366900.0],["2003-07-03",12.9465,13.0287,12.878,13.0287,205000.0],["2003-07-07",12.7867,13.1064,12.7867,13.0516,542700.0],["2003-07-08",12.9694,12.9694,12.8278,12.8324,264100.0],["2003-07-09",12.8095,12.8095,12.5355,12.6451,894700.0],["2003-07-10",12.604,12.604,12.2524,12.3255,735200.0],["2003-07-11",12.33,12.3757,12.3072,12.33,859800.0],["2003-07-14",12.3529,12.5127,12.3529,12.467,460100.0],["2003-07-15",12.4899,12.6999,12.4807,12.5812,336000.0],["2003-07-16",12.6497,12.7867,12.604,12.6314,408200.0],["2003-07-17",12.604,12.6269,12.4122,12.467,440600.0],["2003-07-18",12.5355,12.6406,12.4762,12.5721,223800.0],["2003-07-21",12.604,12.6497,12.5264,12.5401,275700.0],["2003-07-22",12.5584,12.604,12.531,12.5492,232300.0],["2003-07-23",12.5812,12.5812,12.3757,12.4853,347400.0],["2003-07-24",12.6269,12.6862,12.5766,12.6177,224600.0],["2003-07-25",12.6223,12.7319,12.5812,12.6725,512000.0],["2003-07-28",12.741,12.8324,12.4396,12.4442,212800.0],["2003-07-29",12.5081,12.7639,12.4716,12.7136,391800.0],["2003-07-30",12.6999,12.9602,12.6817,12.9602,306400.0],["2003-07-31",12.9237,12.9465,12.7821,12.8324,196300.0],["2003-08-01",12.8552,12.878,12.6908,12.7867,184700.0],["2003-08-04",12.7639,12.8689,12.6314,12.6725,251000.0],["2003-08-05",12.7547,12.7821,12.5858,12.7228,163000.0],["2003-08-06",12.7228,12.7547,12.5812,12.7045,156900.0],["2003-08-07",12.7228,12.7639,12.6223,12.7319,192500.0],["2003-08-08",12.6954,12.6954,12.5584,12.6177,219600.0],["2003-08-11",12.5721,12.7867,12.5173,12.7182,207000.0],["2003-08-12",12.7228,12.8461,12.7228,12.7821,148700.0],["2003-08-13",12.7593,12.7867,12.5629,12.7091,224600.0],["2003-08-14",12.7228,12.7639,12.6223,12.7228,270300.0],["2003-08-15",12.7639,12.8095,12.6999,12.7639,174700.0],["2003-08-18",12.7867,12.878,12.7867,12.8552,223800.0],["2003-08-19",12.878,12.91,12.8369,12.878,388000.0],["2003-08-20",12.878,12.9374,12.7684,12.9237,268700.0],["2003-08-21",12.9557,13.0013,12.8917,12.9785,346600.0],["2003-08-22",13.015,13.015,12.7502,12.7639,241200.0],["2003-08-25",12.6725,12.7365,12.5949,12.6588,198800.0],["2003-08-26",12.6588,12.7182,12.4716,12.6817,364800.0],["2003-08-27",12.7273,12.9557,12.6771,12.9465,260700.0],["2003-08-28",12.9922,12.9922,12.8461,12.9054,481700.0],["2003-08-29",12.9283,13.0516,12.8963,13.015,113800.0],["2003-09-02",13.2297,13.2616,13.0379,13.2434,298800.0],["2003-09-03",13.3119,13.4717,13.2434,13.4306,288700.0],["2003-09-04",13.4717,13.4991,13.4032,13.4945,193000.0],["2003-09-05",13.4489,13.5722,13.3575,13.426,449700.0],["2003-09-08",13.7,13.7,13.49,13.5174,385700.0],["2003-09-09",13.5174,13.6635,13.4306,13.5859,585500.0],["2003-09-10",13.6087,13.6087,13.216,13.2799,237300.0],["2003-09-11",13.2616,13.4671,13.2525,13.4078,220000.0],["2003-09-12",13.3712,13.4671,13.3301,13.4215,249700.0],["2003-09-15",13.3758,13.4397,13.3621,13.4123,122400.0],["2003-09-16",13.4626,13.4945,13.3073,13.4123,218500.0],["2003-09-17",13.3667,13.426,13.3347,13.3804,253800.0],["2003-09-18",13.4945,13.6224,13.4717,13.6087,779700.0],["2003-09-19",13.6726,13.8096,13.5859,13.7914,376100.0],["2003-09-22",13.837,13.8462,13.6772,13.8325,269500.0],["2003-09-23",13.8142,14.0106,13.8142,13.9969,588000.0],["2003-09-24",14.0425,14.0425,13.8096,13.8142,145900.0],["2003-09-25",13.8827,13.974,13.7274,13.764,274000.0],["2003-09-26",13.7914,13.8827,13.7274,13.8644,914700.0],["2003-09-29",13.8507,14.0197,13.837,13.974,444000.0],["2003-09-30",13.974,14.1567,13.9055,14.0699,865300.0],["2003-10-01",14.0954,14.1185,14.0352,14.0722,338900.0],["2003-10-02",14.0722,14.1787,14.0722,14.1556,208200.0],["2003-10-03",14.2343,14.3361,14.1833,14.2389,511900.0],["2003-10-06",14.2343,14.4194,14.2343,14.3268,214900.0],["2003-10-07",14.3268,14.3268,14.1093,14.1741,294500.0],["2003-10-08",14.188,14.2065,14.1139,14.1602,380100.0],["2003-10-09",14.1833,14.2667,14.0167,14.1046,342400.0],["2003-10-10",14.35,14.35,14.2111,14.2111,419500.0],["2003-10-13",14.2574,14.3222,14.2481,14.2713,219600.0],["2003-10-14",14.2343,14.5305,14.2065,14.5259,598300.0],["2003-10-15",14.6416,14.6416,14.4194,14.4426,373000.0],["2003-10-16",14.5259,14.6277,14.4889,14.5537,394300.0],["2003-10-17",14.5814,14.6185,14.35,14.5814,367000.0],["2003-10-20",14.5814,14.6648,14.5027,14.5537,202100.0],["2003-10-21",14.5537,14.6092,14.4611,14.5305,135700.0],["2003-10-22",14.4842,14.4842,14.2944,14.3083,119400.0],["2003-10-23",14.262,14.262,13.9797,14.0259,217200.0],["2003-10-24",14.0584,14.0769,13.9056,13.9797,197300.0],["2003-10-27",14.0722,14.2898,14.0722,14.2574,229900.0],["2003-10-28",14.2991,14.2991,13.8454,14.0259,252800.0],["2003-10-29",14.1417,14.3222,14.0537,14.1278,407300.0],["2003-10-30",14.188,14.2343,14.0445,14.1695,212700.0],["2003-10-31",14.188,14.313,13.8825,13.8825,265000.0],["2003-11-03",13.9334,14.0861,13.8732,14.0861,463600.0],["2003-11-04",14.0954,14.2389,13.9149,14.1648,493200.0],["2003-11-05",14.1417,14.1833,14.0352,14.1232,144900.0],["2003-11-06",14.1648,14.3037,14.063,14.1787,171100.0],["2003-11-07",14.2343,14.4889,14.2111,14.4426,303000.0],["2003-11-10",14.3963,14.4657,14.3731,14.4333,178000.0],["2003-11-11",14.3731,14.4611,14.3546,14.3778,262600.0],["2003-11-12",14.3916,14.637,14.3639,14.637,216900.0],["2003-11-13",14.5907,14.674,14.4426,14.4889,145300.0],["2003-11-14",14.5398,14.8407,14.5398,14.8129,513200.0],["2003-11-17",14.8129,14.8129,14.6786,14.7388,287800.0],["2003-11-18",14.7388,14.7666,14.6509,14.6925,509600.0],["2003-11-19",14.7064,14.7435,14.5027,14.5444,298700.0],["2003-11-20",14.5259,14.5259,14.2343,14.3731,172800.0],["2003-11-21",14.3268,14.4333,14.1185,14.2296,196400.0],["2003-11-24",14.3454,14.3592,14.1926,14.313,171000.0],["2003-11-25",14.3129,14.4889,14.3083,14.4889,232600.0],["2003-11-26",14.4889,14.4981,14.4009,14.4426,159800.0],["2003-11-28",14.5583,14.6787,14.5537,14.5629,59900.0],["2003-12-01",14.674,14.8083,14.5583,14.8083,303900.0],["2003-12-02",14.8083,14.8129,14.7296,14.7481,176300.0],["2003-12-03",14.7481,14.8453,14.7342,14.7435,175900.0],["2003-12-04",14.8036,14.8036,14.6694,14.7018,85500.0],["2003-12-05",14.7064,14.7805,14.637,14.7573,62300.0],["2003-12-08",14.836,14.961,14.7111,14.961,164900.0],["2003-12-09",14.9749,14.9842,14.8684,14.8731,138900.0],["2003-12-10",14.8731,14.8823,14.799,14.8129,318000.0],["2003-12-11",14.8916,14.9749,14.8592,14.9518,328300.0],["2003-12-12",14.9981,15.1091,14.9749,15.0906,181200.0],["2003-12-15",15.2064,15.2295,14.9749,14.9795,122500.0],["2003-12-16",15.0443,15.1971,14.9471,15.1971,190700.0],["2003-12-17",15.1971,15.2804,15.1138,15.1832,344100.0],["2003-12-18",15.2043,15.4106,15.1434,15.4012,246000.0],["2003-12-19",15.3543,15.4997,15.3309,15.3778,269100.0],["2003-12-22",15.4012,15.4715,15.2746,15.4715,173900.0],["2003-12-23",15.4481,15.4715,15.3871,15.4528,130300.0],["2003-12-24",15.4715,15.5606,15.4622,15.5278,49800.0],["2003-12-26",15.5278,15.5841,15.5278,15.5419,34800.0],["2003-12-29",15.6263,15.6403,15.5231,15.5278,166600.0],["2003-12-30",15.5653,15.7106,15.5512,15.6825,155600.0],["2003-12-31",15.6591,15.7528,15.4153,15.4153,253100.0],["2004-01-02",15.4809,15.6075,15.3778,15.4669,206000.0],["2004-01-05",15.495,15.6919,15.4387,15.5137,219600.0],["2004-01-06",15.5888,15.6169,15.4997,15.5513,254300.0],["2004-01-07",15.5934,15.6216,15.4715,15.509,139000.0],["2004-01-08",15.509,15.5794,15.5044,15.509,124800.0],["2004-01-09",15.5372,15.706,15.4153,15.5888,156700.0],["2004-01-12",15.6122,15.6919,15.5841,15.6122,187000.0],["2004-01-13",15.6122,15.6263,15.3637,15.4715,215200.0],["2004-01-14",15.4247,15.8747,15.4247,15.8419,302500.0],["2004-01-15",15.8419,15.9638,15.6872,15.87,176900.0],["2004-01-16",15.9169,15.9357,15.7857,15.7904,265600.0],["2004-01-20",15.8138,15.9638,15.7997,15.9638,291900.0],["2004-01-21",16.0341,16.0341,15.8794,15.9591,160000.0],["2004-01-22",15.9169,16.4936,15.9169,16.1139,258900.0],["2004-01-23",16.1185,16.4139,16.1185,16.353,225400.0],["2004-01-26",16.3623,16.4514,16.2639,16.4514,143700.0],["2004-01-27",16.4092,16.5874,16.3717,16.5311,286600.0],["2004-01-28",16.4702,16.6577,16.4702,16.503,176900.0],["2004-01-29",16.5264,16.5639,16.2451,16.3483,202300.0],["2004-01-30",16.3811,16.4092,16.2732,16.3858,154400.0],["2004-02-02",16.4092,16.6343,16.3858,16.5499,327000.0],["2004-02-03",16.503,16.8124,16.4561,16.7843,272500.0],["2004-02-04",16.7843,16.7843,16.2404,16.2404,257700.0],["2004-02-05",16.2404,16.4514,16.2311,16.4514,159600.0],["2004-02-06",16.3529,16.6671,16.2639,16.6436,236300.0],["2004-02-09",16.6671,16.7093,16.5264,16.5499,193500.0],["2004-02-10",16.5967,16.8077,16.4561,16.8077,306100.0],["2004-02-11",16.7843,16.9952,16.6905,16.9952,182500.0],["2004-02-12",16.878,16.9718,16.878,16.9531,725100.0],["2004-02-13",16.9624,16.9953,16.6764,16.8077,172200.0],["2004-02-17",16.8077,16.878,16.5967,16.5967,261700.0],["2004-02-18",16.714,16.714,16.4795,16.5124,195400.0],["2004-02-19",16.4561,16.4983,16.3436,16.4233,260600.0],["2004-02-20",16.3951,16.428,16.2498,16.4092,196100.0],["2004-02-23",16.3342,16.442,16.3342,16.3998,508200.0],["2004-02-24",16.4561,16.503,16.2451,16.3623,238800.0],["2004-02-25",16.3623,16.4842,16.3108,16.4233,220600.0],["2004-02-26",16.428,16.6014,16.3858,16.503,666500.0],["2004-02-27",16.5733,16.6155,16.4795,16.6061,242200.0],["2004-03-01",16.653,16.9906,16.6389,16.9531,303000.0],["2004-03-02",16.9015,17.2109,16.9015,17.1406,429600.0],["2004-03-03",17.089,17.2531,17.0656,17.1125,497100.0],["2004-03-04",17.1125,17.1734,17.0656,17.1453,181800.0],["2004-03-05",17.225,17.3094,17.1125,17.1593,395300.0],["2004-03-08",17.1547,17.1875,17.0656,17.1359,164200.0],["2004-03-09",17.1593,17.1593,17.0046,17.1078,600700.0],["2004-03-10",17.1922,17.2297,16.7843,16.7843,392100.0],["2004-03-11",16.789,16.8405,16.6436,16.6718,287900.0],["2004-03-12",16.714,16.8312,16.653,16.8312,290400.0],["2004-03-15",16.8734,16.8734,16.4936,16.5217,227000.0],["2004-03-16",16.5217,16.6436,16.4748,16.4748,234100.0],["2004-03-17",16.5358,16.9109,16.4795,16.9109,178000.0],["2004-03-18",16.8874,16.9156,16.8218,16.878,193900.0],["2004-03-19",16.939,17.014,16.8077,16.9624,201900.0],["2004-03-22",16.8546,16.9952,16.7843,16.9577,311600.0],["2004-03-23",16.9718,17.1125,16.9249,17.075,190000.0],["2004-03-24",17.0656,17.1593,16.8921,16.8921,165900.0],["2004-03-25",16.9015,17.2766,16.9015,17.2766,207100.0],["2004-03-26",17.2765,17.2765,16.9952,16.9952,208100.0],["2004-03-29",16.9484,17.1406,16.9484,17.089,231700.0],["2004-03-30",17.089,17.2812,17.0046,17.2812,160700.0],["2004-03-31",17.2812,17.4453,17.2344,17.4266,278800.0],["2004-04-01",17.4527,17.5949,17.3341,17.5949,296600.0],["2004-04-02",17.6898,17.6898,17.3815,17.3815,227300.0],["2004-04-05",17.4527,17.4527,16.3761,16.8124,545100.0],["2004-04-06",16.7508,16.7508,16.0773,16.0773,636400.0],["2004-04-07",16.0536,16.8172,15.826,16.4757,858300.0],["2004-04-08",16.4757,16.5753,15.9161,15.9825,353000.0],["2004-04-12",15.8544,15.8686,14.9012,15.2237,602800.0],["2004-04-13",15.3185,15.5983,14.6972,15.2948,684200.0],["2004-04-14",15.2711,15.4371,15.0292,15.2142,605200.0],["2004-04-15",15.2142,15.6268,15.2142,15.5651,394800.0],["2004-04-16",16.0821,16.0821,15.4608,15.4655,658200.0],["2004-04-19",15.5604,15.6078,15.1762,15.4608,746200.0],["2004-04-20",15.5319,15.5319,14.6877,14.6877,808500.0],["2004-04-21",14.7968,14.9106,14.6119,14.7968,540100.0],["2004-04-22",14.9865,15.1573,14.8205,14.9865,393500.0],["2004-04-23",15.0577,15.0624,14.6925,14.7257,254700.0],["2004-04-26",14.7067,14.9581,14.7067,14.7779,330400.0],["2004-04-27",14.8443,14.9391,14.7731,14.9249,306200.0],["2004-04-28",14.9012,14.9059,14.7636,14.7921,318900.0],["2004-04-29",14.7921,14.9391,14.3605,14.5597,224300.0],["2004-04-30",14.5123,14.683,14.1518,14.37,537500.0],["2004-05-03",14.3463,14.5834,14.185,14.5597,409600.0],["2004-05-04",14.6783,14.9438,14.5787,14.7731,368300.0],["2004-05-05",14.7257,14.7494,14.6166,14.6546,179200.0],["2004-05-06",14.4886,14.7636,14.2514,14.702,324700.0],["2004-05-07",14.5123,14.5834,13.9953,14.0238,288600.0],["2004-05-10",14.0143,14.038,13.3503,13.8957,457600.0],["2004-05-11",13.9906,14.2277,13.9906,14.076,381100.0],["2004-05-12",14.076,14.0997,13.8483,14.0333,338500.0],["2004-05-13",14.0617,14.1613,13.872,13.872,301500.0],["2004-05-14",13.9669,14.3083,13.9384,14.0522,232600.0],["2004-05-17",13.9574,14.4411,13.7297,14.2277,363600.0],["2004-05-18",14.1613,14.5502,14.1613,14.5502,277500.0],["2004-05-19",14.5123,14.7494,14.2799,14.2799,548400.0],["2004-05-20",14.3463,14.6356,14.2989,14.6119,226400.0],["2004-05-21",14.6071,14.8443,14.5644,14.6166,344400.0],["2004-05-24",14.664,14.9201,14.5834,14.7731,257100.0],["2004-05-25",14.7494,15.1146,14.7399,15.1051,217300.0],["2004-05-26",15.034,15.3564,14.9628,15.347,226900.0],["2004-05-27",15.5794,15.5794,15.2237,15.3754,260400.0],["2004-05-28",15.3185,15.6742,15.3185,15.6742,280900.0],["2004-06-01",15.6268,15.6315,15.3659,15.456,430400.0],["2004-06-02",15.5746,15.7501,15.475,15.7406,273600.0],["2004-06-03",15.7406,15.8165,15.6031,15.66,171800.0],["2004-06-04",15.6647,15.8592,15.6173,15.6932,167700.0],["2004-06-07",15.6932,15.9113,15.6552,15.8876,183700.0],["2004-06-08",15.8876,15.973,15.8449,15.973,137100.0],["2004-06-09",15.9825,16.0299,15.8876,15.9161,281300.0],["2004-06-10",15.9588,16.0062,15.8686,15.935,446200.0],["2004-06-14",15.8165,15.8165,15.4134,15.622,279100.0],["2004-06-15",15.7406,16.1247,15.7406,16.0394,430700.0],["2004-06-16",16.0299,16.1769,15.9161,16.0394,429600.0],["2004-06-17",16.0394,16.2433,15.9825,16.2433,289100.0],["2004-06-18",16.267,16.3903,16.2481,16.3619,344800.0],["2004-06-21",16.5279,16.6464,16.3714,16.6464,370400.0],["2004-06-22",16.599,16.7081,16.5753,16.6132,486800.0],["2004-06-23",16.637,16.9168,16.637,16.9168,319100.0],["2004-06-24",16.9168,16.95,16.6939,16.7271,296100.0],["2004-06-25",16.7271,17.0258,16.7271,17.0258,349500.0],["2004-06-28",17.0733,17.3531,17.0733,17.2582,560800.0],["2004-06-29",17.2582,17.263,16.5468,16.5468,441200.0],["2004-06-30",16.6117,16.7077,16.4388,16.6261,781400.0],["2004-07-01",16.4676,16.7173,16.4676,16.6741,419400.0],["2004-07-02",16.6741,17.0437,16.6453,17.0053,258500.0],["2004-07-06",16.8997,16.8997,16.53,16.7317,241800.0],["2004-07-07",16.7893,17.0437,16.7893,16.9957,336900.0],["2004-07-08",17.0197,17.0197,16.6021,16.6837,277700.0],["2004-07-09",16.7797,16.8277,16.5636,16.6837,280000.0],["2004-07-12",16.7701,16.8997,16.6116,16.8517,186800.0],["2004-07-13",16.8517,16.8517,16.5012,16.5492,213600.0],["2004-07-14",16.6837,16.7749,16.4724,16.7749,449800.0],["2004-07-15",17.0437,17.1782,16.8373,17.087,470500.0],["2004-07-16",17.3798,17.3798,17.1302,17.1974,278900.0],["2004-07-19",17.1974,17.2694,17.087,17.1494,326000.0],["2004-07-20",17.6439,17.6439,17.2886,17.327,418200.0],["2004-07-21",17.4038,17.4038,16.9861,16.9861,297000.0],["2004-07-22",16.8037,16.9717,16.7221,16.7317,339100.0],["2004-07-23",16.6837,16.7989,16.578,16.578,195000.0],["2004-07-26",16.5348,16.5876,16.2804,16.4148,219200.0],["2004-07-27",16.338,16.7077,16.2996,16.4436,225200.0],["2004-07-28",16.458,16.6309,16.2516,16.578,220600.0],["2004-07-29",16.5876,16.9573,16.5876,16.5876,258700.0],["2004-07-30",16.7077,16.9141,16.7077,16.8709,314700.0],["2004-08-02",16.8565,17.0918,16.6693,17.0918,352900.0],["2004-08-03",17.0197,17.2838,16.8805,17.1494,180700.0],["2004-08-04",17.0293,17.2262,16.9381,17.159,191400.0],["2004-08-05",17.0918,17.1062,16.6693,16.6693,399800.0],["2004-08-06",16.7173,16.9285,16.4868,16.5732,286100.0],["2004-08-09",16.6693,16.8757,16.5396,16.7557,631700.0],["2004-08-10",16.8517,16.9189,16.7221,16.8373,340300.0],["2004-08-11",16.8373,16.8421,16.6837,16.7797,424000.0],["2004-08-12",16.8421,16.8421,16.6309,16.6597,243700.0],["2004-08-13",16.7077,16.7797,16.53,16.5588,270500.0],["2004-08-16",16.5108,16.8277,16.5108,16.7317,260800.0],["2004-08-17",16.7797,16.9573,16.7365,16.9573,233400.0],["2004-08-18",16.8373,17.1494,16.8373,17.1398,407000.0],["2004-08-19",17.1158,17.1206,16.8325,16.8517,232300.0],["2004-08-20",16.9525,17.4326,16.9237,17.4086,955300.0],["2004-08-23",17.4134,17.4902,17.2694,17.4566,551200.0],["2004-08-24",17.4566,17.7015,17.4566,17.7015,293700.0],["2004-08-25",17.7015,17.8743,17.6679,17.7063,471300.0],["2004-08-26",17.7063,17.8791,17.6967,17.7639,295200.0],["2004-08-27",17.7639,17.8119,17.6679,17.7447,446800.0],["2004-08-30",17.8119,17.9848,17.6967,17.7927,229400.0],["2004-08-31",17.7399,17.9319,17.7063,17.9319,354700.0],["2004-09-01",17.9703,18.1192,17.7399,17.9079,321700.0],["2004-09-02",17.9319,17.9751,17.8263,17.9127,197900.0],["2004-09-03",17.9511,18.0712,17.9031,18.052,264700.0],["2004-09-07",18.172,18.244,18.0568,18.244,228500.0],["2004-09-08",18.268,18.316,18.028,18.0328,316800.0],["2004-09-09",18.0328,18.0328,17.7447,17.8023,462500.0],["2004-09-10",17.7639,17.7639,17.5719,17.7159,346500.0],["2004-09-13",17.7159,17.8023,17.5671,17.6391,315200.0],["2004-09-14",17.6247,17.6295,17.2598,17.3318,270200.0],["2004-09-15",17.3078,17.471,17.1926,17.4326,203300.0],["2004-09-16",17.4566,17.8743,17.4086,17.8695,391700.0],["2004-09-17",17.8359,17.8743,17.7015,17.7543,236300.0],["2004-09-20",17.7543,17.7687,17.6247,17.6775,216000.0],["2004-09-21",17.6775,17.7639,17.5719,17.7207,161800.0],["2004-09-22",17.7207,17.7207,17.4758,17.4758,133900.0],["2004-09-23",17.4038,17.4758,17.2406,17.2406,228500.0],["2004-09-24",17.3414,17.5959,17.2598,17.4518,269000.0],["2004-09-27",17.4566,17.5094,17.3366,17.4326,123500.0],["2004-09-28",17.4518,17.6103,17.3942,17.6103,145600.0],["2004-09-29",17.6103,17.7159,17.6055,17.6151,280700.0],["2004-09-30",17.6295,17.8743,17.5911,17.7735,367100.0],["2004-10-01",17.6982,18.0916,17.6302,17.975,375700.0],["2004-10-04",17.9799,18.1693,17.9799,18.0528,196000.0],["2004-10-05",18.0673,18.0916,17.9411,18.0236,107400.0],["2004-10-06",17.9945,18.1645,17.9896,18.0916,170100.0],["2004-10-07",18.0916,18.0916,17.6837,17.6837,232700.0],["2004-10-08",17.7565,17.9702,17.7371,17.9313,209300.0],["2004-10-11",17.9313,17.9945,17.7322,17.8148,235600.0],["2004-10-12",17.7516,17.9605,17.6788,17.9459,178500.0],["2004-10-13",18.0431,18.0965,17.6642,17.6982,166200.0],["2004-10-14",17.7759,17.7954,17.6205,17.7954,463600.0],["2004-10-15",17.7468,17.9216,17.7079,17.8245,409700.0],["2004-10-18",17.7031,18.1062,17.7031,17.975,318800.0],["2004-10-19",17.9119,18.1499,17.7565,17.7808,248500.0],["2004-10-20",17.6059,17.7857,17.4117,17.6934,398700.0],["2004-10-21",17.6011,17.9653,17.5525,17.9653,207500.0],["2004-10-22",17.9071,18.0673,17.8051,17.8439,292400.0],["2004-10-25",17.8245,17.9799,17.7565,17.8536,240700.0],["2004-10-26",17.8488,18.213,17.7468,18.1256,184400.0],["2004-10-27",18.1305,18.315,18.0965,18.315,185700.0],["2004-10-28",18.3588,18.4025,18.1499,18.2519,174300.0],["2004-10-29",18.2519,18.4316,18.1402,18.213,121300.0],["2004-11-01",18.2859,18.5773,18.213,18.5773,154200.0],["2004-11-02",18.5724,18.5919,18.4316,18.4607,214600.0],["2004-11-03",18.8201,18.8979,18.5919,18.6647,176100.0],["2004-11-04",18.6162,19.0873,18.6162,19.0873,161200.0],["2004-11-05",19.0436,19.0436,18.213,18.315,527700.0],["2004-11-08",18.2082,18.3442,18.1013,18.2859,424900.0],["2004-11-09",18.3102,18.3442,18.1693,18.3345,123700.0],["2004-11-10",18.2616,18.5336,18.2276,18.5045,216300.0],["2004-11-11",18.4316,18.7522,18.4316,18.7522,184100.0],["2004-11-12",18.757,19.1261,18.6113,19.1261,263200.0],["2004-11-15",19.1116,19.7429,19.063,19.5195,363800.0],["2004-11-16",19.4758,19.6944,19.2816,19.2816,443400.0],["2004-11-17",19.2718,19.4175,18.7181,18.8687,369300.0],["2004-11-18",18.9076,19.1164,18.5482,18.9367,391200.0],["2004-11-19",18.9027,18.9027,18.6259,18.757,219900.0],["2004-11-22",18.757,18.9804,18.723,18.9659,161300.0],["2004-11-23",18.9804,19.199,18.8687,19.199,315300.0],["2004-11-24",19.1844,19.4758,19.1796,19.4127,163000.0],["2004-11-26",19.4758,19.5778,19.2864,19.2864,77600.0],["2004-11-29",19.2913,19.4952,19.1796,19.2573,201400.0],["2004-11-30",19.2621,19.403,19.1261,19.403,205300.0],["2004-12-01",19.403,19.9518,19.2816,19.9518,232000.0],["2004-12-02",19.8644,19.8984,19.4321,19.7429,452600.0],["2004-12-03",19.8158,20.0732,19.7332,19.7672,311100.0],["2004-12-06",19.6701,19.8012,19.4661,19.6944,382500.0],["2004-12-07",19.7187,19.7187,19.2816,19.2816,338100.0],["2004-12-08",19.4273,19.6361,19.301,19.4127,275200.0],["2004-12-09",19.3544,19.4224,19.0824,19.335,462700.0],["2004-12-10",19.2815,19.6798,19.233,19.6798,175200.0],["2004-12-13",19.7284,19.7284,19.4564,19.5487,163400.0],["2004-12-14",19.233,19.6312,19.2087,19.5001,311400.0],["2004-12-15",19.5972,19.7575,19.369,19.6215,223000.0],["2004-12-16",19.5487,19.6701,19.3058,19.3058,276900.0],["2004-12-17",19.3058,19.6118,19.1456,19.5535,479100.0],["2004-12-20",19.6021,19.6215,19.3981,19.6215,456200.0],["2004-12-21",19.6338,19.8989,19.6093,19.8547,902500.0],["2004-12-22",19.9283,20.1197,19.9185,20.1001,240700.0],["2004-12-23",20.1492,20.1983,19.8743,19.8792,179100.0],["2004-12-27",19.8841,19.9627,19.678,19.8056,128700.0],["2004-12-28",19.8105,20.0019,19.781,19.997,280800.0],["2004-12-29",19.9921,20.1148,19.9283,20.1148,134800.0],["2004-12-30",20.0657,20.1934,20.0019,20.1639,142300.0],["2004-12-31",20.1394,20.2964,19.8252,19.8252,505000.0],["2005-01-03",20.1639,20.3455,19.5356,19.8792,500000.0],["2005-01-04",20.0019,20.2474,19.835,19.8694,401400.0],["2005-01-05",19.8792,19.8792,19.0497,19.0546,547100.0],["2005-01-06",19.0595,19.3393,19.035,19.2313,406200.0],["2005-01-07",19.354,19.462,19.1331,19.1871,199300.0],["2005-01-10",19.1184,19.2411,18.9613,19.035,195400.0],["2005-01-11",19.0546,19.1626,18.7257,18.8239,826100.0],["2005-01-12",18.8239,18.873,18.4852,18.603,989600.0],["2005-01-13",18.603,18.9957,18.603,18.711,788400.0],["2005-01-14",18.7748,18.9368,18.7061,18.7994,719100.0],["2005-01-18",18.7257,19.1773,18.6079,19.1626,263000.0],["2005-01-19",19.1478,19.6338,19.1429,19.3393,376300.0],["2005-01-20",19.3393,19.5111,19.0939,19.192,423800.0],["2005-01-21",19.1675,19.4227,19.0153,19.2411,250700.0],["2005-01-24",19.1871,19.3835,19.1724,19.2706,412700.0],["2005-01-25",19.2166,19.4718,18.8043,18.8092,567700.0],["2005-01-26",18.8484,18.873,18.4803,18.5785,475000.0],["2005-01-27",18.6423,18.6423,18.1416,18.2545,349300.0],["2005-01-28",18.3134,18.4067,18.1564,18.2545,325000.0],["2005-01-31",18.333,18.4852,18.014,18.2741,381100.0],["2005-02-01",18.284,18.4509,18.2251,18.3821,412800.0],["2005-02-02",18.0386,18.5294,18.0386,18.4803,1317900.0],["2005-02-03",18.5785,18.8533,18.4361,18.7994,540600.0],["2005-02-04",18.873,19.2019,18.873,19.0939,309100.0],["2005-02-07",19.0939,19.0939,18.8632,18.927,478000.0],["2005-02-08",18.9319,18.9957,18.7405,18.8485,333100.0],["2005-02-09",18.9466,19.143,18.8926,19.0939,454100.0],["2005-02-10",19.0448,19.1724,18.9957,19.1331,258300.0],["2005-02-11",19.0939,19.138,18.9466,19.0693,331900.0],["2005-02-14",19.0202,19.138,19.0104,19.1331,273200.0],["2005-02-15",19.1429,19.3393,19.089,19.2951,399100.0],["2005-02-16",19.2411,19.4031,19.1626,19.3786,191300.0],["2005-02-17",19.3393,19.5847,19.2902,19.462,298800.0],["2005-02-18",19.462,19.516,19.2411,19.4522,438000.0],["2005-02-22",19.4571,19.4571,18.8239,18.8632,410400.0],["2005-02-23",19.0153,19.089,18.6423,18.6619,264200.0],["2005-02-24",18.5785,18.6668,18.4656,18.6423,249700.0],["2005-02-25",18.603,19.0153,18.5687,18.9957,290700.0],["2005-02-28",19.0006,19.0791,18.6717,19.0546,354700.0],["2005-03-01",19.0546,19.3442,19.0546,19.3393,306600.0],["2005-03-02",19.2657,19.2657,18.9761,19.0251,252900.0],["2005-03-03",19.0742,19.1184,18.8092,19.0251,255600.0],["2005-03-04",19.1675,19.6878,19.1675,19.6878,281000.0],["2005-03-07",19.6338,19.8056,19.3835,19.678,234900.0],["2005-03-08",19.6829,19.6829,19.408,19.4964,164000.0],["2005-03-09",19.5013,19.5013,18.6521,18.7208,544200.0],["2005-03-10",18.873,18.9564,18.7061,18.927,447300.0],["2005-03-11",18.927,18.927,18.6619,18.7257,209900.0],["2005-03-14",18.7503,19.0448,18.7012,19.0448,229900.0],["2005-03-15",19.1675,19.4325,18.8681,19.0202,340900.0],["2005-03-16",18.9957,19.0693,18.7552,18.7797,195600.0],["2005-03-17",18.8043,19.0644,18.8043,18.9466,173700.0],["2005-03-18",18.9613,19.0448,18.7552,18.8681,362800.0],["2005-03-21",18.873,18.8926,18.5245,18.7405,239400.0],["2005-03-22",18.7012,18.8484,18.3085,18.3478,288800.0],["2005-03-23",18.3085,18.3723,18.0778,18.1122,394000.0],["2005-03-24",18.2251,18.4067,18.1171,18.1465,732100.0],["2005-03-28",18.1711,18.2103,17.9257,18.1907,316100.0],["2005-03-29",18.1907,18.3478,18.1613,18.2251,423800.0],["2005-03-30",18.284,18.4558,18.2054,18.4558,283900.0],["2005-03-31",18.5539,18.6668,18.4803,18.5539,326500.0],["2005-04-01",18.7725,18.8469,18.4447,18.5738,562200.0],["2005-04-04",18.549,18.5738,18.246,18.4695,210700.0],["2005-04-05",18.4149,18.4496,18.2957,18.3205,336100.0],["2005-04-06",18.3751,18.4993,18.2808,18.3801,403800.0],["2005-04-07",18.3006,18.6135,18.251,18.4894,273000.0],["2005-04-08",18.5142,18.539,18.395,18.4049,316700.0],["2005-04-11",18.4546,18.4794,18.3851,18.4248,129500.0],["2005-04-12",18.3751,18.7327,18.2709,18.7178,291600.0],["2005-04-13",18.6682,18.8171,18.6284,18.6384,188000.0],["2005-04-14",18.5887,18.693,18.4745,18.5092,273300.0],["2005-04-15",18.549,18.7327,18.5192,18.5241,273600.0],["2005-04-18",18.549,18.693,18.4695,18.6384,278000.0],["2005-04-19",18.7476,18.9959,18.7476,18.8221,460000.0],["2005-04-20",18.8271,18.9959,18.688,18.7824,273600.0],["2005-04-21",18.8221,19.0009,18.7774,18.9463,234400.0],["2005-04-22",18.9463,19.0108,18.8221,18.9761,251600.0],["2005-04-25",19.0257,19.2542,19.0208,19.2542,240600.0],["2005-04-26",19.2691,19.4479,19.1896,19.2343,160500.0],["2005-04-27",19.2343,19.3982,19.1201,19.3932,254100.0],["2005-04-28",19.3684,19.3684,19.1548,19.1598,240700.0],["2005-04-29",19.3187,19.3684,19.1151,19.3634,427800.0],["2005-05-02",19.3634,19.4628,19.14,19.4181,307400.0],["2005-05-03",19.4677,19.5124,19.2492,19.3883,226600.0],["2005-05-04",19.3883,19.5869,19.2939,19.5323,198900.0],["2005-05-05",19.4677,19.8203,19.4677,19.7756,355100.0],["2005-05-06",19.7756,19.8005,19.4528,19.577,314900.0],["2005-05-09",19.5919,19.9296,19.5869,19.8998,498100.0],["2005-05-10",19.7409,20.0041,19.6515,19.8899,359200.0],["2005-05-11",19.865,19.9892,19.7409,19.9246,243300.0],["2005-05-12",19.865,19.9544,19.7011,19.7657,243300.0],["2005-05-13",19.7657,19.8303,19.5124,19.6366,236900.0],["2005-05-16",19.6862,19.9395,19.6564,19.9395,139800.0],["2005-05-17",19.865,20.0041,19.6763,19.9395,276200.0],["2005-05-18",20.0637,20.2772,20.0587,20.163,303800.0],["2005-05-19",20.163,20.451,20.1332,20.4212,256100.0],["2005-05-20",20.4262,20.4262,20.2474,20.3517,219100.0],["2005-05-23",20.3368,20.5106,20.317,20.3915,203600.0],["2005-05-24",20.3915,20.3915,19.9197,20.0091,269200.0],["2005-05-25",19.9594,19.9743,19.6962,19.716,259300.0],["2005-05-26",19.716,19.9395,19.6614,19.8005,230400.0],["2005-05-27",19.8899,19.9097,19.7707,19.87,179800.0],["2005-05-31",19.8452,20.1133,19.8452,20.019,152400.0],["2005-06-01",20.0239,20.2921,19.9892,20.2623,144200.0],["2005-06-02",20.2474,20.3517,20.163,20.1779,142000.0],["2005-06-03",20.2127,20.3865,20.0736,20.1928,377200.0],["2005-06-06",20.2872,20.8583,20.2772,20.8533,1093400.0],["2005-06-07",20.9328,21.196,20.8086,21.0818,636600.0],["2005-06-08",21.0917,21.34,21.0619,21.1066,229100.0],["2005-06-09",21.1066,21.2506,20.9824,21.1712,238600.0],["2005-06-10",21.3052,21.3251,21.1513,21.2307,173100.0],["2005-06-13",21.2307,21.4244,21.1761,21.4195,216800.0],["2005-06-14",21.3698,21.7323,21.3698,21.7274,192700.0],["2005-06-15",21.7423,21.8515,21.6827,21.7969,287200.0],["2005-06-16",21.7969,21.8019,21.6032,21.6529,455300.0],["2005-06-17",21.7025,21.8515,21.638,21.7274,584000.0],["2005-06-20",21.5536,21.7919,21.5536,21.6727,344500.0],["2005-06-21",21.7472,21.8267,21.4393,21.4493,170700.0],["2005-06-22",21.4791,21.5883,21.34,21.3946,200300.0],["2005-06-23",21.4046,21.638,21.3748,21.3797,331700.0],["2005-06-24",21.3897,21.5238,21.1066,21.2258,228800.0],["2005-06-27",21.1563,21.3698,21.1563,21.335,289000.0],["2005-06-28",21.3946,21.4046,21.2059,21.3897,217600.0],["2005-06-29",21.4244,21.5337,21.4046,21.4443,301400.0],["2005-06-30",21.494,21.5684,21.3003,21.5684,505100.0],["2005-07-01",21.6688,21.8946,21.4731,21.8946,350200.0],["2005-07-05",21.8895,22.4113,21.7992,22.4063,337400.0],["2005-07-06",22.4264,22.4816,22.1454,22.1504,271700.0],["2005-07-07",22.0752,22.2558,21.9497,22.2156,150700.0],["2005-07-08",22.2407,22.4866,22.2157,22.4013,345900.0],["2005-07-11",22.4515,22.7525,22.4515,22.6772,480700.0],["2005-07-12",22.6823,22.7023,22.5919,22.6371,279900.0],["2005-07-13",22.6772,22.7776,22.3812,22.7475,385900.0],["2005-07-14",22.8729,22.8729,21.9849,22.4665,619400.0],["2005-07-15",22.5016,22.5016,22.2006,22.2508,812700.0],["2005-07-18",22.2257,22.4063,22.1053,22.3762,1042000.0],["2005-07-19",22.4364,22.6471,22.3762,22.5819,241800.0],["2005-07-20",22.5819,23.1438,22.4665,23.1388,473900.0],["2005-07-21",23.1388,23.2291,22.7424,22.7575,382600.0],["2005-07-22",22.6572,22.9783,22.602,22.9281,229300.0],["2005-07-25",22.9281,22.9281,22.5317,22.6973,453100.0],["2005-07-26",22.7976,22.8177,22.5066,22.6822,357700.0],["2005-07-27",22.5819,22.6973,22.3712,22.6822,744400.0],["2005-07-28",22.6973,23.3094,22.6973,23.2391,308200.0],["2005-07-29",23.2391,23.2993,23.0334,23.0736,243000.0],["2005-08-01",23.0736,23.1639,22.8779,22.9532,331700.0],["2005-08-02",23.0184,23.189,22.9381,23.1539,720600.0],["2005-08-03",23.0786,23.204,22.7776,23.0435,214100.0],["2005-08-04",22.8277,22.8277,22.4615,22.4665,269100.0],["2005-08-05",22.4264,22.4264,21.6487,21.7942,612000.0],["2005-08-08",21.7591,21.7641,20.9965,21.1922,490900.0],["2005-08-09",21.2674,21.6939,21.0918,21.3628,389600.0],["2005-08-10",21.5735,21.8745,21.2173,21.2674,333100.0],["2005-08-11",21.3226,21.448,21.1972,21.3226,558300.0],["2005-08-12",21.2474,21.7741,21.1721,21.6939,287900.0],["2005-08-15",21.6939,22.0551,21.5333,21.8645,183300.0],["2005-08-16",21.8293,21.9748,21.7641,21.7691,184600.0],["2005-08-17",21.7691,21.9347,21.4631,21.7039,380400.0],["2005-08-18",21.714,21.714,21.3979,21.5083,203000.0],["2005-08-19",21.448,21.6588,21.3076,21.423,384000.0],["2005-08-22",21.3979,21.744,21.3979,21.724,217700.0],["2005-08-23",21.724,21.8293,21.6788,21.7792,214800.0],["2005-08-24",21.7491,22.1906,21.7491,21.9146,270700.0],["2005-08-25",21.9498,22.1605,21.8745,22.0601,286500.0],["2005-08-26",22.0651,22.1304,21.8895,21.8946,375000.0],["2005-08-29",21.8895,21.8895,21.5634,21.8093,408700.0],["2005-08-30",21.724,21.8093,21.5936,21.7742,192200.0],["2005-08-31",21.7641,22.2859,21.7641,22.2407,347100.0],["2005-09-01",22.2909,22.7876,22.2257,22.4515,401400.0],["2005-09-02",22.4515,22.5919,22.306,22.3561,274700.0],["2005-09-06",22.3561,22.9532,22.3561,22.7374,399900.0],["2005-09-07",22.7575,22.7876,22.5317,22.612,252700.0],["2005-09-08",22.5618,22.7374,22.5267,22.607,261100.0],["2005-09-09",22.6271,22.7425,22.5669,22.7224,189400.0],["2005-09-12",22.7224,22.7776,22.5819,22.7324,191900.0],["2005-09-13",22.6772,22.7324,22.5016,22.5267,319300.0],["2005-09-14",22.5317,22.6271,22.4314,22.5769,314800.0],["2005-09-15",22.6772,22.8027,22.6321,22.7274,493200.0],["2005-09-16",22.7274,22.8277,22.7023,22.8027,465900.0],["2005-09-19",22.7575,22.903,22.7023,22.7324,228200.0],["2005-09-20",22.8328,22.8879,22.4816,22.4966,271000.0],["2005-09-21",22.4966,22.4966,21.8494,21.8544,217800.0],["2005-09-22",21.7541,22.0401,21.4681,21.9999,341700.0],["2005-09-23",21.9849,22.1504,21.729,21.9999,280600.0],["2005-09-26",22.025,22.2157,21.9447,22.2006,280200.0],["2005-09-27",22.2257,22.2257,21.8594,22.1655,233400.0],["2005-09-28",22.2157,22.2357,21.7491,21.8243,250300.0],["2005-09-29",21.8243,22.2357,21.6337,22.2307,279500.0],["2005-09-30",22.2959,22.5919,22.2558,22.5267,279400.0],["2005-10-03",22.5267,22.7598,22.243,22.6737,290800.0],["2005-10-04",22.7496,22.7648,22.4,22.4051,390300.0],["2005-10-05",22.4203,22.471,21.8782,21.8883,305100.0],["2005-10-06",21.9491,22.02,21.6704,21.9998,371600.0],["2005-10-07",21.9998,22.0961,21.5286,21.7515,321100.0],["2005-10-10",22.2328,22.2328,21.5184,21.6654,237300.0],["2005-10-11",21.7211,21.8934,21.5184,21.6147,425600.0],["2005-10-12",21.407,21.4424,20.7331,20.9662,637400.0],["2005-10-13",20.9712,21.3158,20.8648,21.0979,608200.0],["2005-10-14",21.5438,21.8275,21.407,21.7262,804000.0],["2005-10-17",21.7312,21.9238,21.564,21.8579,375600.0],["2005-10-18",21.7363,21.9035,21.488,21.4982,248900.0],["2005-10-19",21.5032,21.9035,21.3664,21.787,406400.0],["2005-10-20",21.792,21.8376,21.4475,21.6603,476600.0],["2005-10-21",21.711,22.0099,21.6502,21.7971,352600.0],["2005-10-24",21.8984,22.2987,21.8984,22.2936,252200.0],["2005-10-25",22.167,22.4355,22.0656,22.1163,250700.0],["2005-10-26",22.1163,22.1163,21.7464,21.863,335800.0],["2005-10-27",21.787,21.8376,21.5184,21.5387,350200.0],["2005-10-28",21.635,22.3139,21.635,22.3088,320700.0],["2005-10-31",22.319,22.6585,22.2227,22.3848,337800.0],["2005-11-01",22.319,22.3747,21.6654,22.2481,354700.0],["2005-11-02",22.2481,22.4305,22.0961,22.4203,247600.0],["2005-11-03",22.4203,22.5622,22.0758,22.1062,308800.0],["2005-11-04",22.0656,22.1163,21.6958,21.8275,384900.0],["2005-11-07",21.8832,22.0403,21.711,21.8376,269100.0],["2005-11-08",21.7363,21.7718,21.5083,21.5387,365600.0],["2005-11-09",21.5691,22.0504,21.5691,21.8782,301400.0],["2005-11-10",21.8782,22.4457,21.7211,22.3697,352200.0],["2005-11-11",22.3545,22.5571,22.3545,22.4811,313000.0],["2005-11-14",22.5571,22.6534,22.4254,22.5723,286000.0],["2005-11-15",22.5723,22.6686,22.3848,22.3848,276000.0],["2005-11-16",22.4051,22.4051,22.172,22.2582,188100.0],["2005-11-17",22.2683,22.5926,22.2176,22.547,315200.0],["2005-11-18",22.6078,22.8054,22.4761,22.8054,486000.0],["2005-11-21",22.547,22.8763,22.547,22.8003,219300.0],["2005-11-22",22.7294,23.0536,22.6584,23.0232,197400.0],["2005-11-23",23.0182,23.3374,22.9371,23.2563,498900.0],["2005-11-25",23.231,23.3222,23.0739,23.2766,70800.0],["2005-11-28",23.687,23.687,23.2057,23.2057,680500.0],["2005-11-29",23.231,23.7326,23.2209,23.6617,447600.0],["2005-11-30",23.6769,23.7731,23.535,23.6921,451200.0],["2005-12-01",23.763,24.0619,23.763,24.0163,461700.0],["2005-12-02",24.0163,24.3203,23.9353,24.3203,1469300.0],["2005-12-05",24.3203,24.3203,24.1177,24.1937,655200.0],["2005-12-06",24.2646,24.3355,24.0163,24.1734,429800.0],["2005-12-07",24.1177,24.219,24.0265,24.1937,1547000.0],["2005-12-08",24.7003,25.4604,24.6243,25.1158,1204600.0],["2005-12-09",25.0955,25.3083,24.9537,25.1107,314100.0],["2005-12-12",25.2324,25.435,25.131,25.2425,505500.0],["2005-12-13",25.2425,25.3337,25.1513,25.2577,260300.0],["2005-12-14",25.2577,25.3438,25.1766,25.2374,304600.0],["2005-12-15",25.2577,25.435,24.974,24.9942,503800.0],["2005-12-16",24.9942,25.207,24.9689,25.0094,501200.0],["2005-12-19",25.0297,25.1766,24.7409,24.7459,319000.0],["2005-12-20",24.7459,24.9505,24.6028,24.659,319200.0],["2005-12-21",24.6692,25.2521,24.6692,25.247,797800.0],["2005-12-22",25.2572,25.2572,25.0016,25.1805,637600.0],["2005-12-23",25.2317,25.3544,25.2317,25.3084,312000.0],["2005-12-27",25.2879,25.4106,25.0732,25.0987,334500.0],["2005-12-28",25.201,25.2163,25.0527,25.155,247300.0],["2005-12-29",25.201,25.2623,24.9044,24.9453,298800.0],["2005-12-30",24.9505,25.1396,24.7971,25.1396,603300.0],["2006-01-03",25.2572,25.5742,24.9965,25.4362,650200.0],["2006-01-04",25.4055,25.5078,25.2265,25.3595,588300.0],["2006-01-05",25.3646,25.5129,25.2521,25.3595,661400.0],["2006-01-06",25.4362,25.6049,25.3135,25.5998,547900.0],["2006-01-09",25.564,25.6662,25.5026,25.6407,468000.0],["2006-01-10",25.5896,26.2338,25.4515,26.0753,566800.0],["2006-01-11",26.152,26.198,25.8963,26.0702,332800.0],["2006-01-12",26.065,26.1264,25.8708,25.973,257200.0],["2006-01-13",25.973,25.9832,25.3799,25.4873,438000.0],["2006-01-17",25.3339,25.4362,25.1601,25.4362,373900.0],["2006-01-18",25.3339,25.518,25.1294,25.2163,447400.0],["2006-01-19",25.2419,25.6611,25.1601,25.656,328600.0],["2006-01-20",25.7429,25.7583,25.4413,25.4464,480600.0],["2006-01-23",25.4924,25.7327,25.4617,25.6356,247200.0],["2006-01-24",25.7685,26.2235,25.7276,26.0804,433200.0],["2006-01-25",26.0804,26.1878,25.8554,25.9321,485900.0],["2006-01-26",25.6918,26.0344,25.6202,26.0293,610100.0],["2006-01-27",26.1571,26.6172,26.065,26.1571,608200.0],["2006-01-30",26.1571,26.3616,26.0241,26.2951,243600.0],["2006-01-31",26.2287,26.7093,26.1775,26.6888,469800.0],["2006-02-01",26.5354,26.9956,26.4178,26.8678,729000.0],["2006-02-02",26.6121,26.8115,26.5201,26.5865,400600.0],["2006-02-03",26.5865,26.607,26.3258,26.4843,531900.0],["2006-02-06",26.4127,26.5866,26.3565,26.5457,378500.0],["2006-02-07",26.5456,26.6121,26.2951,26.3207,331000.0],["2006-02-08",26.3309,26.336,25.7941,25.8554,302200.0],["2006-02-09",25.9117,26.0702,25.7838,25.927,329400.0],["2006-02-10",25.9168,26.106,25.7685,25.9475,330000.0],["2006-02-13",25.9475,26.0293,25.7072,25.8759,503500.0],["2006-02-14",25.881,26.1315,25.5282,26.0241,1100000.0],["2006-02-15",26.1366,26.1418,25.9475,26.1315,482000.0],["2006-02-16",26.2338,26.4076,26.0651,26.3463,332600.0],["2006-02-17",26.4587,26.5252,26.2798,26.4843,388100.0],["2006-02-21",26.745,26.745,26.4229,26.5712,309600.0],["2006-02-22",26.5866,27.3637,26.561,27.3177,824300.0],["2006-02-23",27.3535,27.4711,27.149,27.3637,571700.0],["2006-02-24",27.3688,27.5171,27.2921,27.4199,613100.0],["2006-02-27",27.4711,27.5835,27.4506,27.5375,350800.0],["2006-02-28",27.5069,27.6551,27.3944,27.4302,421300.0],["2006-03-01",27.4813,27.6091,27.3535,27.5171,1030900.0],["2006-03-02",27.5171,27.5324,27.3586,27.466,336900.0],["2006-03-03",27.379,27.4404,27.0978,27.149,568000.0],["2006-03-06",27.195,27.4966,27.062,27.2921,316000.0],["2006-03-07",27.2921,27.3177,26.7962,26.878,389500.0],["2006-03-08",26.878,26.9189,26.5457,26.9189,307800.0],["2006-03-09",26.97,27.4046,26.8064,27.2972,339600.0],["2006-03-10",27.333,27.65,27.1234,27.5835,405500.0],["2006-03-13",27.6091,27.7625,27.1541,27.3995,389800.0],["2006-03-14",27.3995,27.742,27.2666,27.742,326100.0],["2006-03-15",27.742,28.2891,27.7369,28.0999,530600.0],["2006-03-16",28.2227,28.5294,28.1664,28.4527,492200.0],["2006-03-17",28.6726,28.9026,28.5294,28.9026,491500.0],["2006-03-20",28.8208,28.8362,28.1153,28.3351,334800.0],["2006-03-21",28.3351,28.5396,27.8443,27.9823,278300.0],["2006-03-22",27.8954,28.1971,27.7932,28.0641,702200.0],["2006-03-23",28.0642,28.1102,27.8903,27.9823,306000.0],["2006-03-24",28.0335,28.0693,27.8801,27.9517,462600.0],["2006-03-27",27.967,27.967,27.558,27.5887,478300.0],["2006-03-28",27.5938,27.9312,27.333,27.6449,620400.0],["2006-03-29",27.8034,28.2636,27.8034,28.1869,391600.0],["2006-03-30",28.1715,28.1817,27.5835,27.7011,397000.0],["2006-03-31",27.6858,27.8903,27.466,27.7472,334500.0],["2006-04-03",27.7369,27.7369,26.9956,27.0365,496400.0],["2006-04-04",27.1654,27.1912,26.629,26.8147,545900.0],["2006-04-05",27.2686,27.2686,26.8405,27.0159,291000.0],["2006-04-06",26.9746,27.0416,26.7167,26.8766,323700.0],["2006-04-07",26.8456,26.9178,26.2886,26.4279,414100.0],["2006-04-10",26.4073,26.4073,26.0153,26.1855,344000.0],["2006-04-11",26.1855,26.3815,26.1184,26.1442,392500.0],["2006-04-12",26.3041,26.3453,25.9018,26.1751,556400.0],["2006-04-13",26.1494,26.1494,25.5614,25.6284,442300.0],["2006-04-17",25.6284,25.7729,25.5305,25.5769,352300.0],["2006-04-18",25.68,26.1081,25.582,25.9327,959000.0],["2006-04-19",25.8915,26.2319,25.876,26.1958,921900.0],["2006-04-20",26.2164,26.4072,25.8399,26.3299,522400.0],["2006-04-21",26.5104,26.5929,26.3247,26.3918,362000.0],["2006-04-24",26.433,26.433,26.1391,26.1391,310400.0],["2006-04-25",26.1081,26.1648,25.9224,26.0256,263400.0],["2006-04-26",26.433,26.433,25.7574,25.7574,334500.0],["2006-04-27",25.7574,26.2886,25.5923,25.9895,301600.0],["2006-04-28",25.9946,26.2061,25.7832,25.7832,598700.0],["2006-05-01",25.9173,26.041,25.4324,25.5098,760300.0],["2006-05-02",25.4221,25.4324,24.7568,25.2158,729100.0],["2006-05-03",25.2158,25.4479,24.9012,25.4273,456400.0],["2006-05-04",25.4582,26.072,25.4273,25.8141,432300.0],["2006-05-05",26.0462,26.2938,26.0204,26.1442,398100.0],["2006-05-08",26.072,26.4279,26.0617,26.366,206800.0],["2006-05-09",26.3608,26.4279,26.1339,26.2731,170900.0],["2006-05-10",26.2731,26.6187,26.2216,26.4382,306500.0],["2006-05-11",26.5052,26.7786,25.9998,26.0359,488300.0],["2006-05-12",26.0359,26.0978,25.6181,25.8605,392500.0],["2006-05-15",25.3706,26.1648,25.3706,26.1442,313900.0],["2006-05-16",26.1236,26.2009,25.8708,25.8708,299300.0],["2006-05-17",25.6078,25.711,25.3345,25.3809,423000.0],["2006-05-18",25.4995,25.6284,25.0147,25.0508,267000.0],["2006-05-19",25.0869,25.4428,24.7104,25.0456,380900.0],["2006-05-22",24.8084,24.8341,24.3493,24.5814,624500.0],["2006-05-23",24.8342,24.8496,24.143,24.1637,547300.0],["2006-05-24",23.9831,24.5711,23.8594,24.5299,892400.0],["2006-05-25",24.6794,25.1952,24.633,25.092,388800.0],["2006-05-26",25.3241,25.5253,25.0972,25.4221,377900.0],["2006-05-30",25.4479,25.6439,25.3138,25.4273,907400.0],["2006-05-31",25.5562,25.7419,25.0714,25.4943,1654200.0],["2006-06-01",25.5666,26.072,25.4789,26.072,396600.0],["2006-06-02",26.2525,26.5568,26.1494,26.2267,472000.0],["2006-06-05",26.2267,26.6548,26.0462,26.0771,335200.0],["2006-06-06",26.1287,26.1648,25.7728,25.9173,322500.0],["2006-06-07",25.974,26.2164,25.6749,25.8038,478500.0],["2006-06-08",25.8038,25.9688,25.386,25.7883,273500.0],["2006-06-09",25.8709,26.1081,25.68,26.0411,168700.0],["2006-06-12",26.0411,26.0411,25.4067,25.582,292300.0],["2006-06-13",25.5304,25.8399,25.2932,25.484,419600.0],["2006-06-14",25.4324,25.484,24.9218,25.092,244600.0],["2006-06-15",25.221,25.4686,25.1024,25.4015,345800.0],["2006-06-16",25.3654,25.4634,25.1694,25.4634,266300.0],["2006-06-19",25.5459,25.5614,24.8032,24.8084,509100.0],["2006-06-20",24.829,25.0198,24.6124,24.7877,654700.0],["2006-06-21",24.8599,25.2571,24.8342,25.1642,262100.0],["2006-06-22",25.0662,25.0869,24.7671,24.8496,193900.0],["2006-06-23",24.8135,24.9476,24.6949,24.7774,339600.0],["2006-06-26",24.8084,25.0766,24.7929,25.0405,504500.0],["2006-06-27",25.0456,25.1591,24.9115,25.0147,546800.0],["2006-06-28",25.0044,25.2004,24.8857,25.2004,182200.0],["2006-06-29",25.2983,25.6026,25.1797,25.6026,500200.0],["2006-06-30",25.7368,26.3247,25.6697,26.072,599100.0],["2006-07-03",26.2267,26.6084,26.0514,26.5723,409300.0],["2006-07-05",26.5098,26.5307,26.1143,26.3121,460300.0],["2006-07-06",26.3121,26.6295,26.2809,26.5671,506400.0],["2006-07-07",26.489,26.9106,26.3849,26.6712,408700.0],["2006-07-10",26.7492,26.973,26.6608,26.9106,235100.0],["2006-07-11",26.9834,27.0146,26.718,26.8793,258400.0],["2006-07-12",27.5819,27.6079,26.9626,27.0771,672500.0],["2006-07-13",26.0779,26.9782,26.0467,26.7752,970000.0],["2006-07-14",26.7753,26.8221,26.5151,26.6399,466900.0],["2006-07-17",26.64,26.7857,26.411,26.7232,591000.0],["2006-07-18",26.7752,27.1291,26.7492,26.9574,638700.0],["2006-07-19",26.9314,27.2905,26.8793,27.2644,364100.0],["2006-07-20",27.2957,27.3217,26.5671,26.6087,563300.0],["2006-07-21",26.6087,26.6087,26.1768,26.3173,519500.0],["2006-07-24",26.411,27.0355,26.411,26.9834,293900.0],["2006-07-25",27.0094,27.1031,26.8169,27.0615,270300.0],["2006-07-26",27.0615,27.0927,26.8117,27.0927,377100.0],["2006-07-27",27.1916,27.2957,26.8481,26.9002,247100.0],["2006-07-28",27.0667,27.509,27.0667,27.4154,230100.0],["2006-07-31",27.3217,27.3685,27.0771,27.2853,215000.0],["2006-08-01",27.3998,27.5663,27.0615,27.431,350300.0],["2006-08-02",27.6339,28.0242,27.5611,27.9045,537300.0],["2006-08-03",27.8681,28.17,27.7588,28.17,325000.0],["2006-08-04",28.3365,28.6279,28.2584,28.6279,345800.0],["2006-08-07",28.5447,28.5915,28.0659,28.2272,365100.0],["2006-08-08",28.2324,28.3781,27.915,27.9462,357600.0],["2006-08-09",28.1543,28.2064,27.5663,27.5819,321600.0],["2006-08-10",27.5299,27.712,27.2853,27.5819,287700.0],["2006-08-11",27.5819,27.6131,27.228,27.3789,167500.0],["2006-08-14",27.509,27.712,27.3321,27.3737,319400.0],["2006-08-15",27.8161,27.8213,27.4778,27.7692,534000.0],["2006-08-16",28.2168,28.2168,27.8057,27.8161,192800.0],["2006-08-17",27.8161,27.8161,27.5819,27.5871,406700.0],["2006-08-18",27.5819,27.7796,27.431,27.7744,186400.0],["2006-08-21",27.764,27.9462,27.6079,27.9462,136100.0],["2006-08-22",27.8837,28.2012,27.764,28.196,118800.0],["2006-08-23",28.2584,28.3625,27.8473,27.9722,152000.0],["2006-08-24",28.0763,28.0919,27.8161,27.9722,220600.0],["2006-08-25",27.8941,28.019,27.7692,27.8941,153300.0],["2006-08-28",27.8421,28.3573,27.8057,28.3365,244800.0],["2006-08-29",28.3625,28.4562,28.1648,28.4458,182600.0],["2006-08-30",28.4926,28.8153,28.4302,28.8153,320700.0],["2006-08-31",28.7008,29.1588,28.7008,29.0547,385500.0],["2006-09-01",29.1275,29.1691,28.8933,28.9037,217700.0],["2006-09-05",28.7424,29.0703,28.7372,28.987,814100.0],["2006-09-06",28.9089,29.1275,28.8257,29.0286,346700.0],["2006-09-07",28.961,29.0338,28.7372,28.8361,300400.0],["2006-09-08",28.8309,29.216,28.7372,29.1379,240800.0],["2006-09-11",28.9766,28.9922,28.6904,28.9089,357500.0],["2006-09-12",28.935,29.4346,28.7788,29.4294,367400.0],["2006-09-13",29.3513,29.7312,29.3253,29.6635,276800.0],["2006-09-14",29.6115,29.6115,29.2888,29.5751,190000.0],["2006-09-15",29.7156,29.7676,29.523,29.6583,388500.0],["2006-09-18",29.6635,29.7416,29.3877,29.4294,247100.0],["2006-09-19",29.5647,30.236,29.497,30.1163,494900.0],["2006-09-20",30.236,30.5222,29.9498,30.0018,450900.0],["2006-09-21",30.0278,30.1059,29.216,29.4554,278400.0],["2006-09-22",29.4866,29.6063,29.1535,29.3565,266200.0],["2006-09-25",29.2472,29.2472,28.6591,28.8881,599700.0],["2006-09-26",29.3461,29.3461,28.7841,28.7945,347700.0],["2006-09-27",28.8205,29.1223,28.6227,29.0859,260900.0],["2006-09-28",29.1119,29.1171,28.7997,28.9141,266000.0],["2006-09-29",28.9193,29.0651,28.68,28.68,624800.0],["2006-10-02",28.6383,28.7788,28.3573,28.6435,546600.0],["2006-10-03",28.6435,29.4294,28.6331,29.3617,604600.0],["2006-10-04",29.4037,29.5349,29.346,29.3879,807800.0],["2006-10-05",29.3407,29.5978,28.858,29.2515,2474100.0],["2006-10-06",29.1203,29.2463,28.6953,28.8003,357700.0],["2006-10-09",28.6849,29.0049,28.6009,28.9892,559500.0],["2006-10-10",28.9367,29.1098,28.6534,28.9997,278000.0],["2006-10-11",28.9367,29.3355,28.9367,29.1518,278200.0],["2006-10-12",29.22,29.6555,29.2095,29.6555,350300.0],["2006-10-13",29.6818,30.1592,29.6818,30.133,397600.0],["2006-10-16",30.2012,30.3849,30.0176,30.112,479700.0],["2006-10-17",30.1068,30.2327,29.8916,30.0648,415900.0],["2006-10-18",30.2484,30.4321,30.0963,30.4321,738900.0],["2006-10-19",30.4216,30.5685,30.175,30.196,310200.0],["2006-10-20",30.1278,30.1802,29.8864,30.091,352200.0],["2006-10-23",29.9598,29.9913,29.5139,29.9861,361800.0],["2006-10-24",29.8287,30.0123,29.729,29.8916,239100.0],["2006-10-25",29.8812,30.0858,29.8287,30.0858,255500.0],["2006-10-26",30.112,30.3639,30.112,30.3376,262700.0],["2006-10-27",30.2747,30.2799,30.0176,30.1173,277400.0],["2006-10-30",30.2747,30.621,30.1068,30.5265,304200.0],["2006-10-31",30.6787,30.7626,30.2117,30.6472,370700.0],["2006-11-01",30.7469,30.7469,30.2904,30.3429,258000.0],["2006-11-02",30.3429,32.6515,30.1802,30.4216,865200.0],["2006-11-03",30.4321,30.7207,29.9808,30.3324,440500.0],["2006-11-06",30.4846,30.7364,30.4216,30.642,330600.0],["2006-11-07",30.579,30.7049,30.3901,30.4321,240600.0],["2006-11-08",30.3062,30.4321,29.9021,30.2904,341800.0],["2006-11-09",30.3744,30.5318,30.1015,30.2537,406500.0],["2006-11-10",30.2379,30.2904,30.112,30.1383,245900.0],["2006-11-13",30.1225,30.3114,30.0386,30.2379,377900.0],["2006-11-14",30.3219,30.7574,30.2799,30.642,449800.0],["2006-11-15",30.6629,30.7889,30.558,30.7049,344500.0],["2006-11-16",30.8361,30.9568,30.7521,30.9568,425000.0],["2006-11-17",30.9568,31.0092,30.8099,30.983,230800.0],["2006-11-20",31.7438,32.3892,31.6126,32.1688,532900.0],["2006-11-21",32.2685,32.3682,31.5969,32.0061,1601900.0],["2006-11-22",32.0061,32.2737,31.9746,32.216,398900.0],["2006-11-24",32.1006,32.5099,32.0744,32.4889,62400.0],["2006-11-27",32.4102,32.5308,31.387,31.3975,378400.0],["2006-11-28",31.3975,31.5497,31.1352,31.3608,351600.0],["2006-11-29",31.471,31.7648,31.4185,31.6861,573300.0],["2006-11-30",31.7438,32.3262,31.7176,32.1478,542900.0],["2006-12-01",32.1636,32.4259,31.8068,32.1898,341000.0],["2006-12-04",32.3525,32.9349,32.3525,32.9349,672000.0],["2006-12-05",32.9978,33.066,32.746,32.8194,370800.0],["2006-12-06",32.8089,32.8194,32.3577,32.5413,346500.0],["2006-12-07",32.7932,32.7932,32.2895,32.3577,191200.0],["2006-12-08",32.3157,32.5623,32.1636,32.4679,153000.0],["2006-12-11",32.4259,32.7722,32.4259,32.6358,172600.0],["2006-12-12",32.6515,32.7879,32.4416,32.662,217300.0],["2006-12-13",32.7617,32.9349,32.2475,32.4469,350800.0],["2006-12-14",32.4469,32.662,32.3734,32.4784,198600.0],["2006-12-15",32.6096,32.6096,31.896,32.0324,412200.0],["2006-12-18",32.0429,32.1163,31.408,31.4605,418100.0],["2006-12-19",31.429,31.429,30.9568,31.1666,734400.0],["2006-12-20",30.8282,31.4681,30.659,31.2037,386000.0],["2006-12-21",31.2089,31.357,30.8864,30.9075,613200.0],["2006-12-22",30.934,30.9393,30.1831,30.3787,691700.0],["2006-12-26",30.4052,30.6484,30.4052,30.6484,307500.0],["2006-12-27",30.6431,30.9763,30.5638,30.7383,240300.0],["2006-12-28",30.6431,30.934,30.5374,30.8282,354700.0],["2006-12-29",30.8494,31.1984,30.7595,30.9921,328500.0],["2007-01-03",31.0926,31.3253,30.585,30.8917,720800.0],["2007-01-04",30.8811,30.8917,30.4475,30.659,419300.0],["2007-01-05",30.5004,30.5109,29.8288,30.0086,401900.0],["2007-01-08",29.8817,30.2466,29.6226,29.9187,1571000.0],["2007-01-09",29.924,30.3523,29.887,30.2889,420500.0],["2007-01-10",30.2889,30.8124,30.1302,30.733,396800.0],["2007-01-11",30.9022,31.5579,30.9022,31.1825,388500.0],["2007-01-12",31.1825,31.4416,31.1613,31.3253,195200.0],["2007-01-16",31.5104,31.7906,31.4892,31.6796,297900.0],["2007-01-17",31.595,31.9122,31.2936,31.6002,272900.0],["2007-01-18",31.595,31.6796,31.2777,31.3834,224000.0],["2007-01-19",31.2671,31.7536,31.2195,31.7272,269900.0],["2007-01-22",31.6002,31.743,31.0609,31.1296,405700.0],["2007-01-23",31.0239,31.6214,30.7066,31.4416,874900.0],["2007-01-24",31.3834,32.0709,31.3041,32.018,993400.0],["2007-01-25",32.0814,32.2401,31.8593,32.055,1061800.0],["2007-01-26",32.0233,32.1343,31.6108,31.9122,836600.0],["2007-01-29",31.9598,32.0444,31.7272,32.0338,405000.0],["2007-01-30",32.1396,32.1396,31.7219,31.9863,479300.0],["2007-01-31",31.9387,32.2454,31.8594,32.1766,689600.0],["2007-02-01",32.2031,32.4939,31.9387,32.4675,463400.0],["2007-02-02",32.4516,32.5785,32.2559,32.5785,305400.0],["2007-02-05",32.5785,32.5785,32.3934,32.5521,509800.0],["2007-02-06",32.5573,32.8376,32.4516,32.7266,567200.0],["2007-02-07",32.7266,34.2072,32.6631,34.1701,1161900.0],["2007-02-08",33.9745,34.2389,33.8423,34.2124,695500.0],["2007-02-09",34.2124,34.4715,33.2818,34.2283,1076700.0],["2007-02-12",34.2283,34.2283,33.5303,33.6043,579200.0],["2007-02-13",33.7312,34.3023,33.3664,34.3023,415200.0],["2007-02-14",34.1067,34.572,33.6942,33.837,1815900.0],["2007-02-15",33.9057,34.2177,33.5938,33.9375,456900.0],["2007-02-16",33.837,33.9903,33.2976,33.9163,326200.0],["2007-02-20",33.8317,34.075,33.3664,33.8899,913100.0],["2007-02-21",33.8635,34.0327,33.4246,33.7577,356300.0],["2007-02-22",33.7683,33.8053,33.3981,33.6149,370800.0],["2007-02-23",33.562,33.562,32.8165,33.0015,397000.0],["2007-02-26",32.9328,32.9381,31.8752,32.515,678900.0],["2007-02-27",32.0867,32.2084,31.3041,31.558,620200.0],["2007-02-28",31.6849,31.7483,30.9974,31.0926,1043300.0],["2007-03-01",30.548,30.934,30.035,30.897,5688300.0],["2007-03-02",30.897,30.897,30.6431,30.7383,1294000.0],["2007-03-05",30.035,30.5057,29.7231,29.85,1323200.0],["2007-03-06",30.0932,30.659,29.9399,30.4792,1205400.0],["2007-03-07",30.4792,30.585,29.9769,30.0985,841800.0],["2007-03-08",30.3259,30.7595,30.2677,30.3629,773500.0],["2007-03-09",30.6537,30.7859,30.4263,30.7225,409000.0],["2007-03-12",30.548,30.9869,30.4316,30.8758,434500.0],["2007-03-13",30.7595,30.7595,30.0351,30.125,644400.0],["2007-03-14",30.0879,30.3788,29.924,30.3047,933900.0],["2007-03-15",30.3047,30.9869,30.3047,30.9128,836400.0],["2007-03-16",30.9393,30.9816,30.6008,30.9181,968800.0],["2007-03-19",31.045,31.1719,30.7806,30.9974,822400.0],["2007-03-20",30.934,31.1614,30.6696,31.1614,794200.0],["2007-03-21",31.1349,31.5051,30.9075,31.3147,783400.0],["2007-03-22",31.1191,32.1872,31.045,31.2301,690800.0],["2007-03-23",31.4416,31.5579,31.1984,31.246,436100.0],["2007-03-26",31.3041,31.3782,30.7542,30.971,654300.0],["2007-03-27",30.9499,30.9499,30.4211,30.6907,770400.0],["2007-03-28",30.6907,31.1931,30.4052,30.7595,763900.0],["2007-03-29",30.9974,31.2565,30.5903,30.7066,626500.0],["2007-03-30",30.7753,31.1349,30.5903,31.0873,829900.0],["2007-04-02",31.0873,31.4839,31.0239,31.4469,573500.0],["2007-04-03",31.6495,32.0868,31.6229,31.9322,843900.0],["2007-04-04",31.9482,31.9908,31.5642,31.7669,793300.0],["2007-04-05",31.7828,31.8788,31.7242,31.7775,322600.0],["2007-04-09",31.7615,31.8575,31.6229,31.7882,286600.0],["2007-04-10",31.8522,32.0335,31.7295,31.9215,252000.0],["2007-04-11",31.9428,32.3588,31.6282,31.8628,1684800.0],["2007-04-12",31.8629,31.8629,31.4789,31.6762,572700.0],["2007-04-13",31.6602,32.3534,31.6602,32.2415,755500.0],["2007-04-16",32.3695,32.4494,32.1455,32.3481,421800.0],["2007-04-17",32.3428,33.0627,32.0815,32.9987,1179400.0],["2007-04-18",32.9294,33.1267,32.7161,32.8387,1402100.0],["2007-04-19",32.7961,32.8387,32.4015,32.6894,711900.0],["2007-04-20",32.8441,33.1374,32.8441,33.1374,560800.0],["2007-04-23",33.1374,33.5053,32.9507,33.42,1078100.0],["2007-04-24",33.468,33.4947,32.8974,33.1267,513900.0],["2007-04-25",33.324,33.3827,32.7321,33.0894,581600.0],["2007-04-26",33.0627,33.228,32.8494,33.036,312200.0],["2007-04-27",32.8761,33.2227,32.8067,33.1,551900.0],["2007-04-30",33.5,33.5,32.4814,32.4814,508800.0],["2007-05-01",32.5294,32.5614,32.0442,32.3375,832900.0],["2007-05-02",32.2575,32.6574,32.0548,32.5827,702500.0],["2007-05-03",32.6041,32.9081,32.4921,32.4974,464000.0],["2007-05-04",32.6094,32.6094,31.9748,32.0761,625600.0],["2007-05-07",32.1295,32.3001,32.0762,32.2628,419200.0],["2007-05-08",32.1295,32.1295,31.8735,31.9908,385800.0],["2007-05-09",31.9908,32.5668,31.8309,32.3695,406000.0],["2007-05-10",32.2361,32.3961,31.7562,31.7775,281100.0],["2007-05-11",31.8788,32.3108,31.8788,32.2095,319800.0],["2007-05-14",32.2095,32.3695,31.7829,31.7882,358400.0],["2007-05-15",31.7135,31.9428,31.2176,31.2549,628400.0],["2007-05-16",31.3882,31.4629,30.6257,30.7856,612200.0],["2007-05-17",30.6683,30.775,30.2577,30.2577,578000.0],["2007-05-18",30.295,30.3324,29.6285,29.7404,757700.0],["2007-05-21",29.7884,30.3804,29.6711,29.9004,656800.0],["2007-05-22",30.0764,30.3537,29.8631,30.1831,1091100.0],["2007-05-23",30.343,30.5724,29.8684,29.8684,606300.0],["2007-05-24",29.8684,29.8898,29.1432,29.4151,984900.0],["2007-05-25",29.4205,29.8311,28.9992,29.1805,979500.0],["2007-05-29",29.4845,30.2737,29.4791,30.0551,1065100.0],["2007-05-30",30.0231,30.9829,29.9591,30.9829,854100.0],["2007-05-31",31.1429,31.3722,30.711,30.8496,1185900.0],["2007-06-01",30.887,31.3029,30.8496,31.2976,1174400.0],["2007-06-04",31.3562,31.8789,31.2923,31.6709,742600.0],["2007-06-05",31.6709,31.8789,31.079,31.1429,616200.0],["2007-06-06",30.9616,31.3989,30.7057,31.3243,736700.0],["2007-06-07",31.1909,31.1909,30.359,30.5297,918100.0],["2007-06-08",30.6577,30.855,30.263,30.8283,471600.0],["2007-06-11",30.6363,30.6417,29.9697,29.9751,705800.0],["2007-06-12",29.9751,29.9751,29.2872,29.3138,543500.0],["2007-06-13",29.4685,30.0231,29.4098,29.9857,483600.0],["2007-06-14",29.9644,30.1777,29.6818,29.8204,513500.0],["2007-06-15",30.0231,30.3804,29.9217,30.0391,458300.0],["2007-06-18",30.0444,30.1137,29.2658,29.2818,517700.0],["2007-06-19",29.2285,29.4525,28.9459,29.4471,495500.0],["2007-06-20",29.5271,29.5271,28.7645,28.7752,898300.0],["2007-06-21",28.6526,28.9992,28.13,28.8552,642500.0],["2007-06-22",28.8339,28.8712,28.4286,28.6099,858000.0],["2007-06-25",28.6792,28.8445,27.9273,28.0233,990200.0],["2007-06-26",28.13,28.1566,27.5594,27.8153,961800.0],["2007-06-27",27.5914,28.5992,27.4794,28.5566,1186200.0],["2007-06-28",28.5139,28.9299,28.258,28.4659,642200.0],["2007-06-29",28.5779,29.0312,28.2473,28.3806,1067300.0],["2007-07-02",29.4365,29.8417,28.7485,29.7564,924600.0],["2007-07-03",29.8856,30.0524,29.3905,29.525,561300.0],["2007-07-05",29.7941,30.3968,29.778,29.9878,610900.0],["2007-07-06",30.0632,30.2353,29.4497,30.1977,485300.0],["2007-07-09",30.1977,30.3914,29.9125,30.3537,450600.0],["2007-07-10",30.1869,30.2192,29.2076,29.3152,548100.0],["2007-07-11",29.2183,29.3152,28.7502,29.1322,510600.0],["2007-07-12",29.3475,29.8587,29.1322,29.8587,483000.0],["2007-07-13",29.9017,30.5958,29.7941,30.4075,670200.0],["2007-07-16",30.3806,30.7842,30.3752,30.3752,615500.0],["2007-07-17",30.456,30.4936,29.6865,29.7726,1222100.0],["2007-07-18",29.552,30.1492,29.0677,30.1116,1331700.0],["2007-07-19",30.2246,30.4183,30.0578,30.3161,1057500.0],["2007-07-20",30.1761,30.3107,29.5681,29.977,1034600.0],["2007-07-23",30.047,30.2246,29.8318,29.9986,1255400.0],["2007-07-24",29.8102,30.3107,29.4981,29.6596,1674700.0],["2007-07-25",29.8641,30.3483,29.3959,29.6596,1937700.0],["2007-07-26",29.1861,29.5251,28.4704,29.4712,1506400.0],["2007-07-27",29.0031,29.9555,28.3574,28.3574,1373600.0],["2007-07-30",28.3951,28.7287,28.0507,28.6157,983800.0],["2007-07-31",28.8417,29.5573,28.5081,28.6695,946900.0],["2007-08-01",28.3036,28.6641,27.6041,28.5565,1101200.0],["2007-08-02",28.5565,29.0193,28.0023,28.3359,1571200.0],["2007-08-03",28.3682,28.4596,27.3243,27.3243,1079700.0],["2007-08-06",27.0283,27.9969,26.7485,27.9969,1322800.0],["2007-08-07",27.9162,28.8686,27.6902,28.3197,1159000.0],["2007-08-08",27.857,29.6703,27.857,28.987,1130400.0],["2007-08-09",26.9046,29.0139,26.8992,28.5296,1625900.0],["2007-08-10",27.9807,28.4973,27.5287,27.7332,1379700.0],["2007-08-13",27.3781,27.7547,27.1413,27.1413,1128100.0],["2007-08-14",27.0929,27.3189,26.6732,26.7916,1511400.0],["2007-08-15",26.7377,27.3996,26.2535,26.3934,1981200.0],["2007-08-16",25.8822,27.1628,25.8822,27.0391,2681400.0],["2007-08-17",27.7601,28.6587,27.2274,27.7063,1900800.0],["2007-08-20",27.7117,28.7233,27.7117,28.422,962900.0],["2007-08-21",28.465,29.0569,28.2659,28.9923,902200.0],["2007-08-22",29.2076,29.595,28.9493,29.2184,505400.0],["2007-08-23",29.3636,29.5627,28.7287,28.8847,546200.0],["2007-08-24",28.6264,29.0838,28.5188,28.8524,606700.0],["2007-08-27",28.8686,29.0946,28.5457,28.5995,583900.0],["2007-08-28",28.3574,28.5942,28.0561,28.0561,771000.0],["2007-08-29",28.2498,28.8148,28.1206,28.8148,482700.0],["2007-08-30",28.6318,29.2345,28.6049,29.0569,520100.0],["2007-08-31",29.4443,29.8909,29.0784,29.5842,638300.0],["2007-09-04",29.5358,30.499,29.3206,30.2676,706700.0],["2007-09-05",30.0093,30.0739,29.2399,29.3152,583700.0],["2007-09-06",29.4443,29.5627,29.1592,29.4497,720000.0],["2007-09-07",29.0569,29.2506,28.8148,28.9977,399100.0],["2007-09-10",29.7349,29.7349,28.5834,28.8363,792900.0],["2007-09-11",28.987,29.1269,28.761,28.9601,634600.0],["2007-09-12",28.9493,29.2883,28.7879,29.0838,714300.0],["2007-09-13",29.2775,30.16,28.9654,29.8856,822200.0],["2007-09-14",29.6004,30.1815,29.4121,30.0201,517100.0],["2007-09-17",29.8856,30.1331,29.6327,30.0416,419300.0],["2007-09-18",30.2568,31.4299,30.0847,30.7035,1181100.0],["2007-09-19",30.9672,32.0111,30.8811,31.7743,1102700.0],["2007-09-20",31.6774,31.742,30.9779,31.0963,498900.0],["2007-09-21",31.36,31.5429,31.0479,31.1609,984400.0],["2007-09-24",31.1824,31.9895,31.1824,31.9626,624400.0],["2007-09-25",31.7743,31.8819,31.3061,31.4837,529200.0],["2007-09-26",31.6129,31.7151,31.3008,31.5268,528500.0],["2007-09-27",31.6505,31.9626,31.3815,31.855,525200.0],["2007-09-28",31.9088,32.2855,31.6774,32.1832,1142200.0],["2007-10-01",32.2693,33.0603,32.1617,33.0603,885700.0],["2007-10-02",33.7545,34.2979,33.4854,33.776,1177200.0],["2007-10-03",33.7922,34.1719,33.5536,34.0689,610300.0],["2007-10-04",34.1719,34.5462,33.8302,34.5082,661800.0],["2007-10-05",34.6872,35.2893,34.4703,35.2893,639400.0],["2007-10-08",35.1537,35.1863,34.6655,34.7144,343500.0],["2007-10-09",34.8066,35.3707,34.5787,35.3707,513700.0],["2007-10-10",35.3815,35.9022,35.1428,35.707,732000.0],["2007-10-11",35.8426,36.2005,35.5551,35.8805,657400.0],["2007-10-12",36.0378,36.2656,35.528,35.5442,473400.0],["2007-10-15",35.6473,35.9293,34.9747,35.132,790400.0],["2007-10-16",34.8879,35.1374,34.058,34.313,1125800.0],["2007-10-17",34.8499,35.2513,34.1014,34.2804,1064600.0],["2007-10-18",34.2262,35.1266,34.0092,34.6818,1142700.0],["2007-10-19",34.6547,34.7848,33.6295,33.6349,790000.0],["2007-10-22",33.2336,34.1665,32.9895,34.0363,748500.0],["2007-10-23",34.0526,34.9584,34.0526,34.6493,987000.0],["2007-10-24",34.5679,34.6059,33.8031,34.4052,921400.0],["2007-10-25",34.7306,35.0995,34.1936,34.7198,995800.0],["2007-10-26",35.0832,35.2622,34.7198,35.1483,828600.0],["2007-10-29",35.1537,35.2296,34.5299,34.6872,573900.0],["2007-10-30",34.5191,35.1754,34.5191,34.8825,543400.0],["2007-10-31",34.9856,35.4466,34.633,35.4466,805100.0],["2007-11-01",35.0344,35.1754,33.6892,33.7217,1210400.0],["2007-11-02",33.7868,34.2533,32.485,33.0546,2167800.0],["2007-11-05",32.6423,33.1359,32.6423,32.8322,1056800.0],["2007-11-06",33.1034,33.3041,32.5501,33.2119,1314300.0],["2007-11-07",32.843,33.1685,32.6423,32.7671,988700.0],["2007-11-08",32.919,33.2444,32.5122,33.1576,1264800.0],["2007-11-09",32.843,33.3529,32.4416,32.9515,954000.0],["2007-11-12",33.1251,33.597,32.7725,33.3583,983100.0],["2007-11-13",33.6512,34.4865,33.5482,34.4703,1016600.0],["2007-11-14",34.6059,35.0723,34.0689,34.2913,910400.0],["2007-11-15",34.1557,34.5353,33.7922,34.0851,1008300.0],["2007-11-16",34.2262,34.3618,33.2498,33.5319,1286600.0],["2007-11-19",33.2498,33.4017,32.8376,33.0654,954200.0],["2007-11-20",32.9949,33.7055,31.5033,32.1053,1078200.0],["2007-11-21",31.7311,31.9047,31.2483,31.5792,1469700.0],["2007-11-23",31.7582,32.2735,31.7148,32.1433,297500.0],["2007-11-26",32.0186,32.0186,30.489,30.489,1278800.0],["2007-11-27",30.6083,30.9175,30.1418,30.8795,1658900.0],["2007-11-28",31.1616,31.9969,31.1344,31.5955,1424100.0],["2007-11-29",31.4056,32.4362,31.1507,32.203,1359100.0],["2007-11-30",32.5284,33.342,32.0836,33.1739,1294900.0],["2007-12-03",33.0003,33.0763,32.4308,32.9244,540300.0],["2007-12-04",32.6423,32.6966,31.704,31.7311,811900.0],["2007-12-05",32.2355,32.8701,32.1325,32.7888,572000.0],["2007-12-06",32.6803,33.7543,32.4308,33.6458,605800.0],["2007-12-07",33.9007,34.4269,33.597,34.0851,741200.0],["2007-12-10",34.2424,34.8879,33.8411,34.7577,547400.0],["2007-12-11",34.7143,34.8608,32.9298,32.9298,723900.0],["2007-12-12",33.9333,34.2913,32.702,33.06,933800.0],["2007-12-13",32.8484,33.0274,32.1542,32.7834,683500.0],["2007-12-14",32.7237,32.9461,31.1344,31.1507,922100.0],["2007-12-17",31.2104,31.2158,30.3588,30.4944,599700.0],["2007-12-18",30.9717,31.167,29.4421,30.0984,1092100.0],["2007-12-19",30.2024,30.487,29.9069,30.0984,1631900.0],["2007-12-20",30.2134,30.6239,29.9561,30.2134,970100.0],["2007-12-21",30.498,31.1603,30.0382,30.9687,958000.0],["2007-12-24",31.1001,32.1126,31.0782,32.1017,243400.0],["2007-12-26",32.0305,32.0962,30.9687,31.2205,414800.0],["2007-12-27",31.0618,31.3299,30.7881,30.914,567400.0],["2007-12-28",31.0618,31.2752,30.383,30.6239,411000.0],["2007-12-31",30.5254,31.5434,30.4378,31.5051,496300.0],["2008-01-02",31.4613,31.7021,30.3885,30.8866,725000.0],["2008-01-03",30.8318,30.9851,28.7957,28.9654,1272400.0],["2008-01-04",28.7465,28.845,27.7011,27.931,1545200.0],["2008-01-07",27.9966,28.429,27.4164,28.0842,1298800.0],["2008-01-08",28.1499,29.2446,27.6408,27.6846,1220700.0],["2008-01-09",27.7175,27.723,25.7635,27.411,1665000.0],["2008-01-10",27.2249,28.6425,26.88,28.1116,1547400.0],["2008-01-11",27.9419,28.6698,27.296,28.1772,966300.0],["2008-01-14",28.5221,28.6972,27.7832,28.4345,1038000.0],["2008-01-15",28.0349,28.3633,27.608,27.8379,1118400.0],["2008-01-16",27.5752,29.0311,27.5752,28.5823,1613400.0],["2008-01-17",28.7082,28.9216,27.1866,27.4548,1399000.0],["2008-01-18",27.6682,28.2046,26.7268,27.0005,1691100.0],["2008-01-22",25.8839,27.4712,25.8784,27.0497,1772400.0],["2008-01-23",26.3382,29.8904,26.2287,29.6386,1966500.0],["2008-01-24",29.8193,30.082,28.4673,29.0037,1272500.0],["2008-01-25",29.2719,29.6332,28.3633,28.741,1162300.0],["2008-01-28",28.8231,30.2298,28.3633,30.2298,985500.0],["2008-01-29",30.4597,30.5144,28.8505,29.1022,1100800.0],["2008-01-30",29.1898,29.1898,26.7706,27.0005,2600000.0],["2008-01-31",26.6666,27.9255,26.4531,27.6792,3334300.0],["2008-02-01",27.8488,28.8122,27.4055,28.6808,1190700.0],["2008-02-04",28.6808,28.8943,27.805,28.4619,1945300.0],["2008-02-05",27.8653,28.0295,26.9621,26.9895,1848600.0],["2008-02-06",27.0771,27.5806,26.6064,27.1592,1556700.0],["2008-02-07",27.1099,28.0021,26.5626,27.9911,1451300.0],["2008-02-08",27.8707,27.9364,27.2139,27.4055,1359900.0],["2008-02-11",27.4,27.5588,26.8198,26.8965,1406300.0],["2008-02-12",26.9895,28.0623,26.9731,27.9528,806000.0],["2008-02-13",28.2922,28.4564,27.3453,27.9145,1050200.0],["2008-02-14",28.0623,28.0623,27.3179,27.3179,868200.0],["2008-02-15",27.192,27.7722,26.9293,27.6792,1069300.0],["2008-02-19",27.9528,28.0787,27.0114,27.1428,786800.0],["2008-02-20",26.9676,27.0771,26.278,27.0223,1322700.0],["2008-02-21",27.2303,27.5369,26.6173,26.6885,1091000.0],["2008-02-22",26.7104,26.9895,26.1247,26.9895,996200.0],["2008-02-25",27.0224,27.9364,26.5243,27.9364,1130900.0],["2008-02-26",27.7667,28.741,27.5861,28.5713,1060500.0],["2008-02-27",28.3907,28.8395,28.0951,28.4454,471800.0],["2008-02-28",28.2374,28.44,27.8324,28.0295,620000.0],["2008-02-29",27.6846,28.0349,27.411,27.4657,955200.0],["2008-03-03",27.5806,27.5806,26.787,27.5259,969800.0],["2008-03-04",27.0442,27.2741,26.2725,26.8746,1385800.0],["2008-03-05",26.9786,27.3234,26.6392,26.9676,935200.0],["2008-03-06",26.7651,26.9731,25.5281,25.5938,963500.0],["2008-03-07",25.4132,26.2944,25.041,26.0919,1097900.0],["2008-03-10",26.1849,26.3053,25.7525,26.0754,1208300.0],["2008-03-11",26.3272,27.4219,26.0973,27.3781,1305600.0],["2008-03-12",27.3617,28.3305,27.0333,27.4657,1167500.0],["2008-03-13",27.1811,27.6408,26.3436,27.3343,1023800.0],["2008-03-14",27.504,27.6737,26.278,27.1099,1360300.0],["2008-03-17",26.5188,27.3507,26.4093,27.2686,1147600.0],["2008-03-18",27.8379,28.5111,27.4383,28.3962,1345300.0],["2008-03-19",28.4838,29.0639,28.2977,28.7355,1522500.0],["2008-03-20",28.8724,30.4323,28.6151,30.4323,1694700.0],["2008-03-24",30.5637,31.1876,30.5035,30.8921,1309700.0],["2008-03-25",30.7936,31.0234,30.0711,30.4542,1219800.0],["2008-03-26",30.3557,30.3557,29.7208,29.8302,1198100.0],["2008-03-27",29.9506,30.2955,29.6277,29.7317,1133700.0],["2008-03-28",29.7208,30.1094,29.2884,29.7317,1057200.0],["2008-03-31",29.8466,30.3338,29.3978,29.7864,1301100.0],["2008-04-01",30.1203,31.3464,30.0218,31.319,1228400.0],["2008-04-02",31.551,31.551,30.2695,30.4849,1323600.0],["2008-04-03",30.2308,31.3632,30.2308,31.2251,1266300.0],["2008-04-04",31.1367,31.3853,30.5954,30.7169,973700.0],["2008-04-07",30.9655,31.0042,30.0872,30.4684,613400.0],["2008-04-08",30.3137,30.3192,29.7834,29.8994,1210400.0],["2008-04-09",29.8994,30.1756,29.3415,29.6067,763800.0],["2008-04-10",29.5514,30.38,29.3471,30.0762,808700.0],["2008-04-11",29.6729,30.0486,29.3084,29.6343,769300.0],["2008-04-14",29.6619,29.8166,29.1593,29.2366,637500.0],["2008-04-15",29.5017,29.7337,29.2145,29.5514,899300.0],["2008-04-16",30.1149,31.7554,29.1758,31.7001,2424400.0],["2008-04-17",31.4958,31.7885,31.1864,31.7554,919900.0],["2008-04-18",32.0868,32.4182,31.4626,31.5897,889500.0],["2008-04-21",31.3687,31.8216,31.2306,31.7167,735700.0],["2008-04-22",31.5897,31.9763,31.3356,31.7001,809000.0],["2008-04-23",31.8437,32.7828,31.8437,32.4458,881700.0],["2008-04-24",32.9098,32.9098,31.9874,32.8988,1221100.0],["2008-04-25",32.9264,33.0092,32.4127,32.8656,810900.0],["2008-04-28",32.8214,32.965,32.4348,32.5839,620200.0],["2008-04-29",32.5894,32.595,32.1586,32.3519,700400.0],["2008-04-30",32.4845,32.6944,31.899,31.899,786000.0],["2008-05-01",31.8161,32.1475,31.3024,32.1475,1427500.0],["2008-05-02",32.7441,32.7496,32.0978,32.2856,1002200.0],["2008-05-05",31.8548,32.6447,31.8548,32.5894,739600.0],["2008-05-06",32.3685,32.9816,31.9708,32.8325,928600.0],["2008-05-07",32.8214,32.9927,32.0371,32.1144,871000.0],["2008-05-08",32.1752,32.3574,31.7001,32.0039,743000.0],["2008-05-09",31.8051,31.8879,31.2085,31.4737,705900.0],["2008-05-12",31.5013,32.2138,31.5013,32.1531,558300.0],["2008-05-13",32.1089,32.4016,31.7775,32.2967,497200.0],["2008-05-14",32.4237,33.0258,32.4237,32.9319,491500.0],["2008-05-15",32.8049,33.1418,32.479,33.0037,653600.0],["2008-05-16",32.9208,33.081,32.6391,32.7662,664800.0],["2008-05-19",32.838,33.2357,32.6336,32.9706,824400.0],["2008-05-20",32.9374,33.0534,32.1862,32.3243,572900.0],["2008-05-21",32.5729,32.7938,31.446,31.446,701700.0],["2008-05-22",31.3853,32.0205,31.2748,31.4902,1027000.0],["2008-05-23",31.3742,31.4958,31.0483,31.1754,574900.0],["2008-05-27",31.2085,32.0481,31.2085,32.0481,516400.0],["2008-05-28",32.3077,32.4292,31.9653,32.2414,633200.0],["2008-05-29",32.3685,32.7938,32.1973,32.6999,717600.0],["2008-05-30",32.8491,32.8491,32.2691,32.5563,674700.0],["2008-06-02",32.49,32.49,31.9984,32.2967,775200.0],["2008-06-03",32.5894,32.6171,32.0978,32.5839,1014300.0],["2008-06-04",32.5784,32.5839,31.8217,32.0868,953900.0],["2008-06-05",32.1586,32.5784,32.0371,32.3961,1042800.0],["2008-06-06",32.1696,32.4237,30.971,31.0704,966800.0],["2008-06-09",31.2085,31.4295,30.2474,30.2861,867400.0],["2008-06-10",29.8608,30.5567,29.7171,30.4518,1024800.0],["2008-06-11",30.3579,30.5678,29.927,29.9326,767900.0],["2008-06-12",30.2143,30.623,29.6619,30.1259,679500.0],["2008-06-13",30.2916,30.496,29.6453,30.496,625500.0],["2008-06-16",30.7887,31.5068,30.5844,31.4295,988700.0],["2008-06-17",31.6615,31.6891,29.6619,29.8828,1093900.0],["2008-06-18",29.7337,29.9768,29.0819,29.4907,756100.0],["2008-06-19",29.4631,30.5843,29.1703,30.4628,596500.0],["2008-06-20",30.2695,30.2916,29.3194,29.3857,961300.0],["2008-06-23",29.5238,29.6895,28.4964,28.524,1004300.0],["2008-06-24",28.1705,29.093,28.1705,28.5737,1153500.0],["2008-06-25",28.7118,29.5459,28.5903,28.9273,1043800.0],["2008-06-26",28.5572,28.9107,28.1098,28.2202,796000.0],["2008-06-27",28.3252,28.4964,27.6292,27.7728,1248900.0],["2008-06-30",28.2478,28.3528,27.5684,27.828,1151700.0],["2008-07-01",27.722,28.3415,27.3537,28.3415,1643400.0],["2008-07-02",28.5927,28.5927,27.5937,27.5937,976500.0],["2008-07-03",27.8337,28.0904,27.3983,27.4765,621300.0],["2008-07-07",27.6271,27.9843,27.1862,27.2588,1180200.0],["2008-07-08",27.1862,29.7982,26.9741,29.162,1432300.0],["2008-07-09",29.1676,29.1676,26.3769,26.5834,1827400.0],["2008-07-10",26.6839,27.9285,26.5946,27.1248,1244900.0],["2008-07-11",26.8513,28.1071,26.1872,27.1806,1796900.0],["2008-07-14",27.6662,27.8895,26.07,26.1816,1972800.0],["2008-07-15",25.9081,26.7509,25.0598,25.9416,1999300.0],["2008-07-16",26.0588,27.5769,24.9872,27.5434,2666800.0],["2008-07-17",26.7006,28.5425,26.1704,28.2411,3293200.0],["2008-07-18",28.2243,28.5146,27.4374,27.7778,2198300.0],["2008-07-21",27.962,28.375,27.6774,28.2355,1068900.0],["2008-07-22",27.7555,28.6876,27.4597,28.6262,1423300.0],["2008-07-23",28.4867,29.9378,28.2857,29.6476,1329700.0],["2008-07-24",29.854,30.1778,26.3379,26.6895,1912700.0],["2008-07-25",26.9406,27.6216,26.6337,27.5602,978700.0],["2008-07-28",27.3146,27.8392,26.0811,26.2932,1196300.0],["2008-07-29",26.5723,29.9768,26.2318,28.0346,1459200.0],["2008-07-30",28.0513,28.548,27.2476,28.2187,1210900.0],["2008-07-31",27.9843,27.9843,26.8123,27.3258,1555500.0],["2008-08-01",27.2755,27.722,26.723,27.5546,1249000.0],["2008-08-04",27.1081,27.5881,26.7509,26.8625,1321500.0],["2008-08-05",27.2532,27.7053,26.9351,27.5825,2385600.0],["2008-08-06",27.3481,27.8895,26.8513,27.2867,1144000.0],["2008-08-07",26.9518,27.3369,25.9416,26.1258,1364100.0],["2008-08-08",26.243,27.7778,26.1146,27.5043,1172200.0],["2008-08-11",27.5881,28.7434,27.0299,28.7155,1154300.0],["2008-08-12",28.4699,28.6764,27.5099,28.0178,1311100.0],["2008-08-13",27.9564,28.0122,26.829,27.069,991500.0],["2008-08-14",26.8346,27.5378,26.6672,27.1081,1009200.0],["2008-08-15",27.1862,27.3648,26.7007,27.0578,642900.0],["2008-08-18",27.2644,27.2644,25.936,26.1425,1191100.0],["2008-08-19",25.83,25.9416,25.2551,25.6346,1230500.0],["2008-08-20",25.83,25.9137,24.9872,25.3835,1046000.0],["2008-08-21",25.1937,25.3556,24.2393,24.5184,1533400.0],["2008-08-22",24.7919,25.2384,24.2672,25.0207,1558000.0],["2008-08-25",24.7974,24.7974,24.0272,24.0272,1148800.0],["2008-08-26",24.0551,24.6802,23.9156,24.6412,1340000.0],["2008-08-27",24.5351,24.8533,24.2784,24.6802,1184500.0],["2008-08-28",24.7584,25.7574,24.6858,25.7574,1697200.0],["2008-08-29",25.3946,25.7518,25.1491,25.3332,811300.0],["2008-09-02",25.8356,26.3379,25.3723,25.9304,1046200.0],["2008-09-03",25.9193,27.0244,25.629,26.963,1823300.0],["2008-09-04",26.7286,26.8848,26.3156,26.3769,1686900.0],["2008-09-05",26.1928,26.3769,25.456,26.31,993400.0],["2008-09-08",27.1862,27.9397,26.829,27.9006,2186400.0],["2008-09-09",27.8336,28.1071,25.8132,26.1816,2086300.0],["2008-09-10",26.3769,26.6951,25.4728,26.3769,1112800.0],["2008-09-11",25.9695,26.6169,25.6067,26.5779,1094700.0],["2008-09-12",26.3379,26.7844,25.9025,26.4774,892700.0],["2008-09-15",25.5174,26.176,24.5965,24.6914,1689300.0],["2008-09-16",24.4961,26.8458,24.4458,26.7397,2089300.0],["2008-09-17",26.0644,27.6271,25.7574,26.5779,3374900.0],["2008-09-18",24.697,28.4978,23.9435,28.1574,7595600.0],["2008-09-19",29.1899,31.8856,25.7016,26.2374,3470400.0],["2008-09-22",26.1035,26.2207,23.0896,23.6031,1466700.0],["2008-09-23",24.0272,25.0877,23.7426,24.4179,1426200.0],["2008-09-24",24.4402,25.0095,22.7045,22.7045,842500.0],["2008-09-25",22.7268,23.7817,22.7157,23.1063,1427500.0],["2008-09-26",22.8831,24.6691,22.7603,24.6691,1383600.0],["2008-09-29",23.9938,26.2039,22.4757,23.5807,1700700.0],["2008-09-30",24.4849,27.3481,23.6254,25.283,1048300.0],["2008-10-01",24.6579,24.6579,23.7928,24.2337,785200.0],["2008-10-02",23.5276,24.262,22.2171,22.2792,1075500.0],["2008-10-03",22.5391,22.8385,20.9517,21.2172,1427100.0],["2008-10-06",19.2062,21.833,18.3419,20.1665,1711400.0],["2008-10-07",20.223,20.5507,17.3026,17.8223,2734700.0],["2008-10-08",17.5455,18.3589,16.3027,17.7093,2691400.0],["2008-10-09",18.0087,18.212,16.0767,16.4948,2519300.0],["2008-10-10",16.2688,19.7655,15.3311,19.3475,4537700.0],["2008-10-13",19.8784,21.1494,18.2007,21.1381,1619200.0],["2008-10-14",21.6578,21.8895,16.7038,18.4606,2229400.0],["2008-10-15",17.794,17.8844,15.0035,15.7717,2533900.0],["2008-10-16",15.3424,16.3309,13.1563,15.6079,4119900.0],["2008-10-17",15.0373,15.8056,14.5176,14.6758,2414700.0],["2008-10-20",14.399,14.8622,13.7212,14.5798,1460500.0],["2008-10-21",14.4329,14.4499,12.9924,13.1845,2074900.0],["2008-10-22",13.0885,13.0885,10.925,11.3599,2710800.0],["2008-10-23",11.3656,11.552,9.942,11.3599,4147100.0],["2008-10-24",10.5352,10.7894,9.8234,10.1172,2680300.0],["2008-10-27",9.8404,10.3827,8.5129,8.6541,2128500.0],["2008-10-28",9.0947,10.5013,8.6936,10.4222,3462600.0],["2008-10-29",10.281,11.5407,9.8178,10.925,2734300.0],["2008-10-30",11.0662,11.8796,10.7329,11.7497,1886600.0],["2008-10-31",11.7666,13.8059,11.3656,13.5743,3355700.0],["2008-11-03",13.5122,14.1957,13.2467,13.6364,1916800.0],["2008-11-04",13.8285,14.6645,13.3653,14.5741,2308600.0],["2008-11-05",14.5233,14.9187,13.0885,13.2466,2549900.0],["2008-11-06",13.2184,13.2975,11.6028,11.7214,2096900.0],["2008-11-07",11.8627,12.9699,11.4672,12.727,2043500.0],["2008-11-10",12.8286,12.9812,10.2019,10.377,2104200.0],["2008-11-11",10.3036,10.9137,9.2359,10.7047,2974500.0],["2008-11-12",10.4504,10.4561,7.3492,7.4848,4547300.0],["2008-11-13",7.8633,9.5353,7.2758,9.4562,5906700.0],["2008-11-14",9.3207,9.4167,8.1852,8.3321,3343800.0],["2008-11-17",7.3436,8.8575,7.3436,8.4564,3164900.0],["2008-11-18",8.2587,8.4507,7.1515,8.0553,3421500.0],["2008-11-19",8.0271,8.1231,6.2251,6.3607,3954000.0],["2008-11-20",6.3155,6.79,5.4286,5.7393,6198900.0],["2008-11-21",5.8014,6.6205,4.9315,6.3437,5273300.0],["2008-11-24",6.3832,8.3321,6.1742,7.9141,6128700.0],["2008-11-25",7.9932,9.9138,7.6034,8.7219,5103700.0],["2008-11-26",8.9252,10.5634,8.4733,10.0494,3958200.0],["2008-11-28",10.055,10.1962,9.1286,9.7274,2048800.0],["2008-12-01",9.3715,9.3885,7.2927,7.4283,4425600.0],["2008-12-02",7.6994,9.0495,7.626,8.8857,4908400.0],["2008-12-03",8.592,10.7216,7.9084,10.4674,4654300.0],["2008-12-04",10.3149,11.0775,9.5579,9.7556,4265500.0],["2008-12-05",9.7274,11.0379,9.2924,10.7781,3335400.0],["2008-12-08",11.021,12.9529,11.0153,12.6818,3728400.0],["2008-12-09",12.6196,12.6366,10.377,10.8854,4240300.0],["2008-12-10",10.9532,12.1395,10.9306,12.0378,3451200.0],["2008-12-11",11.8796,11.8796,9.0213,9.1738,5210200.0],["2008-12-12",8.9478,10.6708,8.7897,10.473,4836600.0],["2008-12-15",10.5352,10.8402,9.7443,10.1567,3142200.0],["2008-12-16",10.3205,12.7213,10.2753,12.6987,3967100.0],["2008-12-17",11.761,13.2749,11.1905,12.7495,3962700.0],["2008-12-18",12.9642,12.9925,11.1227,11.3656,3604700.0],["2008-12-19",11.552,12.6648,11.3769,12.5405,3153000.0],["2008-12-22",12.5123,12.6309,11.5407,12.4106,3740600.0],["2008-12-23",12.5631,13.2749,12.3541,12.5066,3864900.0],["2008-12-24",12.5236,12.6422,12.1169,12.388,967700.0],["2008-12-26",12.4445,12.806,12.0491,12.727,790300.0],["2008-12-29",12.7495,12.7495,11.5463,11.8853,1694600.0],["2008-12-30",12.1451,12.6535,11.874,12.6535,1506000.0],["2008-12-31",12.6535,13.3879,12.2524,13.2297,2314400.0],["2009-01-02",13.5573,13.7438,12.7778,13.032,1773800.0],["2009-01-05",12.9077,13.4783,12.5744,12.8625,2390100.0],["2009-01-06",12.9586,14.7041,12.9586,14.625,4167100.0],["2009-01-07",14.4668,14.6419,13.5517,13.7438,2445500.0],["2009-01-08",13.5178,13.8228,12.8795,13.3766,2093500.0],["2009-01-09",13.4105,13.4839,12.7269,12.8851,2435700.0],["2009-01-12",12.8173,12.8851,11.4277,11.6198,2214300.0],["2009-01-13",10.7894,11.9869,10.072,11.8401,2517400.0],["2009-01-14",11.4108,11.4108,10.4504,10.5465,2529100.0],["2009-01-15",10.586,11.1905,9.6483,10.4561,3771500.0],["2009-01-16",10.6312,11.2865,10.1906,11.0605,3322100.0],["2009-01-20",10.9532,11.2921,8.7558,8.9365,4816500.0],["2009-01-21",9.2698,10.3996,8.9987,10.3488,5162500.0],["2009-01-22",9.75,10.795,9.4845,10.1398,3621700.0],["2009-01-23",9.5523,10.9532,9.3433,10.7329,4055200.0],["2009-01-26",10.7724,11.0605,9.6483,10.1962,2759300.0],["2009-01-27",10.3149,11.0662,10.072,10.3996,1700800.0],["2009-01-28",10.7272,11.8627,10.6256,11.8118,3305900.0],["2009-01-29",11.5802,11.5802,9.6991,9.863,4103300.0],["2009-01-30",9.9477,10.3431,8.9478,9.106,3176500.0],["2009-02-02",9.123,9.123,8.3434,8.9083,3678400.0],["2009-02-03",8.9761,9.0947,8.4733,8.801,2096000.0],["2009-02-04",8.8066,9.2811,8.5581,8.6767,1914700.0],["2009-02-05",8.6146,9.4732,8.0666,8.7953,2965400.0],["2009-02-06",8.9252,10.0155,8.6823,9.8686,2765400.0],["2009-02-09",9.8404,10.2753,9.6653,10.0607,1804900.0],["2009-02-10",9.8517,10.1398,8.8575,8.993,3429500.0],["2009-02-11",9.1851,9.3263,8.5581,8.9422,4202200.0],["2009-02-12",8.5863,9.1399,8.0723,9.0043,4117400.0],["2009-02-13",8.9874,9.106,8.1909,8.253,3751700.0],["2009-02-17",7.7051,7.8915,7.2532,7.4001,3118000.0],["2009-02-18",7.6994,7.7503,6.8352,7.7107,2851500.0],["2009-02-19",7.722,8.1852,7.1458,7.2193,4925800.0],["2009-02-20",6.9481,7.739,6.8013,7.6316,4494400.0],["2009-02-23",7.7672,7.8011,6.8521,6.9594,4696000.0],["2009-02-24",7.0894,7.6768,6.8973,7.626,4086000.0],["2009-02-25",7.4961,7.7672,6.9425,7.3549,2947400.0],["2009-02-26",7.5469,7.9084,6.9651,7.0329,2818300.0],["2009-02-27",6.7561,7.1571,6.5132,6.7278,3811000.0],["2009-03-02",6.4171,6.5527,5.8918,5.9991,4199200.0],["2009-03-03",6.1912,6.5301,5.6037,5.8748,4202100.0],["2009-03-04",6.0839,6.3832,5.8523,6.146,4658600.0],["2009-03-05",5.9313,6.0443,5.6884,5.8466,4620400.0],["2009-03-06",5.9483,6.0217,5.1518,5.4907,6806400.0],["2009-03-09",5.4851,5.8974,5.2535,5.8127,4177500.0],["2009-03-10",6.129,6.999,6.0613,6.9707,7160800.0],["2009-03-11",7.1063,7.3436,6.6261,7.0781,5118700.0],["2009-03-12",7.0724,8.0497,6.8634,7.9649,5271400.0],["2009-03-13",8.0723,8.0723,7.2306,7.5526,4110100.0],["2009-03-16",7.6712,7.852,6.8803,6.9086,4670500.0],["2009-03-17",6.9086,7.6655,6.773,7.6316,5191200.0],["2009-03-18",7.3662,8.3208,7.2362,8.1909,6645100.0],["2009-03-19",8.2022,8.462,7.7898,7.8915,4951100.0],["2009-03-20",7.9593,7.9649,6.6092,6.8069,4546000.0],["2009-03-23",7.0611,8.5242,7.0611,8.3152,6363900.0],["2009-03-24",8.0497,8.3095,6.6657,6.9538,5119500.0],["2009-03-25",6.9029,8.0101,6.8747,7.9932,29707200.0],["2009-03-26",8.044,8.4168,7.739,8.3491,7117700.0],["2009-03-27",8.1796,8.4451,7.7107,8.0892,6181400.0],["2009-03-30",7.9028,7.9367,7.3379,7.4735,6499600.0],["2009-03-31",7.5187,8.2869,7.5187,8.1344,7571400.0],["2009-04-01",8.0327,8.4507,7.8011,8.2756,5007800.0],["2009-04-02",8.6845,9.1625,8.5636,9.0819,7494100.0],["2009-04-03",9.2201,10.3316,8.7882,10.2855,7557300.0],["2009-04-06",10.0724,10.2913,9.4908,10.0667,4918600.0],["2009-04-07",9.629,9.9054,9.0128,9.0185,4818800.0],["2009-04-08",9.1567,9.5138,8.84,9.0992,4644600.0],["2009-04-09",9.5944,10.7808,9.4735,10.6829,5338800.0],["2009-04-13",10.5331,10.9708,10.1991,10.7577,3834100.0],["2009-04-14",10.3892,10.6253,9.3871,9.5944,5694000.0],["2009-04-15",9.5138,10.8614,9.2374,10.7865,5815900.0],["2009-04-16",10.775,11.3336,10.0263,10.896,6139700.0],["2009-04-17",10.8787,11.4315,10.4986,10.6886,4005600.0],["2009-04-20",10.153,10.3028,9.1855,9.2316,4702100.0],["2009-04-21",9.0185,10.3546,8.8285,10.2509,6565200.0],["2009-04-22",9.6923,10.608,9.6923,9.9227,5254700.0],["2009-04-23",9.9688,10.3028,9.4562,10.0667,4382100.0],["2009-04-24",10.1358,11.109,9.7038,10.7117,4767800.0],["2009-04-27",10.5159,10.7462,9.6981,10.1127,4280200.0],["2009-04-28",9.9227,10.7865,9.7787,10.3719,4095200.0],["2009-04-29",10.1185,11.0111,9.9342,10.7635,5345000.0],["2009-04-30",10.8441,11.4661,10.7865,10.9939,6954500.0],["2009-05-01",10.9939,10.9939,10.1761,10.3201,4417800.0],["2009-05-04",10.5043,11.4488,10.4122,11.3567,5504500.0],["2009-05-05",11.2933,11.5179,10.6944,10.8844,4324600.0],["2009-05-06",11.063,11.3912,10.8614,11.3624,5511900.0],["2009-05-07",11.5006,11.5179,9.8305,10.1991,4869400.0],["2009-05-08",10.3316,11.3336,10.3316,11.2703,5226500.0],["2009-05-11",10.942,11.0745,10.5331,10.6886,3843800.0],["2009-05-12",10.7577,11.0169,10.1242,10.5677,3002100.0],["2009-05-13",10.3316,10.3316,9.3065,9.5023,4887200.0],["2009-05-14",9.4447,10.2164,9.2259,10.0782,3958300.0],["2009-05-15",10.0436,10.1012,9.174,9.3986,3929400.0],["2009-05-18",9.5023,10.6195,9.485,10.5331,4630500.0],["2009-05-19",10.3776,10.7001,10.1242,10.3431,2438800.0],["2009-05-20",10.4583,11.0802,10.107,10.2049,3152500.0],["2009-05-21",10.1473,10.4122,9.8881,10.1761,2811600.0],["2009-05-22",10.1703,10.3834,9.6635,9.7384,2252500.0],["2009-05-26",9.6866,10.274,9.6347,10.1012,5639500.0],["2009-05-27",10.0091,10.1991,9.6059,9.6981,4559000.0],["2009-05-28",9.8478,10.1761,9.4793,10.1185,3146900.0],["2009-05-29",10.1876,10.297,9.8478,10.2797,4341800.0],["2009-06-01",10.4871,11.4661,10.464,11.0457,3745300.0],["2009-06-02",10.9708,11.3336,10.8441,11.1263,2958700.0],["2009-06-03",10.9766,11.2127,10.8556,11.0284,1880100.0],["2009-06-04",11.0975,11.7252,11.0284,11.6101,2934100.0],["2009-06-05",11.6101,11.9498,11.5006,11.6389,2915400.0],["2009-06-08",11.42,11.8807,11.3797,11.7195,2786300.0],["2009-06-09",11.7483,11.8347,11.2818,11.5352,2038600.0],["2009-06-10",11.7252,11.7252,10.7347,11.0111,3265600.0],["2009-06-11",11.0399,11.1839,10.8096,10.8614,2139600.0],["2009-06-12",10.8614,11.3106,10.7865,11.2876,2091700.0],["2009-06-15",11.1897,11.1897,10.418,10.5043,3036900.0],["2009-06-16",10.5562,10.8614,10.2567,10.3489,2711800.0],["2009-06-17",10.3201,10.5216,10.0609,10.2279,2832700.0],["2009-06-18",10.2855,10.5504,10.0724,10.5331,3062700.0],["2009-06-19",10.5907,10.775,10.441,10.7462,3463100.0],["2009-06-22",10.6195,10.752,9.7499,9.8018,3551800.0],["2009-06-23",9.8478,10.1012,9.7211,9.8536,3183700.0],["2009-06-24",9.8766,10.1358,9.8766,10.0551,2431300.0],["2009-06-25",10.0724,10.297,9.9227,10.2797,2997500.0],["2009-06-26",10.2452,10.6656,10.1646,10.6022,2148600.0],["2009-06-29",10.6426,10.7865,10.2855,10.7405,2031500.0],["2009-06-30",10.7923,10.9766,10.7174,10.8326,2971200.0],["2009-07-01",11.54,11.54,10.8092,10.9378,2294100.0],["2009-07-02",10.8268,10.8268,10.2305,10.2539,2517200.0],["2009-07-06",10.2655,10.7098,10.1837,10.6163,3705700.0],["2009-07-07",10.5812,10.5812,10.0551,10.1135,2996800.0],["2009-07-08",10.172,10.4,9.64,9.9674,2979800.0],["2009-07-09",10.1311,10.2246,9.7862,9.8096,2080300.0],["2009-07-10",9.7511,9.8388,9.301,9.7102,2195000.0],["2009-07-13",9.7803,10.2831,9.6693,10.2772,2877700.0],["2009-07-14",10.2246,10.3006,9.868,10.248,1916800.0],["2009-07-15",10.3182,10.5637,10.1486,10.3649,3217800.0],["2009-07-16",10.2363,10.6689,10.0902,10.5461,2388000.0],["2009-07-17",10.5111,10.5988,10.0726,10.1662,2182500.0],["2009-07-20",10.2831,10.6455,10.172,10.628,2194800.0],["2009-07-21",10.7274,10.8443,10.1603,10.3649,2239800.0],["2009-07-22",10.3182,10.5812,10.248,10.4175,2197300.0],["2009-07-23",10.5403,11.1717,10.3649,10.8677,3244800.0],["2009-07-24",10.78,11.2009,10.6631,11.1424,2285400.0],["2009-07-27",11.1132,11.4757,10.9437,11.4114,2109100.0],["2009-07-28",11.3354,11.3354,10.4643,11.0314,3808000.0],["2009-07-29",10.9554,11.0548,10.6689,10.8501,2300800.0],["2009-07-30",10.9671,11.5575,10.932,11.3471,2395800.0],["2009-07-31",11.3237,11.6335,11.2067,11.5809,2165400.0],["2009-08-03",11.692,11.9609,11.6043,11.955,1802300.0],["2009-08-04",11.844,12.9196,11.6744,12.5981,4633100.0],["2009-08-05",12.6039,13.3171,12.4753,13.247,2513100.0],["2009-08-06",13.4574,14.1531,13.2821,13.4048,4586200.0],["2009-08-07",13.5919,14.194,13.5919,13.9017,4780300.0],["2009-08-10",13.7264,13.9251,13.3347,13.4691,1735500.0],["2009-08-11",13.4048,13.4048,12.5279,12.5455,3247800.0],["2009-08-12",12.5747,13.1008,12.5747,12.7209,2911500.0],["2009-08-13",12.9605,13.1242,12.6449,12.9255,1990000.0],["2009-08-14",12.9255,13.2002,12.5046,12.9839,2184100.0],["2009-08-17",12.4402,12.4402,11.9492,12.1246,4061500.0],["2009-08-18",12.2064,12.6215,12.0369,12.5396,2783900.0],["2009-08-19",12.2824,12.5046,12.1187,12.3292,1748500.0],["2009-08-20",12.2824,12.8261,12.1889,12.8202,1899600.0],["2009-08-21",13.0015,13.6796,12.9138,13.2879,2047200.0],["2009-08-24",13.4399,13.6504,13.171,13.2353,1975700.0],["2009-08-25",13.323,13.5042,13.1768,13.3814,2137100.0],["2009-08-26",13.3055,13.4399,13.1535,13.4399,1135800.0],["2009-08-27",13.3698,13.627,13.0015,13.6094,1326500.0],["2009-08-28",13.7673,13.855,13.3639,13.6913,1420000.0],["2009-08-31",13.4516,13.5744,13.1827,13.3464,2370100.0],["2009-09-01",13.2295,13.5451,12.3643,12.4169,3279500.0],["2009-09-02",12.3233,12.3292,12.0486,12.0603,2404600.0],["2009-09-03",12.2298,12.2766,11.844,12.0953,2333200.0],["2009-09-04",12.1246,12.1947,11.8089,12.183,1712900.0],["2009-09-08",12.2766,12.7325,12.2766,12.6332,2837500.0],["2009-09-09",12.6565,13.2061,12.5221,13.0833,3090400.0],["2009-09-10",13.0658,13.3698,12.8144,13.323,1445400.0],["2009-09-11",13.323,13.4458,12.943,13.019,2054200.0],["2009-09-14",12.8436,13.5159,12.7969,13.4925,1361600.0],["2009-09-15",13.5218,14.0537,13.4107,13.7965,2454500.0],["2009-09-16",13.9485,14.7786,13.931,14.6266,3020500.0],["2009-09-17",14.5331,15.1762,14.0187,14.3227,2282000.0],["2009-09-18",14.4571,14.6793,14.042,14.5273,2733300.0],["2009-09-21",14.0245,14.4337,13.8316,14.2116,2369200.0],["2009-09-22",14.4688,14.7085,13.7907,14.6734,2423000.0],["2009-09-23",14.726,14.7319,14.0596,14.0654,2923800.0],["2009-09-24",14.194,14.2934,13.1885,13.2411,2253800.0],["2009-09-25",13.2061,13.5568,12.9313,13.1885,1838700.0],["2009-09-28",13.2645,13.8024,13.2645,13.7965,2058900.0],["2009-09-29",13.7965,14.0128,13.4048,13.5335,1592100.0],["2009-09-30",13.6094,13.6679,13.0658,13.4165,2951400.0],["2009-10-01",13.4106,13.458,12.5347,12.5584,4351100.0],["2009-10-02",12.3453,13.0674,12.2566,12.5525,3832900.0],["2009-10-05",12.7123,13.02,12.6294,12.8247,2628800.0],["2009-10-06",13.0023,13.2094,12.5998,12.73,2903600.0],["2009-10-07",12.6235,12.9372,12.5347,12.7596,1533300.0],["2009-10-08",12.8957,13.2804,12.8957,13.0733,2233000.0],["2009-10-09",12.9963,13.1384,12.807,13.1325,1502600.0],["2009-10-12",13.3159,13.5941,13.2212,13.452,1677000.0],["2009-10-13",13.381,13.4698,13.091,13.2922,1977600.0],["2009-10-14",13.5763,13.8486,13.5171,13.7835,2121000.0],["2009-10-15",13.5822,13.6828,13.3929,13.5349,2352800.0],["2009-10-16",13.3929,13.5467,13.0792,13.3751,1883200.0],["2009-10-19",13.4875,13.7302,13.3692,13.6473,1218500.0],["2009-10-20",13.6296,13.6592,13.0023,13.2627,2016900.0],["2009-10-21",13.6947,14.2036,13.0969,13.1029,5016300.0],["2009-10-22",13.1621,14.3575,13.1088,14.0557,5050700.0],["2009-10-23",14.1385,14.1977,13.6533,13.7302,1883200.0],["2009-10-26",13.7835,14.2569,13.7361,13.8426,2521100.0],["2009-10-27",13.89,13.9432,13.5882,13.6414,1841000.0],["2009-10-28",13.6,13.813,12.6827,12.7004,2321700.0],["2009-10-29",12.7833,13.3573,12.7833,13.2567,2424300.0],["2009-10-30",13.091,13.1502,12.5051,13.0082,3766400.0],["2009-11-02",13.168,13.452,12.5229,12.9431,1926000.0],["2009-11-03",12.7241,13.2982,12.6412,13.2686,1986400.0],["2009-11-04",13.4639,13.5349,12.7478,12.8069,2621800.0],["2009-11-05",13.0378,13.1857,12.7833,13.168,1777300.0],["2009-11-06",12.9372,13.1265,12.6827,12.9549,1365100.0],["2009-11-09",13.1739,13.961,13.091,13.9314,2199900.0],["2009-11-10",13.7953,14.2155,13.7479,14.0202,2978600.0],["2009-11-11",14.251,14.6061,14.1918,14.5647,2440700.0],["2009-11-12",14.4996,14.6061,14.1977,14.2392,1735500.0],["2009-11-13",14.3043,14.6061,14.2688,14.5173,1712100.0],["2009-11-16",14.612,15.2216,14.612,14.9197,2447900.0],["2009-11-17",14.8251,15.1032,14.7008,14.7363,2480800.0],["2009-11-18",14.7777,15.0204,14.6712,14.9789,1513300.0],["2009-11-19",14.7777,14.7777,14.2332,14.2806,2014600.0],["2009-11-20",14.2096,14.2983,14.109,14.2273,1377500.0],["2009-11-23",14.4345,14.8132,14.1741,14.2806,1635900.0],["2009-11-24",14.2214,14.2628,13.819,13.9314,1339000.0],["2009-11-25",14.0024,14.0616,13.8012,13.9077,1048100.0],["2009-11-27",13.4224,13.7835,13.3041,13.4402,956500.0],["2009-11-30",13.4698,13.9728,13.3633,13.9373,2459300.0],["2009-12-01",14.0261,14.1859,13.8367,13.9965,2436100.0],["2009-12-02",13.9373,14.4404,13.89,14.3398,1375900.0],["2009-12-03",14.4463,14.9316,14.2924,14.393,2478800.0],["2009-12-04",14.754,15.0618,14.4581,14.8191,2132700.0],["2009-12-07",14.7304,14.8428,14.4641,14.6179,1379100.0],["2009-12-08",14.5114,14.6534,14.3575,14.47,927400.0],["2009-12-09",14.5469,14.6416,14.2569,14.3161,1325300.0],["2009-12-10",14.4581,14.4996,14.1149,14.2332,1329500.0],["2009-12-11",14.3457,14.7304,14.3043,14.6889,1246000.0],["2009-12-14",14.8014,15.1091,14.3753,15.0618,2021000.0],["2009-12-15",15.1032,15.2157,14.8487,15.0026,1484100.0],["2009-12-16",15.121,15.4642,15.044,15.3163,1873700.0],["2009-12-17",15.1506,15.2808,14.8369,15.0263,2014100.0],["2009-12-18",14.7895,15.0322,14.6416,15.0204,2644100.0],["2009-12-21",15.0682,15.2059,14.8827,15.1879,1339800.0],["2009-12-22",15.2418,15.4213,15.1101,15.3794,1188800.0],["2009-12-23",15.3615,15.6607,15.1221,15.5589,1422000.0],["2009-12-24",15.6068,16.0496,15.6068,16.0257,548000.0],["2009-12-28",16.0975,16.4147,16.0437,16.1035,1359600.0],["2009-12-29",16.1334,16.277,15.6607,15.6966,1165300.0],["2009-12-30",15.6786,15.7504,15.2478,15.5769,1178700.0],["2009-12-31",15.6367,15.6786,15.164,15.2896,1730400.0],["2010-01-04",15.4153,15.5769,15.1101,15.1819,1169700.0],["2010-01-05",15.17,15.4153,15.0263,15.4033,1048200.0],["2010-01-06",15.4093,15.5589,15.164,15.2657,1163400.0],["2010-01-07",15.1879,15.4632,15.0503,15.3914,950500.0],["2010-01-08",15.2777,15.4931,15.2059,15.3495,1072700.0],["2010-01-11",15.3974,15.5589,15.1819,15.3674,876600.0],["2010-01-12",15.17,15.3435,14.8827,15.0263,962200.0],["2010-01-13",15.1221,15.4692,15.0802,15.4333,989200.0],["2010-01-14",15.3076,15.4333,15.1879,15.3734,766700.0],["2010-01-15",15.2717,15.4093,15.2298,15.3016,739900.0],["2010-01-19",15.3016,15.6367,15.3016,15.6008,956200.0],["2010-01-20",15.3016,15.3375,14.9485,15.2358,1192600.0],["2010-01-21",15.2238,15.3136,14.4878,14.5117,2000900.0],["2010-01-22",14.5296,14.6852,14.1048,14.1706,2069300.0],["2010-01-25",14.386,14.4399,13.8475,14.1826,1571600.0],["2010-01-26",14.1048,14.8049,14.0629,14.5117,1891300.0],["2010-01-27",14.4638,14.7511,14.2185,14.7511,1801300.0],["2010-01-28",14.8349,14.8827,14.2304,14.3741,1328300.0],["2010-01-29",14.4219,14.7571,14.2424,14.3621,2014700.0],["2010-02-01",14.5835,14.7391,14.4459,14.7152,2266300.0],["2010-02-02",14.7989,14.9725,14.5596,14.775,3403700.0],["2010-02-03",14.6553,14.6553,14.0509,14.2783,1532900.0],["2010-02-04",14.1048,14.1706,13.5602,13.644,2093300.0],["2010-02-05",13.6679,13.9372,13.4645,13.8534,2099100.0],["2010-02-08",13.656,13.8953,13.4345,13.4764,1721000.0],["2010-02-09",13.7337,13.7637,13.273,13.4585,2011700.0],["2010-02-10",13.3927,13.6201,13.1413,13.4166,1431600.0],["2010-02-11",13.4345,13.4345,13.1174,13.249,2218600.0],["2010-02-12",13.1353,13.5782,13.0456,13.5423,1838300.0],["2010-02-16",13.7397,13.9971,13.644,13.9432,2016500.0],["2010-02-17",14.0569,14.1108,13.9252,14.0389,739100.0],["2010-02-18",13.9911,14.38,13.9372,14.3082,1435400.0],["2010-02-19",14.2304,14.3262,14.1108,14.2185,1272700.0],["2010-02-22",14.2783,14.416,14.1886,14.3441,969800.0],["2010-02-23",14.2304,14.392,14.1407,14.1706,1082900.0],["2010-02-24",14.2005,14.3142,14.1287,14.3142,950100.0],["2010-02-25",14.0928,14.5596,14.009,14.5297,1146200.0],["2010-02-26",14.5356,14.7571,14.4279,14.5656,1332000.0],["2010-03-01",14.6374,14.7511,14.5416,14.6374,1014600.0],["2010-03-02",14.6733,14.8289,14.5775,14.7451,761900.0],["2010-03-03",14.763,14.8289,14.5715,14.6314,858800.0],["2010-03-04",14.7032,14.7511,14.5416,14.6912,910800.0],["2010-03-05",14.8408,15.2418,14.6912,15.2059,1198900.0],["2010-03-08",15.176,15.5171,15.1221,15.4452,825200.0],["2010-03-09",15.3555,15.6607,15.2896,15.5649,1460900.0],["2010-03-10",15.5948,15.93,15.4692,15.918,1518100.0],["2010-03-11",15.7504,16.1514,15.7385,16.1095,1760700.0],["2010-03-12",16.1574,16.3488,16.0796,16.3189,1503300.0],["2010-03-15",16.2292,16.5104,16.0676,16.3788,1491000.0],["2010-03-16",16.4087,16.7977,16.2351,16.7438,1975600.0],["2010-03-17",16.8276,17.2585,16.672,17.1029,1299900.0],["2010-03-18",17.061,17.1687,16.9233,17.1148,1366400.0],["2010-03-19",16.7917,17.2345,16.7438,16.7917,1943100.0],["2010-03-22",16.5882,16.9353,16.4685,16.8096,1490500.0],["2010-03-23",16.8635,17.1088,16.7079,17.037,1373500.0],["2010-03-24",16.8994,17.3003,16.8934,17.2225,1744600.0],["2010-03-25",17.2824,17.7133,17.2704,17.2884,1629400.0],["2010-03-26",17.3901,17.4858,17.1926,17.2704,1393500.0],["2010-03-29",17.3901,17.426,17.0191,17.055,1513500.0],["2010-03-30",17.037,17.1807,16.5523,16.6181,1641800.0],["2010-03-31",16.6,16.8902,16.4428,16.467,2417800.0],["2010-04-01",16.6121,16.6544,16.3522,16.467,1880100.0],["2010-04-05",16.5516,16.8902,16.5093,16.7753,1696300.0],["2010-04-06",16.6423,17.4947,16.6121,17.3133,1719300.0],["2010-04-07",17.0836,17.0836,16.4912,16.6423,14614100.0],["2010-04-08",16.6242,16.7149,16.4912,16.6423,2879300.0],["2010-04-09",16.6846,16.872,16.4972,16.866,3068100.0],["2010-04-12",16.8841,16.9204,16.7753,16.7934,1706900.0],["2010-04-13",16.7814,17.1985,16.7028,17.0957,2098700.0],["2010-04-14",17.2831,17.2831,16.8781,17.1441,2997900.0],["2010-04-15",17.0413,17.1199,16.4972,16.5758,2603000.0],["2010-04-16",16.5214,16.7088,16.2192,16.2373,3120700.0],["2010-04-19",16.1043,16.4428,16.0257,16.4247,1929500.0],["2010-04-20",16.5637,16.8418,16.2796,16.7632,2161100.0],["2010-04-21",16.7028,17.0715,16.5456,16.7451,2459900.0],["2010-04-22",16.5154,16.8902,16.3884,16.8539,1752900.0],["2010-04-23",16.9325,17.1441,16.6423,17.1138,2023800.0],["2010-04-26",17.1078,17.3919,16.9567,17.1441,1820600.0],["2010-04-27",17.0232,17.1562,16.6242,16.6484,1992100.0],["2010-04-28",16.7935,16.9809,16.6363,16.8358,1427800.0],["2010-04-29",17.0292,17.5491,16.9748,17.4645,2044500.0],["2010-04-30",17.4645,17.6337,16.8055,16.8418,2417800.0],["2010-05-03",17.005,17.531,17.005,17.4584,1620300.0],["2010-05-04",17.1018,17.1924,16.7028,16.9446,2133800.0],["2010-05-05",16.7451,17.3012,16.5033,16.8902,2499400.0],["2010-05-06",16.7814,16.9264,14.4419,16.068,3697400.0],["2010-05-07",16.0318,16.8176,15.3124,15.397,4178000.0],["2010-05-10",16.2796,16.9748,16.2494,16.6665,4120900.0],["2010-05-11",16.328,16.9929,16.3038,16.7028,2515300.0],["2010-05-12",16.8237,17.5249,16.727,17.4584,2435300.0],["2010-05-13",17.4342,17.4403,17.005,17.1138,1423800.0],["2010-05-14",16.9809,16.999,15.935,16.0862,2232800.0],["2010-05-17",16.195,16.5637,15.5905,16.0439,1896300.0],["2010-05-18",16.3461,16.4912,15.7174,15.8383,2444300.0],["2010-05-19",15.796,16.3703,15.2278,15.8504,2434700.0],["2010-05-20",15.2701,15.4817,15.0041,15.0283,3543400.0],["2010-05-21",14.7018,15.657,14.5326,15.4575,3566000.0],["2010-05-24",14.992,15.1613,14.7079,14.8288,2654100.0],["2010-05-25",14.4237,14.8227,13.9885,14.8046,2369700.0],["2010-05-26",15.0162,15.5844,14.7441,14.9074,2503600.0],["2010-05-27",15.3547,15.8323,15.125,15.802,2237700.0],["2010-05-28",15.796,16.0197,15.6146,15.6751,1910600.0],["2010-06-01",15.5602,15.6388,15.1371,15.1794,1572000.0],["2010-06-02",15.3547,15.5179,14.9255,15.5058,2614900.0],["2010-06-03",15.6207,15.663,15.2701,15.4635,1426400.0],["2010-06-04",15.0524,15.3789,14.5386,14.5991,2760700.0],["2010-06-07",14.7804,15.0101,14.5084,14.5446,1685100.0],["2010-06-08",14.6353,14.992,14.2001,14.9436,2652900.0],["2010-06-09",15.1129,15.7235,15.1129,15.2157,1913500.0],["2010-06-10",15.5965,16.0801,15.4212,15.9894,2256500.0],["2010-06-11",15.79,16.2192,15.7053,16.2131,1174700.0],["2010-06-14",16.4247,16.6786,16.195,16.3884,2428500.0],["2010-06-15",16.467,16.7934,16.3642,16.739,1764000.0],["2010-06-16",16.6121,16.7753,16.2977,16.3884,1389500.0],["2010-06-17",16.461,16.5214,16.1648,16.2857,1468700.0],["2010-06-18",16.201,16.2917,15.9894,16.1406,3121100.0],["2010-06-21",16.4428,16.4731,15.9774,16.0378,1666000.0],["2010-06-22",16.0983,16.2252,15.2459,15.2942,2359800.0],["2010-06-23",15.2519,15.4937,15.0524,15.3547,2736000.0],["2010-06-24",15.2459,15.3849,14.9255,14.9557,1724300.0],["2010-06-25",15.0404,15.5481,14.9134,15.3728,2622500.0],["2010-06-28",15.4393,15.4454,15.0645,15.1613,1161900.0],["2010-06-29",14.8227,14.9799,14.5084,14.6293,2527500.0],["2010-06-30",14.6232,14.8711,14.327,14.3331,2126800.0],["2010-07-01",14.4371,14.486,13.8253,14.3208,1954800.0],["2010-07-02",14.4677,14.4799,13.8559,13.9171,1762900.0],["2010-07-06",14.1863,14.4004,13.5133,13.6051,2411700.0],["2010-07-07",13.6724,14.5716,13.6296,14.5105,2801600.0],["2010-07-08",14.7429,14.9693,14.5594,14.9081,3190500.0],["2010-07-09",14.8714,15.0855,14.7919,15.0243,1128800.0],["2010-07-12",14.9387,15.1712,14.7858,15.1039,1113600.0],["2010-07-13",15.3486,15.5749,15.2446,15.477,1856200.0],["2010-07-14",15.4342,15.526,15.1222,15.214,1992000.0],["2010-07-15",15.1834,15.214,14.694,14.902,2073300.0],["2010-07-16",14.798,14.8041,13.9538,14.07,3749000.0],["2010-07-19",14.0884,14.6512,13.8926,14.5594,2875000.0],["2010-07-20",14.3086,14.7613,14.1434,14.7062,2347900.0],["2010-07-21",14.7919,14.7919,13.4889,13.7642,3820900.0],["2010-07-22",13.5439,14.1251,13.5439,14.0394,3909600.0],["2010-07-23",14.0027,14.4065,13.9293,14.3147,3975500.0],["2010-07-26",14.3575,15.0243,14.278,14.9999,1932200.0],["2010-07-27",15.1283,15.3302,14.9754,15.1039,2312500.0],["2010-07-28",15.11,15.3669,14.957,15.0366,1598800.0],["2010-07-29",15.214,15.2752,14.6818,14.8163,1782300.0],["2010-07-30",14.5778,15.3363,14.5472,15.269,2724200.0],["2010-08-02",15.5504,15.9848,15.5076,15.9419,2234100.0],["2010-08-03",15.8624,15.9848,15.7095,15.734,2128800.0],["2010-08-04",15.789,15.9664,15.63,15.8808,1853800.0],["2010-08-05",15.6789,15.9542,15.6606,15.7951,1314900.0],["2010-08-06",15.5382,15.8991,15.2935,15.6789,2054600.0],["2010-08-09",15.7829,16.0154,15.5504,15.9786,1111300.0],["2010-08-10",15.7217,15.9052,15.5137,15.6605,886000.0],["2010-08-11",14.9937,15.2813,14.853,14.9693,1673000.0],["2010-08-12",14.7185,14.9937,14.6206,14.6512,1797800.0],["2010-08-13",14.6206,14.9326,14.6145,14.798,1032400.0],["2010-08-16",14.7001,15.0182,14.6267,14.8163,790200.0],["2010-08-17",14.9999,15.2751,14.8408,15.1039,1019400.0],["2010-08-18",15.0977,15.3547,14.9081,15.1528,1043200.0],["2010-08-19",15.0488,15.0549,14.5044,14.5839,1486900.0],["2010-08-20",14.4738,14.6634,14.4004,14.6328,1250400.0],["2010-08-23",14.7307,14.9081,14.3698,14.3942,1436000.0],["2010-08-24",14.119,14.4615,14.0517,14.2964,2043100.0],["2010-08-25",14.174,14.7552,14.1312,14.694,1822800.0],["2010-08-26",14.7674,14.8225,14.3698,14.382,1440900.0],["2010-08-27",14.5716,14.6145,14.1251,14.6084,2000300.0],["2010-08-30",14.5044,14.7246,14.4493,14.4554,1053100.0],["2010-08-31",14.382,14.6879,14.2841,14.5533,1768600.0],["2010-09-01",14.8469,15.006,14.6206,14.9876,2678800.0],["2010-09-02",15.0916,15.4342,14.9509,15.3853,1597700.0],["2010-09-03",15.685,15.8563,15.5076,15.7584,1394800.0],["2010-09-07",15.6544,15.7156,15.3302,15.3302,1033200.0],["2010-09-08",15.3608,15.5137,15.3608,15.4526,785800.0],["2010-09-09",15.6911,15.7278,15.2323,15.3241,1449900.0],["2010-09-10",15.3914,15.5933,15.269,15.5382,1298300.0],["2010-09-13",15.7462,15.9297,15.7034,15.8808,1234600.0],["2010-09-14",15.7951,16.0153,15.7217,15.9175,996700.0],["2010-09-15",15.8257,16.205,15.7278,16.101,1437000.0],["2010-09-16",16.0704,16.205,15.9725,15.9725,1142100.0],["2010-09-17",16.0826,16.1438,15.6361,15.7217,1225500.0],["2010-09-20",15.7584,16.2662,15.7095,16.2233,1268600.0],["2010-09-21",16.1866,16.2539,15.7217,15.7645,1333800.0],["2010-09-22",15.7217,15.9481,15.5137,15.5749,1209700.0],["2010-09-23",15.3975,15.6422,15.2079,15.2935,1724000.0],["2010-09-24",15.5688,15.8869,15.5137,15.8196,1275800.0],["2010-09-27",15.789,15.789,15.4526,15.5749,1182300.0],["2010-09-28",15.6116,16.0154,15.3853,15.9542,1554300.0],["2010-09-29",15.9052,16.1316,15.7645,16.0521,1638300.0],["2010-09-30",16.1989,16.4986,15.997,16.1928,3065000.0],["2010-10-01",16.3473,16.5761,16.1618,16.4463,2586400.0],["2010-10-04",16.4153,16.7554,16.4092,16.6997,1906100.0],["2010-10-05",16.8914,16.9223,16.6008,16.7554,3058200.0],["2010-10-06",16.6503,16.6936,16.335,16.4463,3275000.0],["2010-10-07",16.5823,16.6936,16.4772,16.5823,1800800.0],["2010-10-08",16.6194,16.6441,16.2917,16.4895,3016100.0],["2010-10-11",16.4524,16.6936,16.3535,16.6627,1103000.0],["2010-10-12",16.6317,16.6441,16.3102,16.539,3170600.0],["2010-10-13",16.6379,17.0831,16.5885,16.8172,1554500.0],["2010-10-14",16.7616,16.8358,16.4957,16.6317,1119600.0],["2010-10-15",16.7925,16.8914,16.5885,16.6503,1335800.0],["2010-10-18",16.6874,16.7183,16.4648,16.6997,1393000.0],["2010-10-19",16.4277,16.6936,16.236,16.3721,2022400.0],["2010-10-20",16.4957,17.5221,16.4339,17.2006,3257400.0],["2010-10-21",17.25,17.2933,16.9718,17.1944,1490200.0],["2010-10-22",17.2377,17.2809,17.0954,17.2315,1492400.0],["2010-10-25",17.386,17.4046,17.1758,17.2686,1164500.0],["2010-10-26",17.114,17.2686,16.8234,16.9842,1626600.0],["2010-10-27",16.8419,17.3118,16.8358,17.0274,1905500.0],["2010-10-28",17.1758,17.3737,16.879,17.1264,1084200.0],["2010-10-29",17.0769,17.5282,17.0707,17.4293,1703100.0],["2010-11-01",17.6704,17.8745,17.485,17.6333,1638700.0],["2010-11-02",17.7817,17.8374,17.5777,17.6643,1128800.0],["2010-11-03",17.6828,17.893,17.5592,17.7694,1791700.0],["2010-11-04",17.9796,18.4928,17.8498,18.4557,1692300.0],["2010-11-05",18.4433,18.9998,18.3753,18.6411,1873000.0],["2010-11-08",18.604,18.9441,18.5051,18.8452,2237200.0],["2010-11-09",18.8019,18.9998,17.9425,18.0909,2406800.0],["2010-11-10",18.1527,18.5237,18.1032,18.4928,1806500.0],["2010-11-11",18.8266,18.8266,18.3444,18.4742,1507900.0],["2010-11-12",18.3196,18.4804,17.992,18.0352,1717400.0],["2010-11-15",18.1094,18.3135,17.8745,17.9116,1183900.0],["2010-11-16",17.7879,17.825,17.0645,17.1696,1835000.0],["2010-11-17",17.2438,17.7446,17.2438,17.5344,1830300.0],["2010-11-18",17.8127,18.1342,17.6581,17.7261,1398500.0],["2010-11-19",17.7014,18.1465,17.6395,18.0909,1648000.0],["2010-11-22",18.0105,18.1898,17.8559,18.0229,1472200.0],["2010-11-23",17.757,18.0476,17.757,17.893,1418000.0],["2010-11-24",18.0661,18.5299,18.0229,18.4,1010700.0],["2010-11-26",18.2455,18.567,18.2145,18.4,554000.0],["2010-11-29",18.3011,18.4433,18.0847,18.2269,1402100.0],["2010-11-30",17.9054,18.2084,17.8868,18.0476,2017900.0],["2010-12-01",18.3444,18.4,18.128,18.3258,2052600.0],["2010-12-02",18.3753,18.8761,18.3258,18.8514,1273500.0],["2010-12-03",18.7586,19.0492,18.6659,19.0183,1547500.0],["2010-12-06",19.0121,19.5006,18.8637,19.3645,2195900.0],["2010-12-07",19.6613,19.7664,19.3769,19.482,1927300.0],["2010-12-08",19.482,19.5748,19.21,19.3027,2097700.0],["2010-12-09",19.4387,19.6984,19.3213,19.414,1788500.0],["2010-12-10",19.4387,19.7973,19.3893,19.6366,1325700.0],["2010-12-13",19.7355,19.8963,19.6242,19.6737,1187900.0],["2010-12-14",19.6366,19.7231,19.0739,19.1543,1399100.0],["2010-12-15",19.1358,19.2903,18.7957,18.8019,1428300.0],["2010-12-16",18.9008,18.9997,18.7834,18.839,1317700.0],["2010-12-17",18.907,19.0369,18.8081,18.9503,2338400.0],["2010-12-20",19.0121,19.4264,18.9565,19.3769,1388800.0],["2010-12-21",19.5329,19.7138,19.3707,19.6826,810600.0],["2010-12-22",19.6389,19.9009,19.5953,19.6888,1040600.0],["2010-12-23",19.6264,19.7512,19.4019,19.4206,890700.0],["2010-12-27",19.3707,19.7824,19.2521,19.6888,911000.0],["2010-12-28",19.6951,19.7824,19.2833,19.589,1297300.0],["2010-12-29",19.6701,19.6888,19.483,19.6389,974600.0],["2010-12-30",19.6264,19.8011,19.5828,19.7325,676800.0],["2010-12-31",19.6639,19.9134,19.6639,19.7824,873800.0],["2011-01-03",19.9446,20.2378,19.8635,20.1567,1953900.0],["2011-01-04",20.269,20.3439,19.8074,20.1193,2804600.0],["2011-01-05",20.0195,20.4686,20.0195,20.4624,1976700.0],["2011-01-06",20.4562,20.5934,20.3376,20.4375,1557600.0],["2011-01-07",20.4187,20.6246,20.1006,20.2753,1786000.0],["2011-01-10",20.1692,20.5248,19.9633,20.3938,1980600.0],["2011-01-11",20.4499,20.5747,19.9945,20.2316,1111200.0],["2011-01-12",20.4312,20.6184,20.163,20.2503,1208000.0],["2011-01-13",20.3064,20.3564,20.0756,20.1505,1093600.0],["2011-01-14",20.1754,20.294,20.0319,20.2753,1735500.0],["2011-01-18",20.2503,20.7307,20.2191,20.7244,1650100.0],["2011-01-19",20.6246,20.8118,20.2815,20.3813,985600.0],["2011-01-20",20.294,20.818,20.2066,20.6683,1236900.0],["2011-01-21",20.7494,20.7993,20.5373,20.7806,1143900.0],["2011-01-24",20.7307,20.9553,20.7307,20.7743,890200.0],["2011-01-25",20.7119,20.8554,20.4936,20.6995,1573900.0],["2011-01-26",20.7993,20.7993,20.4125,20.4998,1242900.0],["2011-01-27",21.9285,22.4837,21.0863,21.2173,8469200.0],["2011-01-28",21.2609,21.2609,20.4624,20.5435,2681800.0],["2011-01-31",20.6745,21.0426,20.5497,20.9303,6025500.0],["2011-02-01",20.9615,21.1175,20.6496,20.7244,2661400.0],["2011-02-02",20.5997,20.818,20.5435,20.556,1528600.0],["2011-02-03",20.5497,20.7931,20.4187,20.6433,1849500.0],["2011-02-04",20.6558,20.7244,20.5123,20.6496,1215400.0],["2011-02-07",20.7369,20.9677,20.712,20.8991,2420500.0],["2011-02-08",20.949,21.105,20.9241,21.0239,1738100.0],["2011-02-09",20.9615,21.0675,20.8492,21.0176,1733900.0],["2011-02-10",20.9736,21.3888,20.9736,21.2819,1834200.0],["2011-02-11",21.263,21.5775,21.068,21.5775,1467500.0],["2011-02-14",21.7851,21.8795,21.5649,21.6719,1454600.0],["2011-02-15",21.5461,21.8229,21.3259,21.8166,1306300.0],["2011-02-16",21.8606,22.2066,21.8417,22.1751,2165900.0],["2011-02-17",22.0808,22.647,22.0808,22.5463,1706800.0],["2011-02-18",22.5463,22.5841,22.15,22.2695,1995200.0],["2011-02-22",22.0053,22.3387,21.9675,22.043,1815200.0],["2011-02-23",22.0556,22.2192,21.8292,22.0179,1791200.0],["2011-02-24",21.9801,22.2003,21.7033,21.9046,2078300.0],["2011-02-25",22.0934,22.4394,22.0619,22.4394,1505200.0],["2011-02-28",22.5337,22.886,22.452,22.886,1571400.0],["2011-03-01",22.8797,22.9426,22.106,22.1185,2501300.0],["2011-03-02",22.1626,22.2569,21.6593,21.7851,1644600.0],["2011-03-03",22.1311,22.7224,22.0997,22.5903,1930300.0],["2011-03-04",22.54,22.6407,22.1626,22.4142,1219000.0],["2011-03-07",22.4834,22.6281,22.0053,22.1122,1099900.0],["2011-03-08",22.2129,22.8042,22.1374,22.6092,1168600.0],["2011-03-09",22.5463,22.7225,22.3639,22.4205,877500.0],["2011-03-10",22.1374,22.2003,21.6908,21.8103,1382900.0],["2011-03-11",21.8417,22.0368,21.4832,21.9864,1122700.0],["2011-03-14",21.7725,21.8292,21.3259,21.4454,1499400.0],["2011-03-15",20.7408,21.2001,20.5773,21.0176,2114300.0],["2011-03-16",20.9421,21.3825,20.7975,20.9862,2783500.0],["2011-03-17",22.1122,22.1122,20.9484,21.0428,2363000.0],["2011-03-18",21.3133,21.5398,20.9988,21.0051,2501600.0],["2011-03-21",21.3636,21.7788,21.0994,21.6153,1179400.0],["2011-03-22",21.6027,21.7285,21.3196,21.4769,1693200.0],["2011-03-23",21.4769,21.4832,21.0743,21.351,1594600.0],["2011-03-24",21.4391,21.8166,21.2064,21.7285,950900.0],["2011-03-25",21.7725,22.0808,21.6593,21.8795,854500.0],["2011-03-28",21.9046,22.0368,21.76,21.804,1062500.0],["2011-03-29",21.7537,21.9738,21.5083,21.9046,1216100.0],["2011-03-30",21.9801,22.4331,21.8984,22.4268,1219500.0],["2011-03-31",22.2947,22.6533,22.2947,22.6281,1135000.0],["2011-04-01",22.7791,22.9552,22.4897,22.6721,1782900.0],["2011-04-04",22.6784,22.8609,22.647,22.7602,1060800.0],["2011-04-05",22.647,22.9049,22.647,22.6784,1782600.0],["2011-04-06",22.8042,22.8042,22.4897,22.7476,949600.0],["2011-04-07",22.6847,22.7099,22.194,22.301,1570200.0],["2011-04-08",22.4016,22.5086,21.9738,22.0556,666900.0],["2011-04-11",22.0179,22.3513,22.0116,22.1689,955100.0],["2011-04-12",22.043,22.2381,21.9172,22.1248,1282400.0],["2011-04-13",22.2506,22.4205,21.9361,21.9801,1430100.0],["2011-04-14",21.9109,22.5778,21.7159,22.5149,1504100.0],["2011-04-15",22.5778,22.9363,22.5086,22.9049,1707000.0],["2011-04-18",22.5778,22.7162,22.301,22.5337,1398500.0],["2011-04-19",22.5715,22.886,22.4834,22.7224,1347200.0],["2011-04-20",23.0685,23.1062,22.0745,22.452,2328400.0],["2011-04-21",22.5023,22.7225,22.3073,22.6092,1278100.0],["2011-04-25",22.7036,22.9238,22.496,22.8357,1636400.0],["2011-04-26",22.886,23.1376,22.7225,22.9741,1695300.0],["2011-04-27",22.9741,23.0622,22.5966,22.8042,1649400.0],["2011-04-28",22.8105,23.3138,22.8105,23.2383,1898100.0],["2011-04-29",23.1943,23.2131,22.6281,22.8986,1960300.0],["2011-05-02",23.0936,23.3075,22.6092,22.8734,1587300.0],["2011-05-03",22.8483,23.0307,22.2632,22.691,2364900.0],["2011-05-04",22.7036,22.8168,22.3261,22.4394,1491900.0],["2011-05-05",22.3198,22.7854,22.2758,22.6029,1578400.0],["2011-05-06",22.8923,22.8923,22.2884,22.3513,1880300.0],["2011-05-09",22.301,22.4331,22.0179,22.301,1480200.0],["2011-05-10",22.3324,23.0747,22.3324,23.0181,2059400.0],["2011-05-11",23.0307,23.0307,22.3324,22.4079,1672100.0],["2011-05-12",22.3508,22.5347,21.9387,22.4333,1669400.0],["2011-05-13",22.4206,22.5094,22.0845,22.0972,1216400.0],["2011-05-16",21.9958,22.2938,21.9324,22.0465,1407200.0],["2011-05-17",21.9641,22.0972,21.7802,22.0972,2347200.0],["2011-05-18",22.0719,22.3952,21.9324,22.3762,1561900.0],["2011-05-19",22.4903,22.7503,22.3825,22.6615,1434100.0],["2011-05-20",22.6172,22.6552,22.3889,22.3889,1285200.0],["2011-05-23",22.0148,22.2748,21.9324,22.1416,1530000.0],["2011-05-24",21.8753,22.3191,21.869,22.2367,1826900.0],["2011-05-25",22.1733,22.5284,22.0211,22.4586,1599500.0],["2011-05-26",22.4143,23.0103,22.3255,22.9278,1959800.0],["2011-05-27",23.0673,23.3146,22.9532,23.1371,2814700.0],["2011-05-31",23.34,23.7395,23.321,23.4541,3776600.0],["2011-06-01",23.3463,23.5049,22.5855,22.5981,3992400.0],["2011-06-02",22.6869,22.9532,21.5963,21.6027,47686200.0],["2011-06-03",21.1461,21.5836,21.0827,21.5583,6393500.0],["2011-06-06",21.7738,21.7738,20.8608,20.8671,5971900.0],["2011-06-07",21.2285,21.7992,21.1968,21.628,6649400.0],["2011-06-08",21.5329,21.8753,21.3427,21.368,3894400.0],["2011-06-09",21.4949,21.4949,20.4677,20.715,5553100.0],["2011-06-10",20.6198,20.8101,20.1379,20.3472,5781400.0],["2011-06-13",20.3852,20.8798,20.3091,20.8164,4836700.0],["2011-06-14",21.0193,21.3363,20.8798,21.2032,3434900.0],["2011-06-15",20.9813,21.1651,20.7086,20.8798,4659600.0],["2011-06-16",21.051,21.3363,20.6896,21.032,5409000.0],["2011-06-17",21.2412,21.4188,20.9622,21.368,4364100.0],["2011-06-20",21.2286,21.6217,21.1968,21.6027,3448800.0],["2011-06-21",21.9387,22.1289,21.5773,21.7231,3806000.0],["2011-06-22",21.6978,21.9768,21.6534,21.7295,2853700.0],["2011-06-23",21.2666,21.6407,21.1778,21.4505,26332600.0],["2011-06-24",21.609,21.9577,21.4695,21.6597,8013400.0],["2011-06-27",21.7104,21.9577,21.5646,21.7929,3684800.0],["2011-06-28",21.8309,21.869,21.6534,21.8309,3878700.0],["2011-06-29",21.9387,22.465,21.7738,22.4459,4972900.0],["2011-06-30",22.7186,22.8264,22.5347,22.7249,5079900.0],["2011-07-01",22.6679,23.1434,22.5981,22.9532,4271800.0],["2011-07-05",22.9152,23.4351,22.7567,22.9532,4512300.0],["2011-07-06",22.9152,22.9849,22.6235,22.8264,5681200.0],["2011-07-07",23.0927,23.7521,23.0927,23.6253,4440100.0],["2011-07-08",23.2385,23.3907,22.782,23.321,3352500.0],["2011-07-11",22.9849,23.1688,22.6298,22.6489,3260400.0],["2011-07-12",22.3445,23.061,22.3001,22.6172,4377000.0],["2011-07-13",22.6679,22.7884,22.0719,22.0909,4250100.0],["2011-07-14",21.8119,22.2557,21.7295,21.9387,4099900.0],["2011-07-15",22.0465,22.1353,21.8499,22.0592,3330500.0],["2011-07-18",22.0275,22.0909,21.5773,21.8119,2691500.0],["2011-07-19",21.9007,22.2621,21.888,22.2494,2963800.0],["2011-07-20",22.3128,22.3699,22.1289,22.2684,2125600.0],["2011-07-21",22.4777,22.9405,22.3128,22.4903,2495100.0],["2011-07-22",22.484,22.744,22.3508,22.7313,1718300.0],["2011-07-25",22.4523,22.6996,22.3318,22.4777,1873600.0],["2011-07-26",22.4079,22.744,22.2367,22.7123,1853700.0],["2011-07-27",22.6552,22.6806,21.6851,21.7168,4096800.0],["2011-07-28",21.8753,22.7693,21.8753,22.3762,3958200.0],["2011-07-29",22.0782,22.6552,21.628,22.5918,5242900.0],["2011-08-01",22.7883,22.9595,21.4251,21.7992,4706700.0],["2011-08-02",21.5456,21.7421,20.6832,20.7023,4910900.0],["2011-08-03",20.7657,21.2095,19.9414,20.4486,5072500.0],["2011-08-04",20.2077,20.2775,18.8445,18.8889,7133800.0],["2011-08-05",19.2439,19.2439,17.9187,18.2358,8078500.0],["2011-08-08",17.8173,17.9187,16.0165,16.0355,8548500.0],["2011-08-09",16.454,17.5446,15.9658,17.4939,10669800.0],["2011-08-10",17.1071,17.8363,16.5682,16.7394,7524700.0],["2011-08-11",16.8154,17.9821,16.5301,17.57,7061600.0],["2011-08-12",17.7095,17.9568,17.3671,17.6017,3878800.0],["2011-08-15",17.6778,18.6923,17.589,18.6416,6062400.0],["2011-08-16",18.2992,18.5782,17.8553,18.4513,5200700.0],["2011-08-17",18.6225,19.003,18.3499,18.6099,3519300.0],["2011-08-18",17.4939,17.9758,17.2973,17.5573,7221700.0],["2011-08-19",17.272,17.7856,16.8218,16.8788,4986100.0],["2011-08-22",17.4115,17.4368,16.4857,16.6062,3763900.0],["2011-08-23",16.6252,16.7394,16.2828,16.5111,5611100.0],["2011-08-24",16.5618,16.733,16.0102,16.2955,6190200.0],["2011-08-25",16.473,16.6316,15.5663,15.8517,5425900.0],["2011-08-26",15.6171,15.9721,15.1796,15.9404,5970400.0],["2011-08-29",16.2194,16.7837,16.0419,16.7584,5031700.0],["2011-08-30",16.5808,17.0754,16.3272,16.9549,3038400.0],["2011-08-31",17.1198,17.3988,16.8218,17.2656,3892800.0],["2011-09-01",17.2086,17.551,16.993,17.3861,4786500.0],["2011-09-02",16.9359,17.2022,16.5365,16.5808,3486500.0],["2011-09-06",15.9278,16.3779,15.7375,16.2321,2895200.0],["2011-09-07",16.5935,17.2149,16.416,17.1959,4337000.0],["2011-09-08",17.1261,17.3037,16.8852,17.0057,3405600.0],["2011-09-09",16.6886,16.8598,16.0926,16.2638,4462000.0],["2011-09-12",15.9721,16.3145,15.8517,16.2131,4560000.0],["2011-09-13",16.2955,16.4921,16.1053,16.4223,4396600.0],["2011-09-14",16.5491,16.9232,16.2131,16.8408,6167000.0],["2011-09-15",17.0074,17.6162,16.8216,17.5521,4678300.0],["2011-09-16",17.7123,18.1545,17.3663,18.1481,8731900.0],["2011-09-19",17.802,18.0263,17.6226,17.8853,6451600.0],["2011-09-20",17.9879,18.3339,17.77,18.116,4002900.0],["2011-09-21",18.0968,18.1481,17.0523,17.1035,7584300.0],["2011-09-22",16.6229,16.7703,15.9052,16.1039,6225100.0],["2011-09-23",16.0846,16.405,15.8411,16.3474,4766600.0],["2011-09-26",16.5652,16.7126,16.2192,16.6934,3445900.0],["2011-09-27",17.1228,17.2509,16.6998,16.8408,3730500.0],["2011-09-28",16.9113,16.9113,16.0206,16.0526,3227900.0],["2011-09-29",16.4371,16.4563,16.0206,16.2961,4104400.0],["2011-09-30",16.059,16.4243,15.5335,15.5399,4272200.0],["2011-10-03",15.3669,15.7258,14.4954,14.5018,4950600.0],["2011-10-04",14.348,15.1362,13.9315,15.085,5900000.0],["2011-10-05",15.117,15.1683,14.2455,14.8735,4441400.0],["2011-10-06",14.8094,15.7194,14.5659,15.6873,6165000.0],["2011-10-07",15.8347,15.9629,15.0657,15.0721,4554500.0],["2011-10-10",15.4246,15.8603,15.4246,15.7514,4894800.0],["2011-10-11",15.6168,15.8091,15.3926,15.6745,3116700.0],["2011-10-12",15.8796,16.2769,15.6809,15.9437,3399000.0],["2011-10-13",15.7963,16.0462,15.3926,15.8411,2651100.0],["2011-10-14",16.1231,16.5332,16.0013,16.5204,2899900.0],["2011-10-17",16.2833,16.514,16.1744,16.2448,4980000.0],["2011-10-18",16.2705,17.3919,16.2577,17.2958,5425900.0],["2011-10-19",17.2125,17.3855,16.6934,16.8024,3450600.0],["2011-10-20",16.7959,16.9562,16.4691,16.8793,4260100.0],["2011-10-21",17.0651,17.6995,17.0138,17.6867,4134600.0],["2011-10-24",17.7123,18.4749,17.7059,18.3403,3534800.0],["2011-10-25",18.225,18.2314,17.1933,17.5906,5205000.0],["2011-10-26",17.9494,18.0648,17.5457,17.7572,5164800.0],["2011-10-27",19.2439,19.4297,18.4044,18.9876,7402700.0],["2011-10-28",18.8786,19.2311,18.7248,19.1798,5040500.0],["2011-10-31",18.853,19.5835,18.7633,19.0709,4381400.0],["2011-11-01",18.3211,18.5838,17.7636,17.7892,5621700.0],["2011-11-02",18.2506,18.7569,17.8533,18.116,4571600.0],["2011-11-03",18.398,18.8145,17.8533,18.7441,3397800.0],["2011-11-04",18.4749,18.8338,18.2891,18.7569,2884200.0],["2011-11-07",18.7953,19.0709,18.4621,18.8466,2289100.0],["2011-11-08",19.0773,19.199,18.225,19.0452,3604300.0],["2011-11-09",18.4685,18.4685,17.6546,17.7187,4970100.0],["2011-11-10",18.0071,18.0391,17.3919,17.456,3905300.0],["2011-11-11",17.7444,18.2698,17.5842,18.2506,2463000.0],["2011-11-14",18.116,18.1481,17.802,17.9238,2626100.0],["2011-11-15",17.7572,18.1929,17.6098,18.0263,2508600.0],["2011-11-16",17.8405,18.366,17.7187,17.8918,3631700.0],["2011-11-17",17.77,18.1481,17.4752,17.5906,4879800.0],["2011-11-18",17.7828,17.8149,17.456,17.6482,3041700.0],["2011-11-21",17.3919,17.3919,16.7062,16.7959,4716700.0],["2011-11-22",16.7255,16.8536,16.405,16.4563,3386500.0],["2011-11-23",16.2256,16.2897,15.9629,15.9693,3263000.0],["2011-11-25",15.9885,16.5396,15.9885,16.1551,1206300.0],["2011-11-28",16.7319,16.8921,16.4948,16.7639,3851700.0],["2011-11-29",16.8408,16.8921,16.6229,16.6998,2513100.0],["2011-11-30",17.3278,17.8597,17.001,17.8277,4810600.0],["2011-12-01",17.7636,17.77,17.3022,17.6226,3575600.0],["2011-12-02",17.8341,18.1609,17.6739,17.8149,3074700.0],["2011-12-05",18.0776,18.4493,17.9558,18.2634,3039200.0],["2011-12-06",18.2634,18.3147,17.9174,18.1801,2377600.0],["2011-12-07",18.084,18.539,17.8853,18.4813,2702500.0],["2011-12-08",18.3211,18.3531,17.802,17.9046,3548200.0],["2011-12-09",18.0391,18.5198,17.943,18.3916,2373500.0],["2011-12-12",18.1225,18.1609,17.4624,17.6611,3134900.0],["2011-12-13",17.7636,18.052,17.1933,17.3663,2570800.0],["2011-12-14",17.3086,17.5201,17.0779,17.283,3148100.0],["2011-12-15",17.5873,17.7492,17.4449,17.6391,2678800.0],["2011-12-16",17.801,18.0989,17.678,17.814,4116100.0],["2011-12-19",17.9564,17.9564,17.3477,17.3866,2404900.0],["2011-12-20",17.7298,18.3061,17.7104,18.2931,2656200.0],["2011-12-21",18.2996,18.4032,17.9759,18.2996,2155100.0],["2011-12-22",18.4356,18.9407,18.3838,18.6428,2959600.0],["2011-12-23",18.8112,18.85,18.5457,18.727,1332800.0],["2011-12-27",18.6234,18.9342,18.4809,18.7788,1609800.0],["2011-12-28",18.8112,18.8112,18.4227,18.4421,1916200.0],["2011-12-29",18.6169,18.6299,18.4226,18.5004,2568100.0],["2011-12-30",18.5327,18.6881,18.4745,18.5133,2030100.0],["2012-01-03",19.0572,19.3292,18.604,18.9342,3104800.0],["2012-01-04",18.8695,18.8695,18.2802,18.455,3068000.0],["2012-01-05",18.2672,19.0249,18.2349,18.9342,4350600.0],["2012-01-06",18.714,18.7788,18.5198,18.6428,3674100.0],["2012-01-09",18.6363,18.7076,18.4291,18.4744,1987300.0],["2012-01-10",18.74,19.1155,18.7076,18.9795,2964000.0],["2012-01-11",18.9148,19.2191,18.8177,19.1803,1690600.0],["2012-01-12",19.3163,19.4782,18.8954,19.245,2861100.0],["2012-01-13",19.0184,19.3033,18.8371,19.1479,3701000.0],["2012-01-17",19.3616,20.0286,19.3292,19.776,3790900.0],["2012-01-18",19.8149,20.171,19.7566,19.8991,4062000.0],["2012-01-19",19.9444,20.32,19.7631,20.2682,3724800.0],["2012-01-20",20.2682,20.579,20.0739,20.579,3710100.0],["2012-01-23",20.5725,20.6308,20.3329,20.5984,7750300.0],["2012-01-24",20.4106,20.838,20.3588,20.838,2846600.0],["2012-01-25",20.7409,21.11,20.6761,20.961,3311900.0],["2012-01-26",21.1359,21.356,20.9351,21.0776,3918600.0],["2012-01-27",20.8509,21.11,20.7668,21.0582,3535100.0],["2012-01-30",20.7473,20.8574,20.3005,20.4624,4291300.0],["2012-01-31",20.6243,20.6891,20.3847,20.5337,3991500.0],["2012-02-01",20.7344,21.0776,20.715,21.0711,2690300.0],["2012-02-02",21.0841,21.2654,20.9934,21.2459,2849400.0],["2012-02-03",21.641,21.641,21.3237,21.4726,4793400.0],["2012-02-06",21.3625,21.5309,21.3366,21.356,2055300.0],["2012-02-07",21.2654,21.5697,21.2265,21.5568,3184300.0],["2012-02-08",21.5373,22.4892,21.4596,22.1331,4087200.0],["2012-02-09",22.1396,22.1719,21.8223,22.0942,3945000.0],["2012-02-10",21.8352,21.9906,21.3107,21.4143,3419100.0],["2012-02-13",21.6733,21.9129,21.5697,21.8546,1879900.0],["2012-02-14",21.8158,21.9259,21.4337,21.6215,3256200.0],["2012-02-15",21.751,21.9388,21.3496,21.5373,2731200.0],["2012-02-16",21.5891,21.9388,21.4596,21.9259,2390400.0],["2012-02-17",21.9906,22.0813,21.7834,22.0165,1843100.0],["2012-02-21",22.0036,22.0165,21.6604,21.7964,2149200.0],["2012-02-22",21.6604,21.8741,21.2913,21.3107,3011700.0],["2012-02-23",21.3172,21.7964,21.2718,21.7964,2632600.0],["2012-02-24",21.9194,22.0489,21.751,21.9388,2689100.0],["2012-02-27",21.8676,21.9842,21.6604,21.9453,2409500.0],["2012-02-28",21.9906,22.0165,21.6474,21.751,1891000.0],["2012-02-29",21.7446,21.9259,21.4855,21.7964,3325600.0],["2012-03-01",21.7964,21.9323,21.6345,21.887,2465500.0],["2012-03-02",21.9064,22.159,21.7187,21.8482,1745300.0],["2012-03-05",21.9,22.3209,21.751,22.3209,2372600.0],["2012-03-06",22.0554,22.2108,21.7769,21.8158,3132600.0],["2012-03-07",21.9129,22.1655,21.7122,22.1525,2902700.0],["2012-03-08",22.3027,22.3092,21.9305,21.9371,4220000.0],["2012-03-09",22.0023,22.3418,21.8848,22.2896,2605600.0],["2012-03-12",22.257,22.3418,22.1003,22.1917,2765300.0],["2012-03-13",22.27,22.825,22.257,22.7989,2774600.0],["2012-03-14",22.7466,22.9033,22.6291,22.7401,2520900.0],["2012-03-15",22.7401,23.0143,22.6944,22.8511,2869000.0],["2012-03-16",22.8446,23.0666,22.7532,23.0209,3202000.0],["2012-03-19",22.9425,23.2037,22.8446,23.1645,2582500.0],["2012-03-20",22.9817,23.0731,22.8576,23.0339,3002200.0],["2012-03-21",23.06,23.2102,22.949,23.1253,2356600.0],["2012-03-22",22.9033,22.9294,22.6618,22.8707,2766300.0],["2012-03-23",22.5638,23.0404,22.4724,22.9817,2490900.0],["2012-03-26",23.1971,23.3212,23.0927,23.3147,2326500.0],["2012-03-27",23.1253,23.3342,23.0013,23.1449,2842600.0],["2012-03-28",23.0731,23.1057,22.5638,22.8837,4118700.0],["2012-03-29",22.7009,23.0992,22.5899,23.0535,2753100.0],["2012-03-30",23.2494,23.5236,23.1514,23.5171,3158200.0],["2012-04-02",23.4713,23.7717,23.4061,23.6672,2921800.0],["2012-04-03",23.5823,23.615,23.4257,23.6019,2670900.0],["2012-04-04",23.4256,23.4583,23.2494,23.3212,2213100.0],["2012-04-05",23.1906,23.3604,22.9556,23.1645,1688800.0],["2012-04-09",22.7532,22.9033,22.6095,22.7923,1931900.0],["2012-04-10",22.8054,22.8054,21.6237,21.6302,5056900.0],["2012-04-11",21.9305,22.0219,21.702,21.7934,2930700.0],["2012-04-12",21.7738,22.1329,21.6106,22.1199,2744900.0],["2012-04-13",22.0742,22.0937,21.8065,21.8587,2249200.0],["2012-04-16",22.0415,22.3288,21.9175,22.2047,2382600.0],["2012-04-17",22.3288,22.7205,22.1656,22.6422,2072000.0],["2012-04-18",22.479,22.6161,22.2831,22.3157,2080000.0],["2012-04-19",22.381,22.5181,22.1982,22.4333,2665200.0],["2012-04-20",22.5377,22.8054,22.4528,22.7075,2212700.0],["2012-04-23",22.381,22.4137,21.7412,21.8718,4123100.0],["2012-04-24",21.9436,22.1656,21.8848,22.1264,3071800.0],["2012-04-25",22.381,22.7466,22.2831,22.6422,3352700.0],["2012-04-26",22.6095,22.936,22.4528,22.8642,2383100.0],["2012-04-27",22.9556,23.1775,22.7728,23.1123,2670800.0],["2012-04-30",23.06,23.3669,22.9751,23.3473,3793400.0],["2012-05-01",22.8511,23.9088,22.5181,23.4648,4806500.0],["2012-05-02",23.2428,23.4975,23.0666,23.4387,3234800.0],["2012-05-03",23.2951,23.6019,23.2363,23.4061,2540000.0],["2012-05-04",23.3277,23.3408,22.7336,22.8772,1897500.0],["2012-05-07",22.7923,23.2167,22.7009,23.1318,2311000.0],["2012-05-08",22.9099,23.047,22.6618,22.8707,2334100.0],["2012-05-09",22.5834,22.8511,22.2308,22.5834,3165800.0],["2012-05-10",22.8054,22.8511,22.4724,22.5899,2356800.0],["2012-05-11",22.4333,22.7923,22.2374,22.6095,2579700.0],["2012-05-14",22.2635,22.2896,21.9762,22.0415,3318600.0],["2012-05-15",22.0872,22.0872,21.6433,21.8587,2650000.0],["2012-05-16",21.9828,22.2113,21.5845,21.6106,3081800.0],["2012-05-17",21.6498,21.6563,20.912,20.9186,4964000.0],["2012-05-18",20.9186,20.9838,20.109,20.1938,5849900.0],["2012-05-21",20.2722,21.0752,20.1677,21.023,4024700.0],["2012-05-22",21.0948,21.0948,20.6443,20.7619,2501400.0],["2012-05-23",20.5725,20.9055,20.2526,20.8663,3511100.0],["2012-05-24",20.9316,21.0883,20.4746,20.7488,1905000.0],["2012-05-25",20.7227,20.8728,20.4224,20.566,1867300.0],["2012-05-29",20.7227,21.134,20.7031,21.1014,2451400.0],["2012-05-30",20.8076,20.912,20.7096,20.7553,3368900.0],["2012-05-31",20.788,21.1014,20.4224,20.8794,3980800.0],["2012-06-01",20.3114,20.5464,19.9131,19.9523,4035100.0],["2012-06-04",19.9392,19.9784,19.6062,19.8609,4035900.0],["2012-06-05",19.7303,20.3636,19.7172,20.344,2963200.0],["2012-06-06",20.3375,21.134,20.2657,20.8924,5582200.0],["2012-06-07",21.3535,21.3996,20.8266,20.8924,3217100.0],["2012-06-08",20.8068,21.0176,20.7409,20.9912,3160000.0],["2012-06-11",21.2481,21.3337,20.5499,20.5763,3729900.0],["2012-06-12",20.5434,21.0966,20.5434,21.09,3353800.0],["2012-06-13",20.9715,21.1822,20.7541,20.9122,4733200.0],["2012-06-14",20.9649,21.0637,20.6883,20.9188,5479100.0],["2012-06-15",20.7936,20.9583,20.6421,20.9122,5132700.0],["2012-06-18",20.7871,21.1427,20.5829,20.9781,2835600.0],["2012-06-19",21.1691,21.4918,21.0505,21.2613,2617200.0],["2012-06-20",21.3272,21.617,21.1757,21.3798,4265600.0],["2012-06-21",21.4918,21.5445,20.7673,20.82,3557900.0],["2012-06-22",21.0176,21.0835,20.5829,20.7739,3009400.0],["2012-06-25",20.4445,20.5433,20.3128,20.3523,2860500.0],["2012-06-26",20.4314,20.6158,20.2799,20.5302,3895800.0],["2012-06-27",20.6224,20.7278,20.4116,20.5236,3694600.0],["2012-06-28",20.4116,20.82,20.3589,20.7871,2965200.0],["2012-06-29",21.3337,21.9068,21.3337,21.887,4722900.0],["2012-07-02",21.9726,22.0319,21.5709,21.966,2612400.0],["2012-07-03",21.999,22.1505,21.7487,22.0714,849200.0],["2012-07-05",21.9792,22.0648,21.7158,21.8014,1507900.0],["2012-07-06",21.5182,21.8343,21.4523,21.7882,1468900.0],["2012-07-09",21.8409,21.8409,21.4589,21.5379,1578800.0],["2012-07-10",21.7026,21.8014,21.1691,21.3074,1571200.0],["2012-07-11",21.3271,21.5643,21.1691,21.4852,2217400.0],["2012-07-12",21.2547,21.5511,21.1427,21.393,2743600.0],["2012-07-13",21.4194,21.7882,21.3206,21.5972,2045000.0],["2012-07-16",21.5313,21.6367,21.3996,21.5313,1629500.0],["2012-07-17",21.6565,21.8672,21.3206,21.7684,1857100.0],["2012-07-18",21.6565,21.8145,21.5708,21.7684,1732700.0],["2012-07-19",21.808,21.8936,21.2481,21.5247,2039900.0],["2012-07-20",21.3074,21.472,21.0373,21.1493,3159700.0],["2012-07-23",20.8068,20.9254,20.5697,20.7014,2496300.0],["2012-07-24",20.7475,20.7936,20.438,20.6487,2848900.0],["2012-07-25",20.8068,21.0439,20.7673,20.8661,3316100.0],["2012-07-26",21.0703,21.5313,20.8661,21.2415,3420200.0],["2012-07-27",21.3074,21.6631,21.2547,21.4194,3603800.0],["2012-07-30",21.3996,21.5182,21.1954,21.2481,2095300.0],["2012-07-31",21.2415,21.3798,21.1757,21.2942,2459200.0],["2012-08-01",21.393,21.617,21.2745,21.3337,2812100.0],["2012-08-02",21.1559,21.3272,21.0439,21.3074,2467800.0],["2012-08-03",21.775,22.2032,21.5643,22.1702,4964500.0],["2012-08-06",22.2163,22.4271,22.1768,22.3481,2998200.0],["2012-08-07",22.4008,22.4073,22.2361,22.2361,3188400.0],["2012-08-08",22.0846,22.1636,21.8014,22.0253,1840300.0],["2012-08-09",21.9397,22.1966,21.9002,21.9002,1763900.0],["2012-08-10",21.8936,21.8936,21.6894,21.8672,2506500.0],["2012-08-13",21.8475,21.9463,21.584,21.7092,1668600.0],["2012-08-14",21.7289,21.9529,21.7289,21.8606,1942500.0],["2012-08-15",21.7948,21.966,21.775,21.9397,1216100.0],["2012-08-16",21.9463,22.3085,21.8606,22.2229,2555100.0],["2012-08-17",22.2295,22.269,22.0253,22.2624,2168800.0],["2012-08-20",22.1702,22.2624,21.9594,22.2229,1978500.0],["2012-08-21",22.2229,22.3481,22.1175,22.1768,1830800.0],["2012-08-22",22.1439,22.1636,21.7092,21.887,1863700.0],["2012-08-23",21.8672,21.9463,21.6697,21.6762,1875900.0],["2012-08-24",21.6433,22.1373,21.5577,22.0187,1793500.0],["2012-08-27",22.0648,22.2822,21.9265,22.2229,1953200.0],["2012-08-28",22.1241,22.46,21.999,22.3349,1785300.0],["2012-08-29",22.4271,22.6115,22.3481,22.5588,1514600.0],["2012-08-30",22.3876,22.5259,22.2888,22.4403,1358600.0],["2012-08-31",22.5983,22.5983,22.2624,22.5061,2557200.0],["2012-09-04",22.5259,22.7169,22.2493,22.6971,1448700.0],["2012-09-05",22.6708,22.8355,22.46,22.7762,3056600.0],["2012-09-06",22.9408,23.4282,22.9343,23.2899,3744500.0],["2012-09-07",23.3953,23.6522,23.2833,23.5336,3445600.0],["2012-09-10",23.527,23.6061,23.3624,23.5336,3024000.0],["2012-09-11",23.4941,23.863,23.3953,23.83,3087200.0],["2012-09-12",24.0557,24.0557,23.8234,23.9429,2871000.0],["2012-09-13",24.0026,24.673,23.903,24.5004,2858300.0],["2012-09-14",24.673,24.9452,24.4341,24.4872,3300300.0],["2012-09-17",24.5204,24.7062,24.3411,24.3411,2195200.0],["2012-09-18",24.2814,24.2947,23.9163,24.0424,3119900.0],["2012-09-19",24.1619,24.1619,23.7305,23.7305,2846700.0],["2012-09-20",23.6375,23.6906,23.2724,23.4384,4172200.0],["2012-09-21",23.5911,23.6375,23.226,23.226,4218200.0],["2012-09-24",23.1198,23.5247,23.0401,23.133,2673700.0],["2012-09-25",23.2592,23.2791,22.7348,22.748,3238500.0],["2012-09-26",22.7547,22.8609,22.5025,22.5356,3041500.0],["2012-09-27",22.6551,23.1994,22.5755,23.0733,3333300.0],["2012-09-28",22.9007,23.3123,22.841,23.2525,3729700.0],["2012-10-01",23.2924,23.3919,22.7348,22.9538,2427100.0],["2012-10-02",23.0799,23.133,22.8343,23.1264,2084600.0],["2012-10-03",23.1662,23.2393,23.0401,23.1131,2895100.0],["2012-10-04",23.518,23.684,23.1928,23.2061,3009600.0],["2012-10-05",23.3786,23.3853,23.0468,23.1662,1806500.0],["2012-10-08",23.0202,23.2127,22.9339,23.1264,1464100.0],["2012-10-09",23.0866,23.2459,22.9605,22.9671,1511800.0],["2012-10-10",22.9804,23.1928,22.7945,23.1198,1669800.0],["2012-10-11",23.3786,23.4915,23.1198,23.1198,2245900.0],["2012-10-12",23.1131,23.3853,23.0202,23.1264,1782900.0],["2012-10-15",23.1994,23.538,23.0335,23.5247,1920200.0],["2012-10-16",23.7105,23.9362,23.5778,23.8765,1976800.0],["2012-10-17",23.8699,24.0823,23.7039,23.9893,2427600.0],["2012-10-18",23.9495,24.2017,23.9495,24.1486,2040300.0],["2012-10-19",24.1686,24.1885,23.5711,23.611,3100800.0],["2012-10-22",23.5711,23.7105,23.2592,23.3388,3207500.0],["2012-10-23",22.8742,23.2392,22.7281,23.0799,4573400.0],["2012-10-24",23.2127,23.4317,22.8941,22.9339,2973500.0],["2012-10-25",23.0999,23.3388,22.456,22.7547,2815800.0],["2012-10-26",22.7945,22.8144,22.3763,22.5091,2349700.0],["2012-10-31",22.5755,22.8144,22.3962,22.7613,3653300.0],["2012-11-01",22.7547,22.9405,22.6617,22.7414,2316700.0],["2012-11-02",22.9671,23.0468,22.8012,22.8144,2758000.0],["2012-11-05",22.7812,22.8343,22.3564,22.6883,2000900.0],["2012-11-06",22.7348,22.9405,22.5755,22.8343,1877100.0],["2012-11-07",22.5887,22.7547,22.529,22.6684,3899500.0],["2012-11-08",22.6219,22.7547,22.2834,22.2967,2716000.0],["2012-11-09",22.2303,22.4361,22.0909,22.1639,1846700.0],["2012-11-12",22.2237,22.383,22.0312,22.1307,1353000.0],["2012-11-13",21.9913,22.3166,21.9581,22.1506,1833500.0],["2012-11-14",22.2369,22.29,21.6926,21.8055,2705000.0],["2012-11-15",21.832,21.9449,21.4537,21.6395,1951600.0],["2012-11-16",21.6661,21.7922,21.447,21.6926,2871000.0],["2012-11-19",21.998,22.2568,21.8851,22.1307,2613400.0],["2012-11-20",22.0511,22.1838,21.9382,22.1706,2625400.0],["2012-11-21",22.2236,22.5356,22.1639,22.5024,2105700.0],["2012-11-23",22.5555,22.6618,22.4294,22.6286,901700.0],["2012-11-26",22.4958,22.8476,22.4958,22.768,2852900.0],["2012-11-27",22.5887,22.5954,22.3299,22.5356,3836600.0],["2012-11-28",22.4427,22.5091,22.1971,22.4759,2857400.0],["2012-11-29",22.6087,22.7016,22.4361,22.5821,3046700.0],["2012-11-30",22.6418,22.7613,22.4892,22.529,3232700.0],["2012-12-03",22.6617,22.768,22.4626,22.5423,2404400.0],["2012-12-04",22.5091,22.8941,22.2701,22.7414,2054800.0],["2012-12-05",22.768,22.8808,22.602,22.768,3087900.0],["2012-12-06",22.7746,23.1729,22.7613,23.1729,3057500.0],["2012-12-07",23.1928,23.4052,23.0932,23.3919,3455000.0],["2012-12-10",23.3919,23.4716,23.299,23.3521,2692200.0],["2012-12-11",23.4185,23.5114,23.3455,23.3853,1727200.0],["2012-12-12",23.4384,23.518,23.2061,23.4118,2068000.0],["2012-12-13",23.5323,23.5323,23.3583,23.4319,3625400.0],["2012-12-14",23.4252,23.7129,23.3583,23.4854,2041600.0],["2012-12-17",23.5925,23.6393,23.4051,23.5791,2442000.0],["2012-12-18",23.5791,23.9873,23.5791,23.9739,2655500.0],["2012-12-19",23.994,24.0609,23.8334,23.8467,2988200.0],["2012-12-20",23.8869,24.6229,23.8534,24.4757,3745300.0],["2012-12-21",24.2817,24.4757,24.1278,24.3954,5272700.0],["2012-12-24",24.275,24.5225,24.2081,24.4356,918100.0],["2012-12-26",24.5025,24.5025,23.994,24.1345,2062800.0],["2012-12-27",24.1345,24.3352,23.82,24.275,2299000.0],["2012-12-28",24.1211,24.362,23.9271,23.9337,1730700.0],["2012-12-31",23.8869,24.4757,23.7999,24.4155,2711400.0],["2013-01-02",24.9173,25.0913,24.7835,24.9909,3483200.0],["2013-01-03",25.0511,25.1716,24.9374,25.0244,3071600.0],["2013-01-04",25.0377,25.2586,24.9508,25.2318,2621400.0],["2013-01-07",25.1448,25.5396,25.1448,25.3991,2527900.0],["2013-01-08",25.3924,25.4258,25.1849,25.3188,2428900.0],["2013-01-09",25.3924,25.6132,25.2653,25.573,2599500.0],["2013-01-10",25.7135,25.7135,25.2853,25.4526,2825800.0],["2013-01-11",25.466,25.6199,25.4191,25.6132,1801100.0],["2013-01-14",25.6266,25.6399,25.466,25.6266,1355300.0],["2013-01-15",25.4258,25.7604,25.2452,25.7403,2014800.0],["2013-01-16",25.6065,25.7537,25.4927,25.7269,2057400.0],["2013-01-17",25.8005,25.9745,25.7738,25.9076,2696200.0],["2013-01-18",26.0146,26.4629,25.9009,26.4295,3945000.0],["2013-01-22",26.3492,26.4763,26.1752,26.309,3090200.0],["2013-01-23",26.2488,26.5499,26.1552,26.5232,2067800.0],["2013-01-24",26.5834,26.9112,26.5633,26.8845,3664500.0],["2013-01-25",26.9581,27.1923,26.7774,27.1923,3003400.0],["2013-01-28",27.2725,27.4264,27.1989,27.3863,2755700.0],["2013-01-29",27.3863,27.4465,27.2391,27.2592,3197800.0],["2013-01-30",27.0384,27.2257,26.6971,26.7975,5438000.0],["2013-01-31",26.677,26.8443,26.4094,26.6971,5749100.0],["2013-02-01",26.9045,27.4398,26.7172,27.0852,3918500.0],["2013-02-04",26.8376,27.1856,26.764,26.938,3789200.0],["2013-02-05",27.1053,27.132,26.851,26.9514,2427000.0],["2013-02-06",26.6971,26.8309,26.3893,26.7038,3076300.0],["2013-02-07",26.7105,26.7239,26.3626,26.3759,2338100.0],["2013-02-08",26.3693,26.4562,26.1752,26.4094,2590800.0],["2013-02-11",26.4362,26.4897,26.1618,26.3157,2433100.0],["2013-02-12",26.3626,26.5834,26.3626,26.4964,1655000.0],["2013-02-13",26.5499,26.6904,26.376,26.4094,1554400.0],["2013-02-14",26.309,26.3492,26.1351,26.2354,2736500.0],["2013-02-15",26.2957,26.3091,25.8407,25.9879,3790300.0],["2013-02-19",26.1083,26.5633,26.0882,26.5365,2848500.0],["2013-02-20",26.5031,26.6302,26.1953,26.2154,1845100.0],["2013-02-21",26.4094,26.4094,25.8407,25.9477,2232600.0],["2013-02-22",26.0481,26.3826,25.9879,26.3759,1844000.0],["2013-02-25",26.4964,26.5365,25.6399,25.6399,2727000.0],["2013-02-26",25.7202,25.9277,25.5128,25.6734,2345500.0],["2013-02-27",25.5931,26.1217,25.5931,25.8607,2543300.0],["2013-02-28",25.9009,26.2288,25.834,26.0548,4405400.0],["2013-03-01",25.9343,26.3492,25.8072,26.289,2601700.0],["2013-03-04",26.2154,26.6369,26.1752,26.6369,2263900.0],["2013-03-05",26.6904,26.8176,26.5499,26.7841,2119500.0],["2013-03-06",26.851,26.8845,26.5365,26.6637,1284300.0],["2013-03-07",26.6436,26.7573,26.3358,26.396,2196100.0],["2013-03-08",26.5173,26.6386,26.2613,26.423,2842800.0],["2013-03-11",26.5578,26.578,26.2478,26.3623,2393800.0],["2013-03-12",26.3623,26.3825,26.0321,26.1534,2347400.0],["2013-03-13",26.4162,26.6521,26.2006,26.2949,3898600.0],["2013-03-14",26.2882,26.4432,26.2208,26.2276,3445300.0],["2013-03-15",26.1265,26.3556,26.0591,26.1399,6413600.0],["2013-03-18",25.8704,26.0456,25.8165,25.9782,4162500.0],["2013-03-19",25.985,26.1265,25.6008,25.8232,2886900.0],["2013-03-20",26.0254,26.1332,25.8906,26.0995,2287100.0],["2013-03-21",25.8973,26.1399,25.8973,25.958,2293900.0],["2013-03-22",25.9917,26.2949,25.8771,26.2073,2507700.0],["2013-03-25",26.268,26.4769,26.1602,26.2815,2670400.0],["2013-03-26",26.423,27.0632,26.3825,27.0497,3487000.0],["2013-03-27",26.8475,26.8947,26.6319,26.861,1862200.0],["2013-03-28",26.8206,26.9823,26.6925,26.9419,1840400.0],["2013-04-01",26.8745,26.9621,26.6723,26.9014,1518400.0],["2013-04-02",27.0093,27.1912,26.9217,27.0497,1672100.0],["2013-04-03",27.1575,27.1575,26.6858,26.7127,1959000.0],["2013-04-04",26.7397,26.9756,26.6251,26.7262,4144300.0],["2013-04-05",26.3219,26.578,26.1804,26.5173,3516500.0],["2013-04-08",26.4971,27.0025,26.423,26.989,2294800.0],["2013-04-09",26.9554,26.9958,26.6723,26.8543,2267400.0],["2013-04-10",26.8947,27.3529,26.8677,27.1305,1868200.0],["2013-04-11",27.1912,27.7573,27.0766,27.7236,3226500.0],["2013-04-12",27.6899,27.7977,27.6292,27.7034,2871300.0],["2013-04-15",27.5214,27.8314,27.3125,27.3462,3524900.0],["2013-04-16",27.6629,27.9325,27.2384,27.9055,2750800.0],["2013-04-17",27.609,27.7034,27.2384,27.636,3988800.0],["2013-04-18",27.6292,27.6899,27.1306,27.3732,2164700.0],["2013-04-19",27.4338,28.0875,27.3866,28.0268,3270600.0],["2013-04-22",27.9999,28.101,27.7438,27.9729,2115300.0],["2013-04-23",28.0336,28.384,27.9123,28.2627,2582600.0],["2013-04-24",28.2155,29.1185,28.2155,28.7614,3882300.0],["2013-04-25",28.0336,28.101,27.9325,27.9325,28065700.0],["2013-04-26",28.0403,28.0875,27.9662,28.0336,6023600.0],["2013-04-29",28.1009,28.1212,28.0336,28.1144,3905500.0],["2013-04-30",28.0673,28.2829,27.9729,28.2694,3493100.0],["2013-05-01",28.2896,28.3705,28.0673,28.2425,3915700.0],["2013-05-02",28.3435,28.5794,28.229,28.5592,2790200.0],["2013-05-03",28.8085,28.8961,28.5794,28.8018,5086700.0],["2013-05-06",28.7614,28.8827,28.6401,28.8827,2613700.0],["2013-05-07",29.0376,29.1589,28.795,28.9635,2437800.0],["2013-05-08",28.9231,29.0646,28.9029,29.0511,2099400.0],["2013-05-09",29.0309,29.0781,28.8624,28.9164,2174500.0],["2013-05-10",29.0107,29.1994,28.9096,29.1926,1955300.0],["2013-05-13",29.1994,29.3274,29.0713,29.1387,2520400.0],["2013-05-14",29.1994,29.3139,29.0713,29.2263,2308000.0],["2013-05-15",29.2061,29.5633,29.0579,29.5431,3237300.0],["2013-05-16",29.4285,29.6509,29.3948,29.5633,2656000.0],["2013-05-17",29.597,29.6846,29.3746,29.5633,3489200.0],["2013-05-20",29.4824,29.7722,29.4285,29.7722,2046800.0],["2013-05-21",29.8665,30.1833,29.7654,30.1698,2662400.0],["2013-05-22",30.1563,30.6752,29.1118,29.3139,4073700.0],["2013-05-23",29.0039,29.0039,28.3031,28.5592,3606200.0],["2013-05-24",28.4177,28.6805,28.0673,28.6064,1895500.0],["2013-05-28",28.9029,29.0848,28.2694,28.5996,2504000.0],["2013-05-29",28.3436,28.4042,27.8179,28.2088,3656200.0],["2013-05-30",28.2425,28.4918,27.6764,27.6966,2727600.0],["2013-05-31",27.6292,27.9257,27.1306,27.1575,6555500.0],["2013-06-03",27.1306,27.5079,26.8206,27.2384,3380600.0],["2013-06-04",27.2721,27.6292,26.5443,26.5645,2481100.0],["2013-06-05",26.4769,26.6386,26.0389,26.1871,3226400.0],["2013-06-06",26.1467,26.4567,25.7424,26.4567,2825700.0],["2013-06-07",26.5449,26.6874,26.1988,26.4906,3363400.0],["2013-06-10",26.5721,26.606,25.8865,25.8933,4682500.0],["2013-06-11",25.7237,25.8051,25.4047,25.425,5208800.0],["2013-06-12",25.7915,25.7915,25.106,25.1943,3808300.0],["2013-06-13",25.3436,26.0494,25.1128,25.9748,3632400.0],["2013-06-14",25.8594,26.4431,25.8526,26.1173,3172300.0],["2013-06-17",26.416,26.6331,25.9408,26.1037,3176700.0],["2013-06-18",26.1988,26.3006,25.9612,26.0223,3873500.0],["2013-06-19",26.0223,26.1445,24.8074,25.0857,4536000.0],["2013-06-20",24.9363,24.9431,24.0608,24.1626,5613700.0],["2013-06-21",24.3187,24.6852,23.8164,24.6784,11804700.0],["2013-06-24",24.3187,24.8685,23.83,24.3255,4925600.0],["2013-06-25",24.5495,25.1739,24.3051,25.0585,5026400.0],["2013-06-26",25.33,25.4861,24.9499,25.201,3895100.0],["2013-06-27",25.3436,25.8255,25.3028,25.8051,3332800.0],["2013-06-28",25.7033,25.8798,25.3707,25.6015,4192600.0],["2013-07-01",25.9884,25.9884,25.459,25.4997,2513200.0],["2013-07-02",25.4182,25.9884,25.3707,25.7847,3385000.0],["2013-07-03",25.6015,25.6015,25.2146,25.425,2079000.0],["2013-07-05",25.5879,25.7644,24.9635,25.4522,3089100.0],["2013-07-08",25.52,25.8119,25.3707,25.5133,3539900.0],["2013-07-09",25.6897,26.1105,25.6354,26.0087,2190600.0],["2013-07-10",25.9137,26.1445,25.6354,25.968,2637300.0],["2013-07-11",26.3074,26.6942,26.2802,26.6331,2790300.0],["2013-07-12",26.6332,27.1626,26.1988,26.4431,2119100.0],["2013-07-15",26.477,26.7214,26.3888,26.6535,1367200.0],["2013-07-16",26.6739,26.7621,26.5449,26.6739,2493100.0],["2013-07-17",26.8435,27.1558,26.6807,27.1286,1731400.0],["2013-07-18",27.149,27.4612,27.1286,27.4476,2338000.0],["2013-07-19",27.4476,27.5291,27.1286,27.3933,2097600.0],["2013-07-22",27.3865,27.5426,27.2372,27.4476,1506000.0],["2013-07-23",27.4883,27.4951,27.2033,27.3322,2074500.0],["2013-07-24",27.3458,27.4883,26.9386,27.054,4211500.0],["2013-07-25",26.9046,26.9793,26.511,26.8164,3162800.0],["2013-07-26",26.6807,26.9182,26.4838,26.9114,1339800.0],["2013-07-29",26.7553,26.8571,26.4431,26.5517,1433400.0],["2013-07-30",26.7146,26.8368,26.3345,26.4024,1077600.0],["2013-07-31",26.5178,26.5381,25.7644,26.0359,3422000.0],["2013-08-01",26.192,26.287,25.8933,26.0359,2174100.0],["2013-08-02",26.0766,26.2598,25.8119,25.8933,2569400.0],["2013-08-05",25.8798,26.0494,25.8458,25.9205,1947300.0],["2013-08-06",25.873,26.192,25.8051,26.0359,2621300.0],["2013-08-07",25.9544,26.0291,25.6829,25.8594,1199000.0],["2013-08-08",25.9408,26.0019,25.5065,25.6354,1743500.0],["2013-08-09",25.5879,26.2327,25.5743,26.0019,1814900.0],["2013-08-12",25.8255,25.8526,25.3775,25.5743,1727500.0],["2013-08-13",25.6218,25.6218,25.1535,25.2078,1850100.0],["2013-08-14",25.1807,25.2553,24.9499,25.0924,2221200.0],["2013-08-15",24.9092,24.9092,24.4205,24.5427,2227600.0],["2013-08-16",24.4341,24.4816,23.7961,23.8097,2462500.0],["2013-08-19",23.8164,23.9386,23.5925,23.606,2708000.0],["2013-08-20",23.6264,24.0743,23.6264,23.9658,3166700.0],["2013-08-21",23.8843,24.4612,23.4839,24.0472,2768600.0],["2013-08-22",23.9793,24.1219,23.83,24.0404,1626300.0],["2013-08-23",24.1422,24.5155,23.9929,24.4884,1474600.0],["2013-08-26",24.4816,24.5698,24.2915,24.3594,1390400.0],["2013-08-27",24.1015,24.3594,23.8639,24.3119,2078800.0],["2013-08-28",24.3119,24.5562,24.1083,24.2033,2012000.0],["2013-08-29",24.054,24.2101,23.8979,24.1219,1059400.0],["2013-08-30",24.2033,24.2983,23.8096,23.9182,2031800.0],["2013-09-03",24.183,24.2305,23.6264,23.959,2507700.0],["2013-09-04",23.959,24.278,23.7689,24.1558,1629500.0],["2013-09-05",24.1626,24.4884,24.0811,24.2169,2304600.0],["2013-09-06",24.4001,25.0992,24.3933,24.8074,2687700.0],["2013-09-09",24.8345,25.5133,24.5902,25.5133,2693000.0],["2013-09-10",25.6897,25.8187,25.1942,25.3096,2766400.0],["2013-09-11",25.3028,25.4454,25.106,25.4047,1904400.0],["2013-09-12",25.5278,25.6303,25.1448,25.3431,2356900.0],["2013-09-13",25.3226,25.4388,25.2063,25.2816,1408100.0],["2013-09-16",25.5551,26.3073,25.4047,25.5209,1979700.0],["2013-09-17",25.5825,25.8902,25.5072,25.6782,1702400.0],["2013-09-18",25.685,26.9228,25.3226,26.7792,4316800.0],["2013-09-19",26.8407,27.1758,26.5672,26.5945,2522600.0],["2013-09-20",26.6014,26.6903,26.0475,26.0475,3326700.0],["2013-09-23",26.068,26.3552,25.9107,26.0885,2368200.0],["2013-09-24",26.0953,26.3005,25.8628,25.8833,2785500.0],["2013-09-25",25.9175,26.2253,25.7534,25.9791,2713000.0],["2013-09-26",25.9517,26.3415,25.7808,26.3278,2732200.0],["2013-09-27",26.2321,26.4441,25.9175,26.1911,2254600.0],["2013-09-30",26.0543,26.2184,25.6577,25.7261,3333100.0],["2013-10-01",25.8355,26.533,25.5141,26.1705,2698100.0],["2013-10-02",26.9091,26.9296,26.2321,26.4988,4345000.0],["2013-10-03",26.3689,26.5603,25.7671,26.1364,3040600.0],["2013-10-04",26.0817,26.2184,25.7329,26.0543,2234200.0],["2013-10-07",25.7808,26.068,25.6714,25.8081,1948700.0],["2013-10-08",25.8081,25.9722,25.5824,25.6508,2024700.0],["2013-10-09",25.7124,26.0611,25.5277,25.5825,2503700.0],["2013-10-10",25.8628,26.3962,25.8218,26.3825,1965500.0],["2013-10-11",26.3825,26.745,26.1227,26.7381,1651200.0],["2013-10-14",26.4851,26.7108,26.3962,26.6492,1951500.0],["2013-10-15",26.5125,26.7997,26.3073,26.6766,2680500.0],["2013-10-16",26.7313,27.3604,26.7245,27.3399,2288100.0],["2013-10-17",27.251,27.5177,27.2237,27.3809,3346400.0],["2013-10-18",27.3536,27.4562,27.1963,27.2305,2267100.0],["2013-10-21",27.2373,27.3126,27.1074,27.2852,1980200.0],["2013-10-22",27.4698,27.8733,27.3536,27.8186,3391700.0],["2013-10-23",27.5861,27.8665,27.3673,27.4425,2644900.0],["2013-10-24",27.5929,27.7365,27.2579,27.6408,1879300.0],["2013-10-25",27.6134,28.0306,27.5451,27.9827,2693700.0],["2013-10-28",27.9007,27.9007,27.4288,27.7571,2661200.0],["2013-10-29",27.7434,27.7434,27.4835,27.6545,2308500.0],["2013-10-30",27.634,27.8186,27.2715,27.3809,2682200.0],["2013-10-31",27.3878,27.4972,27.0459,27.3194,2771800.0],["2013-11-01",27.4288,27.8186,27.1758,27.7434,2057000.0],["2013-11-04",27.8049,27.9622,27.6135,27.9554,1657400.0],["2013-11-05",27.7571,27.7913,27.2305,27.2921,2025300.0],["2013-11-06",27.422,27.4972,27.1211,27.2784,1656600.0],["2013-11-07",27.3057,27.3673,26.7313,26.8339,2240600.0],["2013-11-08",26.7518,26.9912,26.0611,26.6356,2156000.0],["2013-11-11",26.6014,26.9433,26.4304,26.6834,1480400.0],["2013-11-12",26.6834,26.7792,26.1706,26.3757,2003200.0],["2013-11-13",26.3142,26.6698,26.1979,26.5193,1809000.0],["2013-11-14",26.6903,26.957,26.5672,26.6629,1992100.0],["2013-11-15",26.6151,26.8818,26.6151,26.7929,2222500.0],["2013-11-18",26.7587,26.8681,26.5262,26.6151,2162500.0],["2013-11-19",26.6014,26.7313,26.28,26.4099,1932500.0],["2013-11-20",26.3962,26.6834,25.9381,26.0475,1529000.0],["2013-11-21",26.1705,26.4304,25.9791,26.3415,1865400.0],["2013-11-22",26.2936,26.3483,26.1022,26.2868,1232600.0],["2013-11-25",26.2936,26.4509,26.1637,26.2321,1642100.0],["2013-11-26",26.1911,26.321,26.0269,26.0269,2358200.0],["2013-11-27",26.0953,26.3415,26.0201,26.321,1787000.0],["2013-11-29",26.4031,26.5056,25.9244,25.938,1239800.0],["2013-12-02",25.9312,25.9791,25.5688,25.7124,2114100.0],["2013-12-03",25.6645,25.7466,25.5209,25.6098,1968800.0],["2013-12-04",25.3978,25.856,25.3021,25.5004,2118800.0],["2013-12-05",25.4115,25.6235,25.1722,25.4525,2066300.0],["2013-12-06",25.7671,25.9244,25.6645,25.8765,1560800.0],["2013-12-09",25.9175,26.0406,25.6303,25.938,2007300.0],["2013-12-10",25.9039,26.0406,25.8218,25.8286,1888400.0],["2013-12-11",25.7739,25.8491,24.9054,24.9533,2093400.0],["2013-12-12",24.8918,25.1174,24.6251,25.008,3216400.0],["2013-12-13",25.0901,25.3978,24.7003,24.8166,2339100.0],["2013-12-16",24.8234,24.9544,24.6098,24.9061,2800500.0],["2013-12-17",24.9268,25.1542,24.8097,25.0371,3772000.0],["2013-12-18",25.0164,25.6435,24.8028,25.6091,5075400.0],["2013-12-19",25.554,25.554,24.9406,25.3127,3082700.0],["2013-12-20",25.2094,25.4575,25.2094,25.3817,2602400.0],["2013-12-23",25.7883,25.7883,25.4368,25.4919,2199000.0],["2013-12-24",25.4368,25.5815,25.2507,25.4781,929500.0],["2013-12-26",25.5815,25.8089,25.4919,25.5884,2132100.0],["2013-12-27",25.6022,25.6711,25.4575,25.6298,2480800.0],["2013-12-30",25.6573,25.8365,25.6091,25.6298,1117800.0],["2013-12-31",25.6229,25.7469,25.3541,25.4643,2593200.0],["2014-01-02",25.4919,25.5057,25.1887,25.4368,1985500.0],["2014-01-03",25.3886,25.7469,25.3817,25.6642,1840100.0],["2014-01-06",25.9261,26.0088,25.6022,25.7745,3030600.0],["2014-01-07",25.8365,26.1328,25.7745,26.0019,2850100.0],["2014-01-08",25.9674,26.0777,25.6918,25.9674,2382900.0],["2014-01-09",25.995,26.0088,25.3403,25.6366,2916900.0],["2014-01-10",25.7676,26.0019,25.6987,25.9123,1721500.0],["2014-01-13",25.7125,25.871,25.2163,25.3265,2397400.0],["2014-01-14",25.4368,25.7538,25.3748,25.6504,1597000.0],["2014-01-15",25.6849,25.9537,25.6298,25.8503,1909400.0],["2014-01-16",25.8296,25.8985,25.5953,25.6987,2250400.0],["2014-01-17",25.7538,25.8296,25.3679,25.485,2432500.0],["2014-01-21",25.6366,25.8641,25.4023,25.7331,1522300.0],["2014-01-22",25.8434,26.126,25.7952,26.0157,1995700.0],["2014-01-23",25.8365,25.9261,25.6435,25.7883,2216800.0],["2014-01-24",25.5884,25.6435,25.1611,25.3196,2849400.0],["2014-01-27",25.2576,25.4299,25.0371,25.1611,3319400.0],["2014-01-28",25.2025,25.7262,25.1473,25.6573,2752900.0],["2014-01-29",25.3954,25.6435,25.1749,25.5057,3230200.0],["2014-01-30",25.1542,26.9736,25.1542,26.7462,4294300.0],["2014-01-31",26.3189,26.9874,26.2293,26.7117,4104500.0],["2014-02-03",26.7531,26.8013,26.1949,26.3051,2916100.0],["2014-02-04",26.2982,26.8289,26.2293,26.7048,3044000.0],["2014-02-05",26.6221,27.0012,26.4705,26.9598,3138900.0],["2014-02-06",26.9943,27.3458,26.8702,27.2768,3014100.0],["2014-02-07",27.3733,27.6559,27.1941,27.5181,2452200.0],["2014-02-10",27.518,27.8626,27.394,27.8006,1942400.0],["2014-02-11",27.7386,28.1865,27.6283,27.9936,2496600.0],["2014-02-12",27.9936,28.1452,27.8902,28.0556,1673000.0],["2014-02-13",27.9178,28.2899,27.8764,28.1383,1759300.0],["2014-02-14",28.0625,28.2417,27.9936,28.028,2022800.0],["2014-02-18",28.0487,28.1245,27.7661,28.1176,2594100.0],["2014-02-19",28.0349,28.4966,27.9591,28.0625,2051700.0],["2014-02-20",28.0832,28.1865,27.6972,27.8351,2063400.0],["2014-02-21",27.8144,28.0625,27.711,27.9867,2416500.0],["2014-02-24",27.9867,28.4346,27.9522,28.0418,3029000.0],["2014-02-25",28.0418,28.3175,28.0142,28.1934,1804800.0],["2014-02-26",28.2623,28.414,28.1038,28.2692,2009300.0],["2014-02-27",28.3106,28.4622,27.966,28.1865,1900700.0],["2014-02-28",28.1865,28.5242,28.1314,28.3864,3511300.0],["2014-03-03",28.2003,28.3933,27.8971,28.2072,2779900.0],["2014-03-04",28.4208,29.0135,28.4208,28.9239,3041200.0],["2014-03-05",28.9102,28.9515,28.5725,28.7792,2682300.0],["2014-03-06",28.7999,28.8688,28.3588,28.476,2472700.0],["2014-03-07",28.3588,28.4277,27.966,28.1659,2214400.0],["2014-03-10",28.145,28.2075,27.8532,28.013,2178900.0],["2014-03-11",27.9852,28.277,27.9852,28.1033,1385000.0],["2014-03-12",28.0061,28.2701,27.9783,28.2284,1875300.0],["2014-03-13",28.2145,28.3465,28.0061,28.0408,1669500.0],["2014-03-14",28.0408,28.2075,27.9018,27.9227,1542300.0],["2014-03-17",28.1381,28.3673,28.0477,28.1381,1131700.0],["2014-03-18",28.0825,28.4507,28.0686,28.3743,1218000.0],["2014-03-19",28.3048,28.5619,27.6726,27.8046,2035700.0],["2014-03-20",27.7004,27.9783,27.5128,27.9644,3269100.0],["2014-03-21",28.2145,28.3326,28.02,28.2006,2887100.0],["2014-03-24",28.1867,28.2909,27.7837,27.8671,1588900.0],["2014-03-25",28.0547,28.2562,27.8671,28.1172,2084600.0],["2014-03-26",28.1797,28.1936,27.7212,27.7281,1519300.0],["2014-03-27",27.61,27.8879,27.5058,27.8741,1650900.0],["2014-03-28",27.9852,28.2979,27.9435,28.1659,1250800.0],["2014-03-31",28.3256,28.6175,28.013,28.3673,1891000.0],["2014-04-01",28.416,28.4507,28.1033,28.4021,2301600.0],["2014-04-02",28.4229,28.5619,28.2701,28.3534,2634700.0],["2014-04-03",28.4785,28.4924,28.2075,28.4021,2430100.0],["2014-04-04",28.5063,28.7911,28.3534,28.5132,1720300.0],["2014-04-07",28.5132,28.8259,28.4368,28.548,1568300.0],["2014-04-08",28.541,28.6383,28.3604,28.5966,1809100.0],["2014-04-09",28.7147,28.8189,28.4716,28.7008,3628300.0],["2014-04-10",28.7078,28.8259,27.9157,28.1033,3711700.0],["2014-04-11",27.9296,28.1242,27.7629,27.8254,2552700.0],["2014-04-14",28.013,28.0894,27.5961,27.8602,2318600.0],["2014-04-15",27.9157,28.2909,27.8185,28.284,3184400.0],["2014-04-16",28.4368,28.4785,28.1589,28.416,2850100.0],["2014-04-17",28.2075,28.7217,28.1936,28.6869,3288700.0],["2014-04-21",28.6244,28.7981,28.4785,28.7564,2791200.0],["2014-04-22",27.6517,28.7911,27.6517,28.6452,3451500.0],["2014-04-23",28.8467,28.9162,28.2701,28.4438,3600300.0],["2014-04-24",28.548,28.7703,28.3882,28.6452,2104900.0],["2014-04-25",28.6035,28.6105,28.2075,28.2979,2092200.0],["2014-04-28",28.4855,28.4993,27.9991,28.4438,3318500.0],["2014-04-29",28.4507,28.6522,28.2423,28.409,2194200.0],["2014-04-30",28.3326,28.3743,28.0408,28.2284,2455400.0],["2014-05-01",28.2284,28.4577,28.0408,28.4438,1833800.0],["2014-05-02",28.3604,28.68,28.2284,28.3395,2403700.0],["2014-05-05",28.2075,28.68,28.1033,28.6175,2025800.0],["2014-05-06",28.2701,28.4855,28.0964,28.2284,2887600.0],["2014-05-07",28.3951,28.6661,28.2006,28.6383,2659800.0],["2014-05-08",28.6452,28.9023,28.6105,28.7495,3137200.0],["2014-05-09",28.7703,28.944,28.4715,28.6244,2758700.0],["2014-05-12",28.7078,28.812,28.548,28.7703,2070700.0],["2014-05-13",28.7911,29.0343,28.6313,28.7356,1825500.0],["2014-05-14",28.7147,28.8467,28.5063,28.673,1812800.0],["2014-05-15",28.6175,28.7495,28.1381,28.4785,2402800.0],["2014-05-16",28.4438,28.805,28.3465,28.7981,2380300.0],["2014-05-19",28.7147,28.7147,28.4438,28.5688,3133900.0],["2014-05-20",28.5619,28.6314,28.3326,28.3604,2326600.0],["2014-05-21",28.4299,28.541,28.1936,28.2075,1549100.0],["2014-05-22",28.2423,28.3187,28.0825,28.1381,2382800.0],["2014-05-23",28.2284,28.5202,28.1797,28.4993,1477500.0],["2014-05-27",28.6036,28.944,28.541,28.805,1862400.0],["2014-05-28",28.7425,28.7634,28.4299,28.5132,2385000.0],["2014-05-29",28.6244,28.7286,28.4507,28.7217,2223500.0],["2014-05-30",28.6939,28.9162,28.6174,28.8398,2843300.0],["2014-06-02",28.8884,29.0065,28.7634,28.8398,1611200.0],["2014-06-03",28.7981,28.7981,28.3951,28.5202,2103600.0],["2014-06-04",28.5132,28.8467,28.409,28.7495,1660700.0],["2014-06-05",28.7842,29.5762,28.6869,29.5484,2991000.0],["2014-06-06",29.6249,29.6388,29.2427,29.3122,2247400.0],["2014-06-09",29.2912,29.5153,28.9691,29.0111,1801900.0],["2014-06-10",28.9271,29.0811,28.675,28.808,1953800.0],["2014-06-11",28.703,28.8781,28.703,28.8431,2183000.0],["2014-06-12",28.78,28.8221,28.5069,28.682,2018700.0],["2014-06-13",28.759,28.8221,28.514,28.647,1695200.0],["2014-06-16",28.619,28.8361,28.4649,28.647,1499400.0],["2014-06-17",28.584,28.766,28.4019,28.731,2026700.0],["2014-06-18",28.675,29.0391,28.5419,28.9761,1958700.0],["2014-06-19",28.9831,29.2002,28.8921,29.1862,2154700.0],["2014-06-20",29.1442,29.2282,28.8151,28.9061,3112300.0],["2014-06-23",28.8641,29.0811,28.8291,28.8571,1852500.0],["2014-06-24",28.78,29.0881,28.78,28.9691,1709400.0],["2014-06-25",28.9341,29.1232,28.9061,29.1021,1733900.0],["2014-06-26",29.0391,29.0391,28.668,28.78,1930600.0],["2014-06-27",28.696,28.8781,28.647,28.8361,1768700.0],["2014-06-30",28.8571,28.9341,28.4929,28.773,2297400.0],["2014-07-01",28.8921,28.8921,28.57,28.801,2017300.0],["2014-07-02",28.8291,28.8361,28.4089,28.8291,1956400.0],["2014-07-03",28.8151,28.8431,28.4929,28.64,1076000.0],["2014-07-07",28.682,28.8361,28.549,28.801,2250400.0],["2014-07-08",28.78,28.8851,28.619,28.794,2368800.0],["2014-07-09",28.2829,28.8711,28.2829,28.745,1445600.0],["2014-07-10",28.633,28.9551,28.577,28.8711,1988100.0],["2014-07-11",28.8921,28.9831,28.808,28.9131,2822900.0],["2014-07-14",28.9761,29.1442,28.829,29.1232,1653300.0],["2014-07-15",29.1582,29.2072,28.8711,29.0321,1422800.0],["2014-07-16",29.0812,29.2212,28.9621,29.2072,1548900.0],["2014-07-17",29.0181,29.1862,28.8991,29.0251,1482900.0],["2014-07-18",29.0251,29.3473,29.0041,29.2072,1596600.0],["2014-07-21",29.0741,29.2212,28.9341,29.0951,1805200.0],["2014-07-22",29.2772,29.6693,29.2772,29.3962,2736000.0],["2014-07-23",29.5573,29.6763,29.3892,29.4243,2463500.0],["2014-07-24",29.5433,29.6063,29.2982,29.3192,1909800.0],["2014-07-25",29.2632,29.3682,29.0951,29.1512,1576800.0],["2014-07-28",29.1512,29.5783,29.0951,29.5223,1916400.0],["2014-07-29",29.5363,29.5993,29.2422,29.2422,1842000.0],["2014-07-30",29.2772,29.4453,28.9901,29.0111,2526600.0],["2014-07-31",28.8851,29.0181,28.528,28.577,2401500.0],["2014-08-01",28.5349,28.745,28.3809,28.3949,2610000.0],["2014-08-04",28.4229,28.577,28.1778,28.4929,1991600.0],["2014-08-05",28.3389,28.4019,28.0098,28.1218,2420800.0],["2014-08-06",28.0378,28.1848,27.8907,27.9748,2574400.0],["2014-08-07",28.0938,28.1778,27.8697,27.9187,1665300.0],["2014-08-08",28.0308,28.1638,27.7227,28.1568,1881300.0],["2014-08-11",28.1708,28.3249,28.1428,28.2478,1641900.0],["2014-08-12",28.2268,28.4089,28.1498,28.2058,1560500.0],["2014-08-13",28.3389,28.696,28.3039,28.626,1456300.0],["2014-08-14",28.64,28.724,28.4579,28.591,1387000.0],["2014-08-15",28.71,28.815,28.4859,28.57,2255400.0],["2014-08-18",28.724,28.9201,28.71,28.9061,1699900.0],["2014-08-19",28.8991,29.0251,28.78,28.8991,1854200.0],["2014-08-20",28.8641,28.9971,28.668,28.9691,1682900.0],["2014-08-21",28.9691,29.0741,28.717,28.808,1622100.0],["2014-08-22",28.78,28.8641,28.4089,28.647,1502600.0],["2014-08-25",28.8431,28.8501,28.4859,28.591,1335900.0],["2014-08-26",28.64,28.801,28.5419,28.57,813700.0],["2014-08-27",28.57,28.647,28.4299,28.535,1251700.0],["2014-08-28",28.5069,28.64,28.4649,28.5279,1343800.0],["2014-08-29",28.633,28.689,28.4859,28.668,1844300.0],["2014-09-02",28.71,28.794,28.535,28.647,2108500.0],["2014-09-03",28.71,28.8221,28.4859,28.5139,1960400.0],["2014-09-04",28.4719,28.577,28.3249,28.4229,2693900.0],["2014-09-05",28.4229,28.9061,28.4089,28.8921,3584400.0],["2014-09-08",28.8991,29.1722,28.787,29.0251,2294900.0],["2014-09-09",29.0321,29.0951,28.8571,28.9551,2104900.0],["2014-09-10",28.8431,28.9271,28.4439,28.4649,1855700.0],["2014-09-11",28.4299,28.5209,28.2268,28.2969,2202300.0],["2014-09-12",28.2058,28.2969,27.0714,27.3445,3802000.0],["2014-09-15",27.3305,27.4776,27.0644,27.1905,2113400.0],["2014-09-16",27.2115,27.4356,27.0784,27.3025,2377300.0],["2014-09-17",27.3025,27.6556,27.2531,27.3873,2925700.0],["2014-09-18",27.4226,27.6274,27.0483,27.0553,2543000.0],["2014-09-19",27.1825,27.3873,27.1189,27.2955,4010600.0],["2014-09-22",27.2601,27.3025,26.9635,26.9635,1865500.0],["2014-09-23",26.9212,27.1542,26.7093,26.8082,2952700.0],["2014-09-24",26.7517,27.1189,26.6881,26.8576,2999700.0],["2014-09-25",26.8435,26.8435,26.448,26.448,2505600.0],["2014-09-26",26.455,26.9282,26.3279,26.8647,2884400.0],["2014-09-29",26.674,26.9847,26.5257,26.9635,2132300.0],["2014-09-30",26.9777,26.9777,26.6104,26.6245,2913000.0],["2014-10-01",26.6104,26.8011,26.4127,26.5257,2548600.0],["2014-10-02",26.4692,26.6316,26.2149,26.5186,2105300.0],["2014-10-03",26.6245,26.794,26.4127,26.5751,2547600.0],["2014-10-06",26.6316,26.8717,26.5539,26.6457,2302100.0],["2014-10-07",26.6034,26.6952,26.3279,26.3421,2516000.0],["2014-10-08",26.4127,26.9141,26.2644,26.9141,2258000.0],["2014-10-09",26.8717,27.0977,26.5469,26.5751,2977800.0],["2014-10-10",26.6457,26.907,26.3138,26.3279,2359000.0],["2014-10-13",26.3279,26.5963,26.222,26.2502,2039100.0],["2014-10-14",26.448,27.3166,26.3774,27.0342,3465400.0],["2014-10-15",26.8294,27.133,26.5892,26.9777,4252300.0],["2014-10-16",26.5963,27.2319,26.5963,27.133,3295900.0],["2014-10-17",27.2319,27.6415,27.1401,27.6062,3876500.0],["2014-10-20",27.5709,27.9664,27.465,27.9522,3368200.0],["2014-10-21",28.0087,28.4113,27.9028,28.3972,3059900.0],["2014-10-22",28.4042,28.496,28.1924,28.2559,3431800.0],["2014-10-23",28.2277,28.6373,28.2206,28.5667,3953800.0],["2014-10-24",28.5243,28.8068,28.4113,28.7644,2371300.0],["2014-10-27",28.6232,28.9198,28.5455,28.7856,3287000.0],["2014-10-28",28.8703,28.9975,28.7008,28.9975,2626000.0],["2014-10-29",28.9551,29.1034,28.6938,28.948,2659800.0],["2014-10-30",28.8138,28.9904,28.7362,28.9904,2027400.0],["2014-10-31",29.2658,29.4565,28.9904,29.4141,3341600.0],["2014-11-03",29.4635,29.626,29.3788,29.5412,2284600.0],["2014-11-04",29.5271,29.5765,29.1952,29.3294,2109600.0],["2014-11-05",29.4424,29.5554,29.0963,29.4141,3203800.0],["2014-11-06",29.4141,29.4847,29.2941,29.3647,2546200.0],["2014-11-07",29.3859,29.4706,29.1528,29.2446,2770500.0],["2014-11-10",29.2587,29.5483,29.174,29.4353,2406700.0],["2014-11-11",29.4636,29.4847,29.2588,29.4141,1959300.0],["2014-11-12",29.3788,29.4282,28.9339,28.9551,2662500.0],["2014-11-13",29.061,29.2376,28.9198,29.0257,1910700.0],["2014-11-14",28.9692,29.0963,28.7361,28.7926,1618700.0],["2014-11-17",28.7926,29.0469,28.722,28.9621,1834600.0],["2014-11-18",29.0186,29.2941,28.948,29.2234,1650400.0],["2014-11-19",29.1528,29.174,28.8138,28.8421,2254800.0],["2014-11-20",28.7785,28.9763,28.6938,28.9198,3117600.0],["2014-11-21",29.1952,29.2446,28.9904,29.1246,5249300.0],["2014-11-24",29.2446,29.4141,29.1528,29.3011,2669800.0],["2014-11-25",29.287,29.4565,29.2658,29.3788,3455700.0],["2014-11-26",29.4282,29.6966,29.3364,29.6613,1720500.0],["2014-11-28",29.7249,30.0992,29.5695,29.859,1668500.0],["2014-12-01",29.7955,30.0356,29.6966,29.8802,2809400.0],["2014-12-02",29.8237,30.191,29.6825,30.1203,3014000.0],["2014-12-03",30.078,30.2545,29.9862,30.1627,3050200.0],["2014-12-04",30.0568,30.085,29.7319,30.0427,2595300.0],["2014-12-05",29.9438,30.1345,29.7955,30.0709,2211700.0],["2014-12-08",30.1345,30.4099,30.085,30.2263,2936500.0],["2014-12-09",30.0074,30.3887,29.9155,30.3322,2416000.0],["2014-12-10",30.311,30.3393,29.9791,30.1415,2834200.0],["2014-12-11",30.4664,30.5088,30.2404,30.2898,2648100.0],["2014-12-12",30.0921,30.2757,29.8096,29.8308,3057300.0],["2014-12-15",29.9732,30.0443,29.3681,29.3895,3122200.0],["2014-12-16",29.3468,29.6813,29.1119,29.4464,3549200.0],["2014-12-17",29.5532,30.2365,29.5532,30.1653,2888700.0],["2014-12-18",30.3362,30.4572,30.144,30.3504,2942700.0],["2014-12-19",30.1724,30.4144,30.1511,30.2507,5500800.0],["2014-12-22",30.3504,30.8985,30.3504,30.87,2258600.0],["2014-12-23",31.0693,31.1903,30.8985,30.9483,2704600.0],["2014-12-24",31.0195,31.2045,30.6849,30.6849,1088200.0],["2014-12-26",30.8202,31.0337,30.8202,30.934,1294400.0],["2014-12-29",30.8415,31.1689,30.8415,30.9696,2246800.0],["2014-12-30",30.9625,31.2401,30.8202,31.0622,1858000.0],["2014-12-31",31.2116,31.354,30.5782,30.628,2428400.0],["2015-01-02",30.8273,30.9625,30.6493,30.9127,1971000.0],["2015-01-05",30.8344,31.1547,30.6493,30.8913,3034000.0],["2015-01-06",31.0337,31.2757,30.9412,30.9981,3641400.0],["2015-01-07",31.1262,31.6102,30.991,31.4679,2574000.0],["2015-01-08",31.6103,31.6458,31.3255,31.475,2414000.0],["2015-01-09",31.5319,31.6672,31.1618,31.4252,2246800.0],["2015-01-12",31.5106,31.8024,31.4465,31.7455,2328800.0],["2015-01-13",31.7028,31.7882,30.9198,31.112,3051100.0],["2015-01-14",30.8842,31.1333,30.6636,31.1191,3255900.0],["2015-01-15",31.2116,31.3825,30.9768,31.1547,2422300.0],["2015-01-16",31.1547,31.475,30.8557,31.4252,3229500.0],["2015-01-20",31.5818,31.653,31.0052,31.2045,2173300.0],["2015-01-21",31.0764,31.4892,30.9839,31.3398,2881000.0],["2015-01-22",31.5675,32.137,31.4323,32.1156,4264100.0],["2015-01-23",32.1227,32.4074,32.0444,32.2508,4720800.0],["2015-01-26",32.3861,32.6423,32.1797,32.6352,4010700.0],["2015-01-27",32.7847,33.8524,32.7562,33.5463,7773400.0],["2015-01-28",33.6887,33.7883,33.0338,33.0409,4958800.0],["2015-01-29",33.0338,33.1548,32.6068,32.9128,3201700.0],["2015-01-30",32.7064,32.7847,32.0729,32.1298,4935700.0],["2015-02-02",32.3007,32.322,31.4679,32.137,4428200.0],["2015-02-03",32.1085,32.4217,31.6031,32.1868,2705400.0],["2015-02-04",32.1014,32.3363,31.8451,32.1512,2976200.0],["2015-02-05",32.1583,32.6068,32.0587,32.5925,3874400.0],["2015-02-06",32.4929,32.5,31.6102,31.774,4204100.0],["2015-02-09",31.7668,32.0017,31.5889,31.8024,3971000.0],["2015-02-10",31.8452,32.016,31.4964,31.9448,3425600.0],["2015-02-11",31.9234,32.0729,31.2899,31.6103,2112100.0],["2015-02-12",31.7241,31.8736,31.4038,31.8665,1694900.0],["2015-02-13",31.8309,31.8665,31.0408,31.1832,3539900.0],["2015-02-17",31.2116,31.3896,30.934,31.112,2801000.0],["2015-02-18",31.1262,31.3255,30.9412,31.2899,2427500.0],["2015-02-19",31.1618,31.1618,30.3789,30.4999,3235400.0],["2015-02-20",30.4145,30.7419,30.3575,30.6209,3098000.0],["2015-02-23",30.7205,31.0123,30.6351,30.934,2863400.0],["2015-02-24",30.8415,30.8771,30.265,30.386,3980700.0],["2015-02-25",30.386,30.8842,30.386,30.5354,2886100.0],["2015-02-26",30.5853,30.5924,30.1938,30.2009,4129200.0],["2015-02-27",30.2863,30.4785,30.1226,30.4002,2736200.0],["2015-03-02",30.4002,30.8273,30.3717,30.3931,3509200.0],["2015-03-03",30.2792,30.4358,30.144,30.3575,2381400.0],["2015-03-04",30.329,30.4073,30.023,30.1653,2526700.0],["2015-03-05",30.3362,30.571,30.2792,30.3646,3883200.0],["2015-03-06",29.6315,29.8379,29.4037,29.4678,3911800.0],["2015-03-09",29.5603,29.66,29.3254,29.5105,3178800.0],["2015-03-10",29.4322,29.6457,29.2898,29.2898,2379800.0],["2015-03-11",29.4749,29.8308,29.3041,29.6955,3335900.0],["2015-03-12",29.9304,30.3433,29.8166,30.2934,3261000.0],["2015-03-13",30.3148,30.7846,30.087,30.2152,4341300.0],["2015-03-16",30.5238,30.9904,30.4664,30.7248,3194100.0],["2015-03-17",30.61,30.811,30.5095,30.7105,4146900.0],["2015-03-18",30.6602,31.3207,30.5813,31.2273,3735100.0],["2015-03-19",31.0766,31.4571,30.9904,31.3566,3884900.0],["2015-03-20",31.3781,31.9093,31.3637,31.8663,8011000.0],["2015-03-23",31.8663,32.2252,31.7945,32.1103,3777400.0],["2015-03-24",32.0242,32.2754,31.8591,31.8591,3197000.0],["2015-03-25",31.9165,31.9955,31.3063,31.3135,2522200.0],["2015-03-26",31.1268,31.2704,30.811,30.9187,3573500.0],["2015-03-27",30.9115,31.0479,30.7966,30.8971,2906100.0],["2015-03-30",30.9402,31.5791,30.8038,31.5576,2765800.0],["2015-03-31",31.5289,31.6509,31.1915,31.2704,2655900.0],["2015-04-01",31.2704,31.4499,30.9617,31.1484,1918600.0],["2015-04-02",31.1986,31.3566,31.1053,31.292,2387500.0],["2015-04-06",31.3853,31.9309,31.3063,31.8519,3176500.0],["2015-04-07",31.7514,31.8663,31.1125,31.1197,3329300.0],["2015-04-08",31.1412,31.3637,31.1412,31.2273,3044100.0],["2015-04-09",31.1915,31.1986,30.3587,30.4162,3317300.0],["2015-04-10",30.5454,30.8397,30.4162,30.5023,2030600.0],["2015-04-13",30.5238,30.7105,30.4377,30.4592,2047100.0],["2015-04-14",30.6028,30.933,30.5669,30.7536,2393300.0],["2015-04-15",30.8253,30.9258,30.6459,30.6889,1681100.0],["2015-04-16",30.5884,31.0766,30.4879,30.8469,2718100.0],["2015-04-17",30.6602,30.8971,30.488,30.7823,3453900.0],["2015-04-20",30.7823,31.2345,30.6315,30.9043,8130300.0],["2015-04-21",31.1556,31.1915,30.5167,30.6961,5015400.0],["2015-04-22",30.7607,30.7894,30.3013,30.409,2952600.0],["2015-04-23",30.409,30.7894,30.3946,30.5526,4120000.0],["2015-04-24",30.6459,30.7894,30.5167,30.5526,4549800.0],["2015-04-27",30.6602,30.811,30.4233,30.4736,2510200.0],["2015-04-28",30.3731,30.4377,30.2295,30.3156,2479400.0],["2015-04-29",30.0285,30.1434,29.4757,29.4901,3649000.0],["2015-04-30",29.447,29.4901,28.7076,28.8584,4598900.0],["2015-05-01",29.002,29.2173,28.844,29.0163,3155500.0],["2015-05-04",29.1455,29.3035,28.8656,28.9804,3073700.0],["2015-05-05",28.844,28.9876,28.3272,28.3631,3139700.0],["2015-05-06",28.3487,28.6071,28.241,28.4348,4173900.0],["2015-05-07",28.5353,28.9589,28.3702,28.8799,3379200.0],["2015-05-08",29.2101,29.7485,29.2101,29.2532,2779100.0],["2015-05-11",29.1527,29.2963,28.9732,29.0307,3966300.0],["2015-05-12",28.7866,29.045,28.521,28.9661,3410000.0],["2015-05-13",29.045,29.2388,28.5497,28.6502,2418000.0],["2015-05-14",28.8584,29.1599,28.7722,28.9086,2934400.0],["2015-05-15",29.0522,29.2963,28.9732,29.2388,3541600.0],["2015-05-18",29.1096,29.2101,29.002,29.1312,2442000.0],["2015-05-19",28.9804,29.3107,28.9804,29.1096,2402700.0],["2015-05-20",29.1527,29.4327,28.9302,29.2532,3039600.0],["2015-05-21",29.2963,29.2963,28.8368,28.9517,2607500.0],["2015-05-22",28.923,29.1168,28.8009,28.9158,1722700.0],["2015-05-26",28.8297,28.8943,28.6071,28.6789,2870000.0],["2015-05-27",28.6933,29.1025,28.6646,28.9804,2390700.0],["2015-05-28",28.9302,29.045,28.7507,28.9015,1537900.0],["2015-05-29",28.8799,28.9804,28.3559,28.4205,4352700.0],["2015-06-01",28.3343,28.8727,28.3272,28.801,2589300.0],["2015-06-02",28.7651,28.844,28.4923,28.8368,2373600.0],["2015-06-03",28.8081,28.8871,28.6287,28.6789,2610100.0],["2015-06-04",28.6287,28.8225,28.5066,28.7579,3184200.0],["2015-06-05",28.4779,28.8512,28.2697,28.7005,3446500.0],["2015-06-08",28.7722,28.8799,28.5712,28.5712,3936200.0],["2015-06-09",28.6437,28.6437,28.2235,28.3032,2222300.0],["2015-06-10",28.3467,28.7958,28.2742,28.535,2338100.0],["2015-06-11",28.7451,28.8972,28.6654,28.7234,2681800.0],["2015-06-12",28.7161,28.7813,28.4408,28.4626,2321400.0],["2015-06-15",28.2452,28.3974,28.1438,28.2742,2536800.0],["2015-06-16",28.2815,28.4988,28.2452,28.3974,2458100.0],["2015-06-17",28.4771,28.6219,28.0859,28.5423,2674700.0],["2015-06-18",28.593,29.0131,28.4988,28.7958,3606500.0],["2015-06-19",28.7451,28.8248,28.3901,28.4698,5699000.0],["2015-06-22",28.6799,28.7451,28.3974,28.4119,3513800.0],["2015-06-23",28.4698,28.4843,28.0496,28.1076,3385300.0],["2015-06-24",28.1221,28.267,27.9772,27.9772,2956900.0],["2015-06-25",27.9627,28.0352,27.6005,27.6077,2614900.0],["2015-06-26",27.6077,27.8323,27.4266,27.7019,3370200.0],["2015-06-29",27.6295,27.7599,26.8833,26.9196,3460300.0],["2015-06-30",27.2021,27.7019,26.8254,26.8761,5014400.0],["2015-07-01",27.0137,27.3832,26.8399,27.3832,3097200.0],["2015-07-02",27.5933,27.8251,27.3397,27.4774,2513800.0],["2015-07-06",27.2455,27.5498,27.2093,27.4484,2991900.0],["2015-07-07",27.644,28.0931,27.644,28.0352,3257100.0],["2015-07-08",27.912,27.97,27.6077,27.6802,2008500.0],["2015-07-09",27.8903,28.0134,27.5643,27.7092,2189200.0],["2015-07-10",27.883,28.1728,27.7816,27.941,2259200.0],["2015-07-13",28.1583,28.3394,27.9192,28.1438,3272000.0],["2015-07-14",28.209,28.2742,27.9265,28.1728,1672800.0],["2015-07-15",28.1656,28.3901,28.0641,28.2525,2307400.0],["2015-07-16",28.3177,28.6437,28.2525,28.6147,2275800.0],["2015-07-17",28.5423,28.6654,28.2597,28.6147,2333000.0],["2015-07-20",28.4771,28.7958,28.2887,28.7234,3225500.0],["2015-07-21",28.6509,29.2884,28.3612,29.2015,4231300.0],["2015-07-22",29.455,29.6941,28.9045,29.0783,3893900.0],["2015-07-23",29.1797,29.216,28.6654,28.9189,3005600.0],["2015-07-24",28.8393,29.0204,28.7234,28.8755,2195000.0],["2015-07-27",28.8248,29.0711,28.6944,28.9407,2170500.0],["2015-07-28",29.0349,29.2957,28.8682,29.2377,3057600.0],["2015-07-29",29.2377,29.5637,29.0856,29.4405,2050100.0],["2015-07-30",29.3029,29.4333,28.9842,29.1218,1948100.0],["2015-07-31",29.4261,29.6072,29.2739,29.4188,3344200.0],["2015-08-03",29.455,29.6072,29.2957,29.4405,1916100.0],["2015-08-04",29.2884,29.6724,29.2449,29.3029,2236500.0],["2015-08-05",29.4623,29.5564,29.1797,29.3246,2516100.0],["2015-08-06",29.2739,29.5275,29.0711,29.4768,3190700.0],["2015-08-07",29.4768,29.5564,29.2522,29.5275,1931400.0],["2015-08-10",29.6941,29.7013,29.4043,29.5057,2323400.0],["2015-08-11",29.4695,29.8824,29.3898,29.8027,2985900.0],["2015-08-12",29.6289,29.839,29.5057,29.8317,3371800.0],["2015-08-13",29.6072,29.9694,29.5275,29.8824,2428900.0],["2015-08-14",29.7955,29.9766,29.5637,29.9549,1985900.0],["2015-08-17",29.8028,30.3895,29.8028,30.3823,2375000.0],["2015-08-18",30.3461,30.7807,30.2519,30.6069,3117100.0],["2015-08-19",30.4402,30.6938,30.0708,30.5054,2756800.0],["2015-08-20",30.2591,30.4837,30.1143,30.1432,3210100.0],["2015-08-21",29.9911,30.1795,29.4333,29.455,3448500.0],["2015-08-24",28.3612,28.7089,27.5208,27.586,5956100.0],["2015-08-25",28.3177,28.3177,26.3835,26.4052,5158100.0],["2015-08-26",27.0282,27.2455,26.4632,27.1876,5367200.0],["2015-08-27",27.5281,28.1438,27.2383,28.0496,4500100.0],["2015-08-28",28.0207,28.3756,27.854,28.1728,3089200.0],["2015-08-31",28.0497,28.1004,27.4846,27.5281,3579100.0],["2015-09-01",26.963,27.1586,26.4632,26.7602,4152400.0],["2015-09-02",27.1876,27.1948,26.6225,27.1224,2980300.0],["2015-09-03",27.2528,27.5281,27.1296,27.3904,2527900.0],["2015-09-04",26.9558,27.0934,26.2676,26.5718,3249700.0],["2015-09-08",26.9847,27.0934,26.5211,26.9992,3169200.0],["2015-09-09",27.4701,27.4991,26.3835,26.4414,3771600.0],["2015-09-10",26.311,26.9195,26.311,26.6225,2743100.0],["2015-09-11",26.6008,26.9703,26.4342,26.9703,2636400.0],["2015-09-14",26.9485,27.0934,26.8399,26.9485,1884900.0],["2015-09-15",26.992,27.3397,26.7167,27.3397,3582700.0],["2015-09-16",27.391,27.7424,27.3104,27.6106,2333600.0],["2015-09-17",27.6545,28.4673,27.5447,27.9621,3304000.0],["2015-09-18",27.6326,28.2549,27.6033,27.9328,4761800.0],["2015-09-21",27.9547,28.3648,27.9474,28.3062,2505100.0],["2015-09-22",28.006,28.2549,27.8229,27.9255,3380400.0],["2015-09-23",27.9328,28.3794,27.8889,28.1451,2050500.0],["2015-09-24",28.0646,28.189,27.6546,27.8303,2524400.0],["2015-09-25",27.9987,28.4746,27.8596,28.3062,3885100.0],["2015-09-28",28.1012,28.2257,27.6912,27.8376,2770700.0],["2015-09-29",27.8449,28.438,27.8156,28.3648,3059700.0],["2015-09-30",28.6723,28.7016,28.2403,28.4819,2860100.0],["2015-10-01",28.6357,28.7748,28.3282,28.7601,2432700.0],["2015-10-02",28.5258,29.1921,28.3062,29.1921,2534600.0],["2015-10-05",29.3239,29.6973,29.2068,29.6827,2303400.0],["2015-10-06",29.5436,29.8584,29.4557,29.6827,1920600.0],["2015-10-07",29.6241,29.9097,29.5216,29.8364,3299400.0],["2015-10-08",29.8584,30.2538,29.7339,30.1879,2417900.0],["2015-10-09",30.2318,30.4222,30.0488,30.3197,3501900.0],["2015-10-12",30.4222,30.7956,30.2831,30.6858,2457700.0],["2015-10-13",30.532,30.781,30.1293,30.2392,2298000.0],["2015-10-14",30.327,30.327,29.9243,29.9829,2479800.0],["2015-10-15",30.122,30.4222,29.9975,30.3856,2348700.0],["2015-10-16",30.532,30.7078,30.4222,30.5174,2083200.0],["2015-10-19",30.4515,31.0226,30.2465,30.9713,3066300.0],["2015-10-20",30.7883,31.3374,30.3929,31.3081,2980200.0],["2015-10-21",31.4033,31.5278,31.1983,31.3301,2720300.0],["2015-10-22",31.5278,31.7548,31.3887,31.6376,2873500.0],["2015-10-23",31.4839,31.7108,31.2862,31.5058,2508800.0],["2015-10-26",31.5351,31.6962,31.213,31.6523,2114000.0],["2015-10-27",31.374,31.7841,31.3081,31.5717,3068300.0],["2015-10-28",31.5571,31.9891,31.191,31.7401,2670600.0],["2015-10-29",31.5644,31.7328,31.3228,31.601,1922200.0],["2015-10-30",31.6596,31.6669,31.169,31.2862,3256500.0],["2015-11-02",31.2862,31.9817,31.1471,31.9817,2451700.0],["2015-11-03",31.8134,31.9012,31.5644,31.6669,1934700.0],["2015-11-04",31.7474,31.8426,31.4546,31.6083,1832300.0],["2015-11-05",31.5424,31.6816,31.3667,31.5937,1693200.0],["2015-11-06",31.0885,31.2349,30.3709,30.6565,4238000.0],["2015-11-09",30.5247,30.5906,29.712,29.917,3120200.0],["2015-11-10",29.9463,30.2904,29.8877,30.122,2349300.0],["2015-11-11",30.1147,30.3709,30.1074,30.2684,1643300.0],["2015-11-12",30.0708,30.1952,29.8218,30.0634,1962400.0],["2015-11-13",30.1513,30.2977,29.895,29.9975,2233300.0],["2015-11-16",29.9902,30.6052,29.7266,30.6052,3165600.0],["2015-11-17",30.5027,30.7297,30.3783,30.4588,2543800.0],["2015-11-18",30.6345,30.9787,30.3856,30.9494,2120200.0],["2015-11-19",31.0372,31.2276,30.9347,30.964,2012300.0],["2015-11-20",31.0592,31.6157,31.0519,31.5571,3681400.0],["2015-11-23",31.5571,31.8719,31.5571,31.6449,1721000.0],["2015-11-24",31.6669,31.828,31.4473,31.7328,2772800.0],["2015-11-25",31.7841,31.9159,31.5278,31.6596,2245200.0],["2015-11-27",31.5498,31.9305,31.5498,31.9232,914500.0],["2015-11-30",31.9451,31.9671,31.2569,31.3008,5793800.0],["2015-12-01",31.418,31.9891,31.418,31.9744,2466200.0],["2015-12-02",31.8426,31.8426,30.8908,31.0079,5791100.0],["2015-12-03",30.964,31.2862,30.2318,30.371,4270600.0],["2015-12-04",30.576,31.2789,30.4808,31.2642,3392700.0],["2015-12-07",31.2349,31.3594,31.0226,31.2349,2173100.0],["2015-12-08",31.1617,31.374,30.8396,31.0739,2175300.0],["2015-12-09",30.781,31.213,30.6931,30.8469,2825900.0],["2015-12-10",30.9274,31.1324,30.6638,30.7444,2918800.0],["2015-12-11",30.5817,30.944,30.3748,30.6113,3545300.0],["2015-12-14",30.2491,30.6261,29.9164,30.5226,3651300.0],["2015-12-15",30.7517,30.9735,30.4043,30.7222,4848100.0],["2015-12-16",30.944,31.3949,30.7739,31.284,2944200.0],["2015-12-17",31.3136,31.3357,30.9144,31.0474,2394200.0],["2015-12-18",30.8405,31.114,30.7665,30.8183,5734700.0],["2015-12-21",31.1509,31.1953,30.7444,30.9735,1772800.0],["2015-12-22",31.1066,31.3801,31.0622,31.0992,2496600.0],["2015-12-23",31.3357,31.3875,31.1066,31.3357,2381800.0],["2015-12-24",31.3431,31.5575,31.1214,31.3875,707900.0],["2015-12-28",31.3505,31.7275,31.2249,31.7201,1366800.0],["2015-12-29",31.8902,32.2302,31.868,32.208,2115200.0],["2015-12-30",32.1341,32.1637,31.8828,31.9641,1408000.0],["2015-12-31",31.7793,31.9936,31.6166,31.7275,1951800.0],["2016-01-04",31.3136,31.3579,30.6483,30.9735,2852100.0],["2016-01-05",31.0401,31.7423,31.0031,31.624,3262700.0],["2016-01-06",31.1361,31.5279,31.1288,31.454,3385000.0],["2016-01-07",30.8405,31.1066,30.5817,30.6335,3902800.0],["2016-01-08",30.7296,30.9513,30.3082,30.36,4161500.0],["2016-01-11",30.4709,30.6261,30.1012,30.323,3435100.0],["2016-01-12",30.6483,30.6483,29.8129,30.0791,3781300.0],["2016-01-13",30.2121,30.6409,29.8721,29.9386,3601400.0],["2016-01-14",30.0051,30.0421,29.229,29.3103,4010800.0],["2016-01-15",28.7041,29.0959,28.4897,28.6893,5192500.0],["2016-01-19",29.0442,29.2142,28.7485,28.8593,3768300.0],["2016-01-20",28.5415,28.6302,27.1148,27.6544,3712300.0],["2016-01-21",27.7875,28.1127,27.5583,27.891,3422200.0],["2016-01-22",28.194,28.7041,28.1571,28.5267,2648800.0],["2016-01-25",28.5636,28.8372,28.1497,28.2532,4385300.0],["2016-01-26",28.4602,29.4655,28.401,29.4581,5814900.0],["2016-01-27",29.2511,29.5468,28.985,29.1772,3901200.0],["2016-01-28",29.4359,29.4803,28.6745,28.7411,2699800.0],["2016-01-29",29.2142,29.6577,28.7263,29.1772,5184800.0],["2016-02-01",28.9628,29.4064,28.8963,29.1772,4245200.0],["2016-02-02",29.0515,29.1994,28.8076,29.0294,4369500.0],["2016-02-03",29.2733,29.3546,28.8741,29.2142,4000500.0],["2016-02-04",29.0959,29.4138,28.948,29.2585,3370300.0],["2016-02-05",29.0072,29.1329,28.9111,29.0072,2740300.0],["2016-02-08",28.8446,28.8446,27.5805,27.8318,3564100.0],["2016-02-09",27.5509,27.8244,27.3144,27.647,4151000.0],["2016-02-10",27.7949,28.194,27.5509,27.5731,3919700.0],["2016-02-11",27.1074,27.233,26.0577,26.2942,5411900.0],["2016-02-12",26.5825,26.7008,26.2942,26.6638,4164100.0],["2016-02-16",26.9226,27.4992,26.7452,27.4696,4086100.0],["2016-02-17",27.6248,27.8688,27.4918,27.6914,3954100.0],["2016-02-18",27.6692,27.9501,27.3883,27.8466,4016900.0],["2016-02-19",27.6618,27.8836,27.3661,27.5953,3160100.0],["2016-02-22",27.9723,28.2088,27.7875,27.8762,4119200.0],["2016-02-23",27.7061,28.2827,27.7061,28.024,3211100.0],["2016-02-24",27.8392,28.2975,27.7135,28.2162,2789500.0],["2016-02-25",28.4306,29.1329,28.4306,28.8815,3458500.0],["2016-02-26",28.8815,29.0294,28.5267,28.5415,3017700.0],["2016-02-29",28.4897,28.9185,28.3345,28.4306,3606900.0],["2016-03-01",28.7411,29.7834,28.5858,29.776,4798800.0],["2016-03-02",29.6577,29.9312,29.4285,29.9164,2046000.0],["2016-03-03",29.9164,30.3452,29.8129,30.323,2386700.0],["2016-03-04",30.2639,30.7,30.2417,30.6704,2784900.0],["2016-03-07",30.4487,30.8035,30.3082,30.7517,2025300.0],["2016-03-08",30.6852,30.8922,30.5078,30.5595,3093700.0],["2016-03-09",30.6557,30.9513,30.6557,30.8405,2764700.0],["2016-03-10",30.87,31.1953,30.2195,30.6039,2450000.0],["2016-03-11",31.0253,31.4318,30.8626,31.4097,2400100.0],["2016-03-14",31.2618,31.3875,31.0105,31.3357,1806400.0],["2016-03-15",31.1731,31.4171,30.9883,31.3062,2845500.0],["2016-03-16",31.1867,31.7318,31.1419,31.6048,1660200.0],["2016-03-17",31.7019,32.3291,31.6048,32.0827,4828400.0],["2016-03-18",32.1499,32.1573,31.9109,31.9184,4232300.0],["2016-03-21",31.8139,32.0304,31.5451,31.8139,1918300.0],["2016-03-22",31.6795,31.9334,31.5302,31.7766,1979100.0],["2016-03-23",31.7989,31.9557,31.4928,31.4928,2261400.0],["2016-03-24",31.2838,31.6571,31.1121,31.5974,2233600.0],["2016-03-28",31.7915,32.1051,31.5003,32.0677,1939300.0],["2016-03-29",32.0752,32.7546,32.008,32.7322,4437600.0],["2016-03-30",32.7994,32.8816,32.4634,32.6053,2751800.0],["2016-03-31",32.6053,33.0458,32.5306,32.9861,3781500.0],["2016-04-01",32.8368,33.3743,32.8144,33.3146,3710800.0],["2016-04-04",33.3669,33.4341,33.0234,33.1429,1989500.0],["2016-04-05",32.8741,33.0831,32.8069,32.9413,2067500.0],["2016-04-06",32.9338,33.1578,32.7696,32.889,2253400.0],["2016-04-07",32.7696,32.904,32.441,32.5904,1984100.0],["2016-04-08",32.7546,33.2773,32.7472,32.9413,2268900.0],["2016-04-11",33.001,33.2474,32.8218,32.8293,1846100.0],["2016-04-12",32.9413,33.0458,32.6725,32.8293,4262800.0],["2016-04-13",33.0832,33.2698,32.6501,33.2474,5301900.0],["2016-04-14",33.2399,33.3146,33.0533,33.1504,2199300.0],["2016-04-15",33.2026,33.7103,33.1354,33.4714,3858600.0],["2016-04-18",33.4117,33.7029,33.3519,33.6879,2210000.0],["2016-04-19",33.7477,34.1956,33.3071,34.1807,4550200.0],["2016-04-20",34.2927,34.3226,33.5087,33.6207,3315800.0],["2016-04-21",33.4639,33.6506,32.8218,33.0309,3602300.0],["2016-04-22",33.2623,33.6058,33.1205,33.5237,4853800.0],["2016-04-25",33.3594,34.1882,33.2773,34.1882,3501000.0],["2016-04-26",34.2554,34.33,33.9642,34.1956,2918100.0],["2016-04-27",34.1434,34.4122,33.9866,34.345,3024500.0],["2016-04-28",34.0239,34.3151,33.6805,34.0836,2338700.0],["2016-04-29",33.8447,33.994,33.4415,33.9044,3624800.0],["2016-05-02",33.9493,34.4122,33.9493,34.3524,2468200.0],["2016-05-03",34.2031,34.345,33.9866,34.0836,2274200.0],["2016-05-04",33.7626,34.33,33.4266,34.2554,2479000.0],["2016-05-05",34.2106,34.5914,34.0986,34.4271,2397100.0],["2016-05-06",34.2106,34.8153,34.1135,34.7929,2081100.0],["2016-05-09",34.9647,35.3678,34.9423,35.3081,2754000.0],["2016-05-10",35.4798,35.6889,35.3454,35.6516,2416000.0],["2016-05-11",35.5993,35.5993,35.0095,35.0617,3737000.0],["2016-05-12",35.1737,35.5246,34.9945,35.4276,2726000.0],["2016-05-13",35.3156,35.5844,35.0916,35.4201,2779500.0],["2016-05-16",35.435,35.9726,35.4052,35.9054,2138000.0],["2016-05-17",35.9203,35.9875,35.3454,35.4649,3156800.0],["2016-05-18",35.1887,35.2633,34.4943,34.9871,3470000.0],["2016-05-19",34.5913,34.9049,34.4271,34.7332,2257700.0],["2016-05-20",34.9273,35.1065,34.7257,34.9721,2495600.0],["2016-05-23",34.9049,35.1364,34.6809,34.7481,2710700.0],["2016-05-24",35.0468,35.3977,34.8153,35.2857,2718700.0],["2016-05-25",35.338,35.45,35.0468,35.1588,3381800.0],["2016-05-26",35.1513,35.2932,35.0318,35.1737,3134200.0],["2016-05-27",35.2484,35.547,35.1737,35.5246,1617600.0],["2016-05-31",35.6889,35.6889,35.3081,35.4873,1973100.0],["2016-06-01",35.3977,35.7113,35.3529,35.6814,2124400.0],["2016-06-02",35.5097,35.8457,35.338,35.8457,1770300.0],["2016-06-03",36.0323,36.3982,35.9502,36.1817,2766600.0],["2016-06-06",36.2115,36.3235,35.7561,36.0771,2615000.0],["2016-06-07",36.0995,36.6595,36.0771,36.5923,2748000.0],["2016-06-08",36.5624,36.9059,36.5624,36.8536,2946500.0],["2016-06-09",36.831,37.5916,36.7934,37.554,3295200.0],["2016-06-10",37.313,37.7723,37.2076,37.5916,3075700.0],["2016-06-13",37.6518,37.9606,37.4711,37.6368,2950900.0],["2016-06-14",37.5916,37.6368,37.0946,37.1624,3807600.0],["2016-06-15",37.1699,37.7498,37.1699,37.5615,3267800.0],["2016-06-16",37.3958,37.9305,37.1699,37.9004,3038600.0],["2016-06-17",37.9832,37.9832,37.3732,37.5464,3917700.0],["2016-06-20",37.8552,38.2091,37.569,37.569,3258300.0],["2016-06-21",37.4184,37.9982,37.4184,37.6293,3749900.0],["2016-06-22",37.7347,37.8024,37.5615,37.6744,2960400.0],["2016-06-23",37.9229,38.0811,37.5615,37.7196,3817400.0],["2016-06-24",36.4846,36.8988,35.709,36.2512,7883700.0],["2016-06-27",36.0629,36.1006,35.212,35.3325,8797300.0],["2016-06-28",35.7391,36.1232,35.4153,36.1157,6806600.0],["2016-06-29",36.319,37.1398,36.319,36.9816,4307100.0],["2016-06-30",36.9741,37.0193,36.3114,36.9289,4841000.0],["2016-07-01",36.7934,37.1774,36.4997,36.703,2705100.0],["2016-07-05",36.703,37.4184,36.56,37.3055,3550300.0],["2016-07-06",37.2,37.3657,36.8235,37.1774,3069600.0],["2016-07-07",37.1172,37.1699,36.4922,36.7106,2209400.0],["2016-07-08",37.185,37.3506,36.8988,37.313,2862300.0],["2016-07-11",37.3356,37.6895,37.1097,37.5841,1919500.0],["2016-07-12",37.5238,37.7196,37.328,37.7196,4402200.0],["2016-07-13",37.8401,38.1488,37.6518,38.1413,2489200.0],["2016-07-14",38.2995,38.4275,37.9983,38.3748,3517000.0],["2016-07-15",38.4576,38.6609,38.0886,38.6534,3933700.0],["2016-07-18",38.6534,38.9019,38.5028,38.8718,3554300.0],["2016-07-19",38.8718,39.0149,38.4275,38.9395,3397600.0],["2016-07-20",39.1052,39.1353,38.4501,38.8567,3374300.0],["2016-07-21",38.6157,38.9923,38.5781,38.9923,2895900.0],["2016-07-22",38.9471,39.6625,38.9471,39.5872,3328400.0],["2016-07-25",39.67,39.9486,39.6549,39.9034,3171300.0],["2016-07-26",40.0164,40.1745,39.8658,40.0616,2990200.0],["2016-07-27",39.9712,40.1143,39.2859,39.5495,3840000.0],["2016-07-28",39.5194,40.5812,39.4516,40.3854,2370200.0],["2016-07-29",40.3101,41.0932,40.3101,41.033,3940800.0],["2016-08-01",41.1234,41.3191,40.8673,41.1234,2321200.0],["2016-08-02",40.8523,41.1309,40.6339,40.8146,3116500.0],["2016-08-03",40.8974,40.9276,40.4833,40.7092,2119700.0],["2016-08-04",40.792,40.8523,40.5209,40.664,2154500.0],["2016-08-05",40.6941,40.8899,40.4155,40.7544,1985900.0],["2016-08-08",40.5435,40.7242,40.3552,40.4757,2366700.0],["2016-08-09",40.4682,40.8899,40.3628,40.8447,1953000.0],["2016-08-10",40.9577,41.1233,40.8297,40.9652,1991300.0],["2016-08-11",40.9577,41.0179,40.4607,40.6866,2330300.0],["2016-08-12",40.6715,41.161,40.6188,40.9276,1784200.0],["2016-08-15",40.9426,41.0706,40.7092,40.792,1800700.0],["2016-08-16",40.6489,40.7468,40.4004,40.5736,1960900.0],["2016-08-17",40.5209,40.6489,40.1143,40.3552,2538400.0],["2016-08-18",39.6775,40.3327,38.6082,40.2272,3211700.0],["2016-08-19",40.2046,40.2272,39.9034,40.1519,2120100.0],["2016-08-22",40.2197,40.551,40.1067,40.3628,1894800.0],["2016-08-23",40.551,40.8221,40.4983,40.5285,1179900.0],["2016-08-24",40.536,40.6791,40.0314,40.054,1741500.0],["2016-08-25",40.0465,40.4155,39.9938,40.1444,1939900.0],["2016-08-26",40.2649,40.4155,39.2257,39.5796,2955500.0],["2016-08-29",39.6926,40.295,39.6926,40.0314,3800700.0],["2016-08-30",40.0164,40.0917,39.6173,40.0164,2182900.0],["2016-08-31",40.0239,40.1745,39.7152,39.9938,3439200.0],["2016-09-01",40.0164,40.1143,39.5947,39.926,1900000.0],["2016-09-02",40.1595,41.0857,40.0917,40.6489,2390900.0],["2016-09-06",40.8598,41.0481,40.5134,40.7619,2350800.0],["2016-09-07",40.6263,41.0857,40.4908,41.0857,1555700.0],["2016-09-08",40.8974,40.9953,40.5435,40.6941,4185000.0],["2016-09-09",40.2498,40.2498,38.7739,38.7739,2854300.0],["2016-09-12",38.7061,39.7528,38.6835,39.5194,3957100.0],["2016-09-13",39.2332,39.2408,38.42,38.5178,2307800.0],["2016-09-14",38.6609,38.8944,38.5028,38.7814,2694500.0],["2016-09-15",38.9636,38.994,38.3183,38.9181,2613700.0],["2016-09-16",38.6751,39.1231,38.5536,39.0775,4221300.0],["2016-09-19",39.2825,39.8747,39.1762,39.7988,2352100.0],["2016-09-20",40.0645,40.2012,39.6849,39.6849,2023100.0],["2016-09-21",39.7229,40.4973,39.3508,40.4593,2109800.0],["2016-09-22",40.7022,41.3096,40.7022,41.2944,2357800.0],["2016-09-23",41.0439,41.5981,40.6339,41.378,2466300.0],["2016-09-26",41.3704,41.4994,41.0439,41.2565,2440100.0],["2016-09-27",41.3021,41.4995,40.8313,40.9148,1884600.0],["2016-09-28",41.1502,41.4691,40.9908,41.3856,1670800.0],["2016-09-29",41.135,41.4843,40.6036,40.8389,1789000.0],["2016-09-30",41.1123,41.3856,40.6188,40.6491,4293900.0],["2016-10-03",40.4897,40.4897,39.8595,39.9582,1960200.0],["2016-10-04",39.9127,39.943,38.6903,38.8497,3239400.0],["2016-10-05",38.9864,39.1534,38.1892,38.3335,3038800.0],["2016-10-06",38.2955,38.4246,37.7337,38.1209,2496300.0],["2016-10-07",38.3183,38.7814,37.6881,37.8096,2523300.0],["2016-10-10",37.9235,38.2348,37.8703,38.0374,1650900.0],["2016-10-11",38.0449,38.3107,37.6729,37.7488,2114700.0],["2016-10-12",37.7944,38.1512,37.7185,38.0981,1505900.0],["2016-10-13",37.9311,39.0699,37.8096,38.8801,3417300.0],["2016-10-14",38.994,38.994,38.5157,38.622,1437600.0],["2016-10-17",38.9484,39.3281,38.8497,38.8725,1816100.0],["2016-10-18",39.4647,39.8064,39.2369,39.533,2655600.0],["2016-10-19",39.4799,39.8899,39.3736,39.7153,2217200.0],["2016-10-20",39.9278,40.3986,39.4343,40.0189,2544800.0],["2016-10-21",39.5103,39.9127,39.4571,39.7836,2199400.0],["2016-10-24",40.0493,40.5124,39.9278,40.0949,2413400.0],["2016-10-25",40.0417,40.2619,39.7912,39.9658,1611500.0],["2016-10-26",39.7077,39.7836,39.1079,39.5406,1709200.0],["2016-10-27",39.6773,39.8899,38.6523,38.7207,2282600.0],["2016-10-28",38.8877,39.1003,38.5461,38.7738,2305200.0],["2016-10-31",39.0547,39.7304,38.8573,39.6014,3139000.0],["2016-11-01",39.4495,39.4875,38.4018,38.5536,2870500.0],["2016-11-02",38.6751,38.6751,37.84,37.8475,2366400.0],["2016-11-03",37.8627,37.9766,37.2933,37.4148,3237200.0],["2016-11-04",37.5211,37.6426,37.2705,37.4604,2852500.0],["2016-11-07",38.0525,38.6144,37.9463,38.584,3024300.0],["2016-11-08",38.6979,38.8953,38.4853,38.7586,2772600.0],["2016-11-09",37.7261,37.8248,36.5493,36.8833,6625800.0],["2016-11-10",36.9744,36.9744,35.3497,35.6913,7230900.0],["2016-11-11",35.5167,35.7521,35.1979,35.213,5865700.0],["2016-11-14",35.2054,36.3671,34.8714,36.3063,6921700.0],["2016-11-15",36.4506,37.0656,36.1089,36.4734,4519000.0],["2016-11-16",36.2835,36.61,36.1469,36.5493,2959900.0],["2016-11-17",36.5417,37.0048,36.443,36.4582,2202700.0],["2016-11-18",36.4961,37.2174,36.4582,37.1794,4118400.0],["2016-11-21",37.3541,37.7413,36.982,37.1339,3079200.0],["2016-11-22",37.2933,37.7944,37.2933,37.764,3214000.0],["2016-11-23",37.4603,37.7716,35.1751,37.7413,2430700.0],["2016-11-25",37.6501,38.3486,37.635,37.7337,1191000.0],["2016-11-28",38.0146,38.7207,38.0146,38.4246,3244300.0],["2016-11-29",38.5309,39.1458,38.4549,39.0547,3825600.0],["2016-11-30",38.6751,39.0547,38.3486,38.6447,3820200.0],["2016-12-01",38.4853,38.5385,37.7944,37.9235,2336000.0],["2016-12-02",38.0829,38.6068,37.6426,37.9235,3304000.0],["2016-12-05",38.1361,38.4397,37.9159,38.417,2579300.0],["2016-12-06",38.6068,38.8346,38.2803,38.4929,1931900.0],["2016-12-07",38.6144,39.8899,38.6144,39.8747,3533100.0],["2016-12-08",39.5938,40.0493,39.4571,39.8443,2255400.0],["2016-12-09",39.9734,40.4517,39.738,39.776,1778300.0],["2016-12-12",39.8064,40.2467,39.6317,40.2012,2229300.0],["2016-12-13",40.5428,40.6263,39.8671,40.391,2382600.0],["2016-12-14",40.4137,40.5276,39.2142,39.2977,2838200.0],["2016-12-15",39.2211,39.8794,39.0374,39.2824,2908200.0],["2016-12-16",39.7799,40.4229,39.6881,40.1703,4241300.0],["2016-12-19",40.4076,40.7444,40.1244,40.1779,2344600.0],["2016-12-20",40.1856,40.6295,39.8641,40.1473,2639900.0],["2016-12-21",40.2009,40.5989,39.7187,39.7263,2550800.0],["2016-12-22",39.6498,39.9483,39.2364,39.7263,2081100.0],["2016-12-23",39.8105,39.9789,39.4202,39.6115,1233100.0],["2016-12-27",39.7416,39.9713,39.5044,39.8335,1757600.0],["2016-12-28",39.8335,39.9713,39.2977,39.4584,1129200.0],["2016-12-29",39.5656,40.0861,39.3666,40.0095,1286000.0],["2016-12-30",40.0325,40.5913,39.4278,40.4076,1995300.0],["2017-01-03",40.775,40.9434,40.0249,40.4152,1738900.0],["2017-01-04",40.6142,41.2266,40.4305,41.1347,1429600.0],["2017-01-05",40.9281,41.1883,40.6831,41.15,1817900.0],["2017-01-06",41.1501,41.5175,40.974,41.418,1573100.0],["2017-01-09",41.4945,41.5251,41.0276,41.1041,1912200.0],["2017-01-10",40.9434,41.1194,40.1473,40.1626,2344200.0],["2017-01-11",40.1091,40.377,39.9407,39.9942,3205800.0],["2017-01-12",40.0019,40.3999,39.7416,40.331,3314000.0],["2017-01-13",40.4076,40.6142,40.0172,40.0325,1816800.0],["2017-01-17",40.0631,40.4382,40.0249,40.2086,2469300.0],["2017-01-18",40.2162,40.7673,40.2162,40.4535,3233400.0],["2017-01-19",40.2928,40.576,40.1856,40.3846,2241500.0],["2017-01-20",40.4382,40.5836,40.1397,40.2392,2725700.0],["2017-01-23",40.1856,40.4535,40.0631,40.4382,3834700.0],["2017-01-24",40.752,41.1271,39.3436,39.6727,4960100.0],["2017-01-25",39.7187,39.8411,39.313,39.6421,2716400.0],["2017-01-26",39.8488,39.9866,38.9609,38.9915,3180200.0],["2017-01-27",38.9456,39.1446,37.652,37.6979,4714200.0],["2017-01-30",37.7592,37.7974,37.2233,37.3075,3636100.0],["2017-01-31",37.3458,37.7438,37.2157,37.3917,4725200.0],["2017-02-01",37.3841,37.5448,36.9937,37.0779,3907800.0],["2017-02-02",37.0932,37.7515,37.0856,37.5525,3003600.0],["2017-02-03",37.9199,38.5093,37.7285,38.4327,4524400.0],["2017-02-06",38.3103,38.5169,37.7209,37.8051,2915500.0],["2017-02-07",37.874,38.3179,37.2693,37.2999,2627100.0],["2017-02-08",37.3841,37.8587,37.2693,37.7898,2593000.0],["2017-02-09",37.851,37.9735,37.652,37.828,1825100.0],["2017-02-10",37.7821,38.3639,37.7821,38.3562,1935300.0],["2017-02-13",38.471,38.5935,38.2184,38.249,2183800.0],["2017-02-14",38.1112,38.2567,37.6061,38.2108,2778100.0],["2017-02-15",38.3868,38.448,37.4683,37.8204,2537600.0],["2017-02-16",37.9352,38.6088,37.851,38.3639,2586200.0],["2017-02-17",38.3792,38.5016,37.8357,38.4174,3262900.0],["2017-02-21",38.4174,38.9838,38.4021,38.8461,2767000.0],["2017-02-22",38.7466,38.9762,38.4557,38.5322,1922900.0],["2017-02-23",38.7695,38.8155,38.2337,38.7006,2530500.0],["2017-02-24",38.6088,39.1599,38.5246,39.0987,2586000.0],["2017-02-27",39.1676,39.5273,38.9609,39.5044,2032700.0],["2017-02-28",39.4508,39.5426,38.7925,39.0757,3511600.0],["2017-03-01",39.114,39.2518,38.7848,39.0298,2490800.0],["2017-03-02",39.0298,39.1063,38.7006,39.0757,2197600.0],["2017-03-03",39.0451,39.1599,38.6624,39.1446,2283000.0],["2017-03-06",38.9456,39.0221,38.4633,38.7236,2275900.0],["2017-03-07",38.7313,38.8155,38.3945,38.693,1689600.0],["2017-03-08",38.5246,38.5858,38.1725,38.2184,2964300.0],["2017-03-09",38.295,38.4863,37.652,37.7362,1964600.0],["2017-03-10",37.7362,38.3332,37.4759,37.8127,2367300.0],["2017-03-13",38.2066,38.2916,37.8513,38.0676,2916600.0],["2017-03-14",37.9904,38.2143,37.6892,38.1217,2463800.0],["2017-03-15",38.2684,39.311,38.1834,39.1566,3437700.0],["2017-03-16",39.1102,39.3265,38.9789,39.1566,3147300.0],["2017-03-17",39.3883,39.7204,39.2338,39.3728,5150100.0],["2017-03-20",39.4269,39.9984,39.3728,39.7821,2634900.0],["2017-03-21",39.8285,40.0061,38.9171,38.9326,4896800.0],["2017-03-22",39.0948,39.0948,38.5696,38.8554,2785700.0],["2017-03-23",38.8013,39.6045,38.7395,39.2801,2754500.0],["2017-03-24",39.3651,39.5813,39.3342,39.4114,2177000.0],["2017-03-27",39.2106,39.396,38.4229,38.5156,2368300.0],["2017-03-28",38.5387,38.9094,38.1834,38.8476,2949300.0],["2017-03-29",38.7472,39.118,38.5773,39.1102,2524900.0],["2017-03-30",39.1025,39.5891,38.894,39.5273,1972600.0],["2017-03-31",39.4809,40.1142,39.3805,40.0679,3736800.0],["2017-04-03",39.9984,40.4618,39.898,40.3459,3512500.0],["2017-04-04",40.261,40.6163,40.0911,40.5467,2711600.0],["2017-04-05",40.624,40.987,40.5854,40.678,2389000.0],["2017-04-06",40.5931,41.0719,40.3305,40.9792,2470400.0],["2017-04-07",40.9175,41.7284,40.9175,41.3808,3280900.0],["2017-04-10",41.4349,41.9755,41.2804,41.8597,2683200.0],["2017-04-11",41.8211,42.269,41.7361,42.1532,3089500.0],["2017-04-12",42.2922,42.5702,42.13,42.4235,3473700.0],["2017-04-13",42.4466,42.5702,42.1377,42.1454,3119800.0],["2017-04-17",42.3462,42.7015,42.1995,42.6783,3327500.0],["2017-04-18",42.8637,43.1958,42.0759,42.1377,4335600.0],["2017-04-19",42.0991,42.1995,41.6203,41.9369,3160900.0],["2017-04-20",42.045,42.1454,41.5199,42.1145,2336600.0],["2017-04-21",42.0991,42.2922,41.8751,41.9755,2842900.0],["2017-04-24",42.4853,42.6088,41.4195,41.9678,3960700.0],["2017-04-25",42.0914,42.3926,41.9678,42.3694,2240800.0],["2017-04-26",42.2922,42.4698,41.9369,42.0528,2056500.0],["2017-04-27",42.0528,42.6783,42.0528,42.4003,2375400.0],["2017-04-28",42.3076,42.3076,41.9446,42.0219,3105900.0],["2017-05-01",42.13,42.5316,42.13,42.2922,2423000.0],["2017-05-02",42.3385,42.5007,42.0296,42.1686,1876600.0],["2017-05-03",42.1686,42.3231,41.5199,41.5662,2072400.0],["2017-05-04",41.4117,41.8211,41.0488,41.7902,2336400.0],["2017-05-05",41.9137,42.2149,41.8674,42.2149,1918600.0],["2017-05-08",42.2767,42.3849,42.045,42.3231,2113200.0],["2017-05-09",42.269,42.2999,41.5894,41.8597,1826700.0],["2017-05-10",41.8829,42.3154,41.7824,42.1918,1965000.0],["2017-05-11",41.9215,42.2613,41.7438,42.1841,1263300.0],["2017-05-12",42.1532,42.2999,41.8056,41.9755,1686200.0],["2017-05-15",42.0682,42.6011,41.9292,42.4775,2010000.0],["2017-05-16",42.3694,42.4698,42.0064,42.3462,1958800.0],["2017-05-17",42.1995,42.9718,42.1686,42.7324,3152700.0],["2017-05-18",42.6397,42.7092,41.8288,42.2999,3005300.0],["2017-05-19",42.3617,43.0645,42.1686,42.6629,3047800.0],["2017-05-22",42.6861,42.9332,42.6088,42.7942,1789100.0],["2017-05-23",42.9564,43.1649,42.7787,43.0104,1695600.0],["2017-05-24",43.1186,43.2344,43.0104,43.1495,2790900.0],["2017-05-25",43.273,43.3271,43.0182,43.1726,1589100.0],["2017-05-26",43.2499,43.2499,42.8096,43.0877,1282800.0],["2017-05-30",43.0645,43.3657,43.0027,43.1186,2290900.0],["2017-05-31",43.1803,43.2576,42.6629,42.8946,3606700.0],["2017-06-01",42.8714,43.2576,42.6397,43.1803,3213500.0],["2017-06-02",43.358,44.0608,43.2576,43.9295,7702500.0],["2017-06-05",43.9527,43.9527,43.5279,43.5665,2048000.0],["2017-06-06",43.5279,43.8214,43.3425,43.6206,2169200.0],["2017-06-07",43.6901,43.8368,43.4429,43.8368,3281300.0],["2017-06-08",43.8368,43.8677,43.0182,43.6051,2623700.0],["2017-06-09",43.5897,44.1303,43.5047,44.1226,2165500.0],["2017-06-12",44.2004,44.6207,44.1459,44.6207,2684600.0],["2017-06-13",44.5429,44.6129,44.3327,44.5117,1778800.0],["2017-06-14",44.8542,45.0799,44.644,45.0099,2763900.0],["2017-06-15",44.6907,45.7025,44.683,45.5391,4389500.0],["2017-06-16",45.5936,45.7025,45.0565,45.2433,4335100.0],["2017-06-19",45.1967,45.6481,45.0955,45.6014,2912500.0],["2017-06-20",45.6247,45.687,44.6518,44.8853,2200600.0],["2017-06-21",44.9165,45.1966,44.8464,45.1811,2639400.0],["2017-06-22",45.0176,45.0565,44.753,44.862,1850800.0],["2017-06-23",45.3056,45.975,45.22,45.5469,3165400.0],["2017-06-26",45.7181,46.0061,45.5625,45.9672,2390300.0],["2017-06-27",46.224,46.3019,45.6948,45.7025,5484300.0],["2017-06-28",45.8582,46.0995,45.5625,46.0684,3740200.0],["2017-06-29",46.1228,46.2318,45.6325,45.6792,3400200.0],["2017-06-30",45.7415,45.936,45.6014,45.6403,2594000.0],["2017-07-03",45.8582,46.1618,45.5702,46.0684,1009500.0],["2017-07-05",46.1229,46.1696,45.3368,45.5547,2244200.0],["2017-07-06",45.3679,45.469,44.5273,44.5818,2529500.0],["2017-07-07",44.7686,45.0488,44.5818,44.9476,2305100.0],["2017-07-10",45.0176,45.1966,44.5117,44.5818,1955300.0],["2017-07-11",44.574,44.683,44.0447,44.3172,2615100.0],["2017-07-12",44.7374,45.0488,44.6752,44.9787,1829600.0],["2017-07-13",45.0566,45.0566,44.6518,44.7919,1514600.0],["2017-07-14",44.9554,45.3134,44.9554,45.2044,1754900.0],["2017-07-17",45.1966,45.7882,45.0332,45.5469,2019400.0],["2017-07-18",45.5547,47.0646,45.5547,46.7922,3501900.0],["2017-07-19",46.8077,46.9245,46.5198,46.7922,3074900.0],["2017-07-20",46.8078,46.8934,46.0528,46.0528,2345200.0],["2017-07-21",45.9516,46.1773,45.7493,45.9127,2643000.0],["2017-07-24",45.8894,47.0413,45.6481,46.9323,2848400.0],["2017-07-25",47.0957,47.0957,46.4964,46.9089,2487700.0],["2017-07-26",46.9479,47.8273,46.8311,47.5861,2026000.0],["2017-07-27",47.4148,47.8974,47.0101,47.6016,1508800.0],["2017-07-28",47.6483,47.9752,47.4693,47.9052,1591900.0],["2017-07-31",48.0998,48.1075,47.2436,47.3292,3284900.0],["2017-08-01",47.5316,47.8429,47.2825,47.7417,2091100.0],["2017-08-02",47.7651,47.9285,47.3993,47.6328,1380800.0],["2017-08-03",47.625,47.8351,47.3292,47.5705,1751000.0],["2017-08-04",47.6561,47.9441,47.5705,47.7573,1631500.0],["2017-08-07",47.7184,47.7184,47.0413,47.2047,1576900.0],["2017-08-08",47.1113,47.6094,46.9712,47.3059,1929700.0],["2017-08-09",47.3059,47.4071,47.0568,47.2747,1675800.0],["2017-08-10",47.0257,47.1736,46.4575,46.6521,1769300.0],["2017-08-11",46.7299,46.7299,46.2007,46.4731,1747000.0],["2017-08-14",46.7922,47.804,46.7922,47.734,2134400.0],["2017-08-15",47.6639,48.2009,47.446,48.1698,1585800.0],["2017-08-16",48.2087,48.9326,48.2009,48.45,2393800.0],["2017-08-17",48.3877,48.6134,47.7106,47.7106,1588100.0],["2017-08-18",47.5472,47.804,47.1736,47.6561,1993900.0],["2017-08-21",47.7417,48.3877,47.5627,48.3255,1779100.0],["2017-08-22",48.4111,48.4889,47.8118,48.0219,1317800.0],["2017-08-23",48.0064,49.0182,47.9052,48.8859,1415800.0],["2017-08-24",49.0337,49.096,48.4111,48.4656,1889500.0],["2017-08-25",48.7224,48.9559,48.4578,48.7068,1303300.0],["2017-08-28",48.8002,48.9092,48.3021,48.5901,1348100.0],["2017-08-29",48.5045,48.8391,48.2788,48.3955,1398500.0],["2017-08-30",48.3333,48.6368,48.1309,48.6134,1821500.0],["2017-08-31",48.8314,49.4852,48.7613,49.3139,2991100.0],["2017-09-01",49.3684,49.921,49.3139,49.6408,1757500.0],["2017-09-05",50.0066,50.0455,49.3684,49.4307,2263500.0],["2017-09-06",49.6564,49.7887,49.0804,49.1427,1799600.0],["2017-09-07",49.3139,49.8587,49.166,49.5863,2314900.0],["2017-09-08",49.454,49.9988,49.2439,49.7887,1410200.0],["2017-09-11",49.9755,50.6915,49.9444,50.6915,1828500.0],["2017-09-12",50.6604,50.8706,49.9755,50.3257,1596300.0],["2017-09-13",50.2323,50.2323,49.6175,49.8198,1864200.0],["2017-09-14",50.0144,50.9717,49.7498,50.8161,2548700.0],["2017-09-15",50.8944,51.2706,50.2205,51.0903,4189000.0],["2017-09-18",51.012,51.2784,50.4635,50.9571,3528400.0],["2017-09-19",51.0198,51.1373,50.581,50.7377,2334400.0],["2017-09-20",50.6985,50.8944,50.2989,50.6358,2540100.0],["2017-09-21",50.5967,50.9414,50.3929,50.4321,1673500.0],["2017-09-22",50.4008,50.6985,49.8287,49.8993,1807400.0],["2017-09-25",49.6642,50.2911,49.5702,50.1657,2035800.0],["2017-09-26",49.9149,50.1579,49.7347,49.8836,1633900.0],["2017-09-27",49.7582,49.8914,48.669,49.2959,2549400.0],["2017-09-28",49.3978,50.0011,49.2959,49.7974,1830100.0],["2017-09-29",49.6093,49.9149,49.2567,49.7269,2515000.0],["2017-10-02",49.8993,50.1422,49.484,49.8287,1669200.0],["2017-10-03",49.8601,50.056,49.578,49.9071,1394700.0],["2017-10-04",49.9228,50.2519,49.7425,50.2127,1358000.0],["2017-10-05",50.3146,50.7064,50.1813,50.5967,1665500.0],["2017-10-06",50.4164,50.5732,49.8131,50.5575,1201200.0],["2017-10-09",50.5183,50.8317,50.5183,50.8004,940600.0],["2017-10-10",50.9179,51.3568,50.6358,50.7142,1526900.0],["2017-10-11",50.5731,50.7847,50.2519,50.5418,2123700.0],["2017-10-12",50.487,50.9963,50.4086,50.9963,2671600.0],["2017-10-13",51.2235,51.4273,50.8866,51.0981,1696500.0],["2017-10-16",51.1295,51.2941,50.6672,50.9336,1949400.0],["2017-10-17",50.9101,50.9101,49.9463,50.3929,2389300.0],["2017-10-18",50.4243,51.247,50.3616,51.1765,3551400.0],["2017-10-19",51.1687,51.2862,50.3224,50.581,2404100.0],["2017-10-20",50.581,50.7064,50.2362,50.4948,2558500.0],["2017-10-23",50.6829,50.6829,50.2362,50.5105,1579500.0],["2017-10-24",50.4399,50.7377,49.7974,50.1814,2649400.0],["2017-10-25",50.1578,50.7612,49.9541,50.1735,2062600.0],["2017-10-26",50.3929,50.4948,49.8444,50.3616,2267100.0],["2017-10-27",50.3146,50.7847,50.056,50.6907,1304400.0],["2017-10-30",50.6437,50.6672,50.1422,50.2127,1852700.0],["2017-10-31",50.3067,50.6437,49.9776,50.6045,1906400.0],["2017-11-01",50.6202,50.9728,50.4008,50.9336,1727400.0],["2017-11-02",51.106,51.9131,50.8944,51.6702,2383400.0],["2017-11-03",51.3959,52.3676,51.2784,51.9288,2414200.0],["2017-11-06",52.015,52.3049,51.9209,52.1404,1491500.0],["2017-11-07",52.25,52.5792,51.8974,52.1325,2267700.0],["2017-11-08",52.1012,52.54,52.0306,52.2814,1714200.0],["2017-11-09",51.9131,52.3911,51.6467,52.0933,1599600.0],["2017-11-10",51.7407,52.4146,51.7172,51.8896,1587600.0],["2017-11-13",51.9366,52.6732,51.7564,52.5556,1613700.0],["2017-11-14",52.5165,52.6967,52.2579,52.6497,1869500.0],["2017-11-15",52.446,52.5635,51.3332,51.3959,2068200.0],["2017-11-16",51.4743,52.6497,51.3254,52.54,2509400.0],["2017-11-17",52.1247,52.3754,51.8661,51.9523,1304300.0],["2017-11-20",52.0933,52.3911,51.8661,52.062,1402000.0],["2017-11-21",52.2657,52.9161,52.2422,52.8142,1437200.0],["2017-11-22",52.728,52.8142,52.3676,52.4146,1269000.0],["2017-11-24",52.5321,52.7672,52.5165,52.5478,451300.0],["2017-11-27",52.6889,52.6967,52.2814,52.3989,1211500.0],["2017-11-28",52.4224,52.4616,51.9366,52.2579,1812800.0],["2017-11-29",52.2344,52.2971,51.4038,51.8191,1872600.0],["2017-11-30",52.0776,52.1482,51.584,51.8974,3133500.0],["2017-12-01",52.0306,52.54,51.0355,51.8661,1679600.0],["2017-12-04",52.3911,52.4851,51.6623,51.6702,2027800.0],["2017-12-05",51.5997,51.6075,50.3851,50.4948,2242400.0],["2017-12-06",50.4399,50.722,50.1892,50.7142,1415100.0],["2017-12-07",50.7064,51.5918,50.628,51.5762,1808100.0],["2017-12-08",51.7172,52.0306,51.6467,51.8426,1518800.0],["2017-12-11",51.7564,51.9523,51.3019,51.5056,1282100.0],["2017-12-12",51.6388,52.0228,51.2549,51.8504,1761300.0],["2017-12-13",51.8661,52.1717,51.4743,51.5291,2233000.0],["2017-12-14",51.6388,51.9288,51.3254,51.6467,2029900.0],["2017-12-15",52.5539,52.7511,51.4731,52.049,4537900.0],["2017-12-18",52.0411,52.5933,51.8044,51.9543,2353000.0],["2017-12-19",51.8912,52.0569,49.9349,49.998,3145700.0],["2017-12-20",50.1794,50.6133,49.6982,49.7376,2446100.0],["2017-12-21",49.8875,50.1952,49.6903,49.7061,1823800.0],["2017-12-22",49.8718,50.4397,49.714,50.353,1670900.0],["2017-12-26",50.4397,50.4713,50.0769,50.3451,905300.0],["2017-12-27",50.558,50.8026,50.3214,50.7079,1227200.0],["2017-12-28",50.6843,51.1181,50.5265,51.0866,1269700.0],["2017-12-29",51.1891,51.2286,50.8026,50.8894,1541500.0],["2018-01-02",50.9525,51.1497,50.4082,50.4949,1532200.0],["2018-01-03",50.4555,50.6054,50.1794,50.4003,1650100.0],["2018-01-04",50.3293,50.4555,49.3905,49.3905,2128500.0],["2018-01-05",49.6351,49.714,49.288,49.3511,2825800.0],["2018-01-08",49.2564,49.9506,49.1618,49.927,2333300.0],["2018-01-09",50.0847,50.4634,49.3274,49.4221,2306100.0],["2018-01-10",49.2249,49.2249,48.4518,48.4676,2791700.0],["2018-01-11",48.6175,48.8541,48.2072,48.6332,2161600.0],["2018-01-12",48.6806,48.9567,48.4124,48.791,2441900.0],["2018-01-16",49.0987,49.8875,48.9093,49.0198,2432500.0],["2018-01-17",49.2485,49.6903,48.9567,49.5878,2394200.0],["2018-01-18",49.5089,49.5089,48.436,48.4597,3680700.0],["2018-01-19",48.5307,48.7358,48.1915,48.7358,3790300.0],["2018-01-22",48.8305,49.8244,48.7358,49.785,3172200.0],["2018-01-23",50.0059,51.2601,49.8007,51.2523,3554300.0],["2018-01-24",51.2444,51.268,50.6054,50.8657,3171700.0],["2018-01-25",51.0866,51.0866,50.2977,50.6606,1625200.0],["2018-01-26",50.7632,50.8815,50.3529,50.7947,1611900.0],["2018-01-29",50.6843,50.6843,49.9664,50.0059,1462600.0],["2018-01-30",49.8402,50.0216,49.2406,49.6193,2621700.0],["2018-01-31",49.7455,51.41,49.6509,51.3627,3976900.0],["2018-02-01",51.2838,51.4258,50.1557,50.2662,3474200.0],["2018-02-02",49.9033,50.6448,49.6193,50.353,2646800.0],["2018-02-05",50.1005,50.6606,48.1915,48.2861,3496700.0],["2018-02-06",47.4499,48.2861,46.6769,47.9154,4659500.0],["2018-02-07",47.7655,48.8383,47.308,47.3632,4137500.0],["2018-02-08",47.3868,48.1599,45.9906,46.0142,4594200.0],["2018-02-09",46.3061,48.0258,45.9748,47.584,3365000.0],["2018-02-12",47.8286,47.9548,46.101,47.4499,3650500.0],["2018-02-13",47.3711,48.4597,47.2054,48.2467,2438900.0],["2018-02-14",47.9548,47.9548,47.2448,47.7576,2679500.0],["2018-02-15",47.9311,48.4676,47.5998,48.4439,3054200.0],["2018-02-16",48.4834,49.288,48.4518,48.8936,2867800.0],["2018-02-20",48.6885,49.3038,48.2388,48.3019,3633300.0],["2018-02-21",48.2388,48.5228,47.2212,47.2606,2689900.0],["2018-02-22",47.4657,47.7892,47.1265,47.2843,3353200.0],["2018-02-23",47.5998,48.507,47.4578,48.3256,3275300.0],["2018-02-26",48.5386,48.5622,48.0416,48.365,2467700.0],["2018-02-27",48.5149,48.5228,47.1975,47.6156,2471300.0],["2018-02-28",47.9075,48.4597,47.7892,47.868,4644000.0],["2018-03-01",47.7339,48.4124,47.5131,47.8996,2161200.0],["2018-03-02",47.7655,47.8286,46.74,47.5052,2436600.0],["2018-03-05",47.1502,48.4833,47.1265,48.1915,1704700.0],["2018-03-06",48.1363,48.6727,47.868,48.5938,1920200.0],["2018-03-07",48.5938,48.862,48.1994,48.8462,2284800.0],["2018-03-08",48.9961,49.2643,48.6963,49.2091,1433900.0],["2018-03-09",49.3669,50.2504,48.9093,50.2425,2445500.0],["2018-03-12",50.1242,50.3845,49.8165,50.14,3159400.0],["2018-03-13",50.3766,50.5028,49.7376,49.9901,1917400.0],["2018-03-14",50.1172,50.3955,49.9583,50.2524,1719800.0],["2018-03-15",50.3557,50.5942,50.1411,50.4273,1842700.0],["2018-03-16",50.467,50.8565,50.1014,50.7373,2825400.0],["2018-03-19",50.7373,50.7373,50.0298,50.3478,1436900.0],["2018-03-20",50.467,50.8247,50.1808,50.5385,1578000.0],["2018-03-21",50.4511,50.6657,49.4575,49.7834,1652600.0],["2018-03-22",49.5767,50.1729,48.9567,49.0521,1989200.0],["2018-03-23",49.0919,49.1078,47.6213,47.7803,2407400.0],["2018-03-26",48.4083,48.8137,47.9631,48.6706,1819900.0],["2018-03-27",49.1555,50.1332,48.8057,49.3144,2950300.0],["2018-03-28",49.5847,50.0378,49.529,49.7039,2137900.0],["2018-03-29",49.9662,50.3637,49.7914,50.0696,2455500.0],["2018-04-02",50.2126,50.2206,48.3447,48.8057,2424200.0],["2018-04-03",48.8136,49.2826,48.4559,49.068,2205600.0],["2018-04-04",48.6865,49.4734,48.4639,49.4019,2592900.0],["2018-04-05",49.5052,49.5688,48.7024,49.0919,1865700.0],["2018-04-06",49.1952,49.7039,48.4957,48.6785,1921500.0],["2018-04-09",48.8613,49.4814,48.7262,48.7421,2350300.0],["2018-04-10",49.0283,49.3542,48.8454,48.9647,2048900.0],["2018-04-11",48.7819,49.4416,48.7421,48.9806,1716000.0],["2018-04-12",49.9106,49.9742,48.8613,48.9965,1842100.0],["2018-04-13",49.1634,49.529,48.8534,49.4893,1899900.0],["2018-04-16",49.5211,49.9742,49.1475,49.7596,2392400.0],["2018-04-17",50.4193,52.2634,50.3557,51.9057,3776200.0],["2018-04-18",52.1601,52.5814,51.8819,52.1919,2820000.0],["2018-04-19",52.1919,52.2952,51.5719,51.8501,2104500.0],["2018-04-20",51.8422,52.025,51.4845,51.6593,2391300.0],["2018-04-23",51.7309,51.9534,51.2778,51.5719,1533000.0],["2018-04-24",51.8024,52.3668,51.4606,51.8421,2272700.0],["2018-04-25",51.6196,51.6991,51.0393,51.3811,1943400.0],["2018-04-26",51.8421,52.7324,51.5798,52.3588,1349500.0],["2018-04-27",52.2714,53.257,52.2396,52.9232,1687500.0],["2018-04-30",50.9598,52.2952,50.7929,51.5957,9085700.0],["2018-05-01",51.7786,52.025,51.5957,51.7229,4037700.0],["2018-05-02",51.5798,51.9296,51.1983,51.4686,3940200.0],["2018-05-03",51.3096,51.715,51.1824,51.5083,2319100.0],["2018-05-04",51.3811,52.1124,51.3414,51.866,2514700.0],["2018-05-07",52.0806,52.184,51.8342,52.0568,3248200.0],["2018-05-08",52.0409,52.2634,51.7388,51.8183,2979200.0],["2018-05-09",51.8183,51.9932,51.5878,51.8421,2875800.0],["2018-05-10",51.9932,52.1998,51.9057,52.1362,2893600.0],["2018-05-11",52.2237,52.2475,51.858,51.9296,2249800.0],["2018-05-14",52.0647,52.1203,51.4526,51.8342,2897900.0],["2018-05-15",51.4845,51.4924,50.7929,51.0473,3709300.0],["2018-05-16",51.2222,51.2222,50.3001,50.3955,2876300.0],["2018-05-17",50.4988,50.6419,50.149,50.3001,2823900.0],["2018-05-18",50.316,50.4749,49.8867,50.2683,2386500.0],["2018-05-21",50.467,50.8724,49.8708,50.7293,2878400.0],["2018-05-22",50.6816,50.8406,50.467,50.6896,2633600.0],["2018-05-23",50.6975,51.5401,50.618,51.4844,2421100.0],["2018-05-24",51.4765,51.6275,50.9121,51.2539,2143200.0],["2018-05-25",51.3016,51.4924,51.0791,51.1983,1643800.0],["2018-05-29",50.9042,51.4209,50.7691,51.1188,3202800.0],["2018-05-30",51.2221,51.866,51.0234,51.5083,3035100.0],["2018-05-31",51.3732,51.5003,50.9678,51.1506,4961500.0],["2018-06-01",51.3811,51.8421,50.8644,51.7547,2951400.0],["2018-06-04",51.9614,52.7006,51.4447,52.6609,2716500.0],["2018-06-05",52.6609,52.7483,52.2634,52.494,2608700.0],["2018-06-06",52.4224,52.8596,52.1204,52.4145,2693900.0],["2018-06-07",52.486,52.7006,52.0488,52.4304,2477600.0],["2018-06-08",52.4622,52.6052,52.0329,52.4224,1752800.0],["2018-06-11",52.4224,52.5496,51.9216,52.0488,2187000.0],["2018-06-12",51.9455,52.4701,51.7786,52.0727,2388300.0],["2018-06-13",52.1928,52.5771,51.1758,51.4321,2409100.0],["2018-06-14",51.6082,51.8885,51.4481,51.5842,1938300.0],["2018-06-15",51.6723,51.6723,51.1358,51.2078,4504400.0],["2018-06-18",51.1678,51.5041,50.7915,51.384,2725000.0],["2018-06-19",51.2479,51.4961,50.7674,50.8555,2617300.0],["2018-06-20",50.9356,51.6002,50.8876,51.336,2329900.0],["2018-06-21",51.344,51.6483,50.9196,51.2078,2698800.0],["2018-06-22",51.344,51.8565,51.0157,51.4961,7940400.0],["2018-06-25",51.5842,51.7684,50.9516,51.36,3159500.0],["2018-06-26",51.5682,51.6242,51.1918,51.2639,3397400.0],["2018-06-27",51.368,51.8965,51.1998,51.5762,3420900.0],["2018-06-28",51.5762,52.2328,51.5762,52.1688,3045800.0],["2018-06-29",52.1447,53.0336,51.7043,52.6012,4552600.0],["2018-07-02",52.5211,52.6732,51.0637,51.6643,3457100.0],["2018-07-03",51.8645,52.6892,51.7924,52.0887,1744400.0],["2018-07-05",52.5051,52.8654,52.1848,52.8334,2207000.0],["2018-07-06",52.9455,53.1297,52.449,53.0095,2129600.0],["2018-07-09",53.0416,53.1937,52.441,52.6892,2263100.0],["2018-07-10",52.6172,52.8974,52.409,52.7133,2775100.0],["2018-07-11",52.6492,52.8254,52.2969,52.3689,2372600.0],["2018-07-12",52.3849,52.6572,52.2568,52.5851,2168100.0],["2018-07-13",52.7133,52.9054,52.2809,52.473,1942100.0],["2018-07-16",52.3689,52.5051,51.6403,52.0807,3073500.0],["2018-07-17",53.0015,53.0576,50.4472,50.7835,6336600.0],["2018-07-18",50.3671,50.9996,49.8866,50.4231,4784200.0],["2018-07-19",50.2229,51.0877,50.0868,50.8475,3099100.0],["2018-07-20",50.5593,50.6714,49.9347,49.9987,3159600.0],["2018-07-23",50.0388,50.2229,49.7825,50.1028,2402800.0],["2018-07-24",50.0308,50.0308,49.5503,49.9347,3221800.0],["2018-07-25",50.1108,51.0797,50.0388,51.0557,3879800.0],["2018-07-26",51.1278,52.2168,50.4952,52.1608,4999200.0],["2018-07-27",52.3529,52.5371,52.0006,52.0486,4940300.0],["2018-07-30",52.1607,52.2808,51.8965,52.0486,3523200.0],["2018-07-31",52.2408,52.8894,52.0967,52.5451,3501200.0],["2018-08-01",52.2408,52.9695,52.0246,52.9375,2862000.0],["2018-08-02",52.8654,53.1216,52.5611,52.7293,2718700.0],["2018-08-03",52.7853,53.498,52.6332,53.498,2101800.0],["2018-08-06",53.498,53.7622,53.2338,53.2338,3236700.0],["2018-08-07",53.1537,53.1537,52.441,52.5771,3565500.0],["2018-08-08",52.6492,52.7453,52.2168,52.6092,1721100.0],["2018-08-09",52.5371,52.7853,52.3129,52.3449,1652500.0],["2018-08-10",52.2568,52.3689,51.6643,51.7043,2430300.0],["2018-08-13",51.6883,51.8965,51.408,51.5922,2565600.0],["2018-08-14",51.6162,51.7684,51.2479,51.2879,2439200.0],["2018-08-15",51.2639,51.7123,51.1758,51.6563,2898400.0],["2018-08-16",51.6803,52.6172,51.5201,52.5691,3046800.0],["2018-08-17",52.6332,54.0425,52.5531,53.9945,6319500.0],["2018-08-20",54.1546,54.611,53.7783,54.2507,5981600.0],["2018-08-21",54.1146,54.1226,52.1127,52.6492,27503600.0],["2018-08-22",52.0887,52.409,51.8004,52.1768,5330800.0],["2018-08-23",52.2889,52.3289,51.5442,51.6723,5477600.0],["2018-08-24",51.6563,52.9375,51.6563,52.9215,4020600.0],["2018-08-27",53.0656,53.0656,52.2969,52.8174,2938100.0],["2018-08-28",52.9135,53.9384,52.7053,53.9224,3429900.0],["2018-08-29",54.0345,54.4028,53.7302,53.8183,2320800.0],["2018-08-30",53.8904,53.9624,53.4339,53.5541,2106700.0],["2018-08-31",53.546,54.0425,53.538,53.7943,3306800.0],["2018-09-04",53.7382,53.8984,52.8734,53.0336,1926700.0],["2018-09-05",52.6012,54.0025,52.6012,53.8423,4423600.0],["2018-09-06",53.9784,54.1146,53.7062,53.7943,2521200.0],["2018-09-07",53.498,53.498,52.7693,52.8494,2534700.0],["2018-09-10",53.1777,53.466,53.0175,53.2818,2592400.0],["2018-09-11",52.9695,53.3378,52.8814,53.1617,2324600.0],["2018-09-12",53.3058,53.546,52.9695,53.1937,2452000.0],["2018-09-13",53.6341,54.1786,53.4339,54.1226,2313600.0],["2018-09-14",54.1145,54.2274,53.5097,54.2194,3185800.0],["2018-09-17",54.2516,54.55,53.9693,54.4532,2714400.0],["2018-09-18",54.3645,54.4855,53.6145,53.8161,3184800.0],["2018-09-19",53.8161,53.9048,52.9532,53.1871,1883900.0],["2018-09-20",53.3887,54.3484,53.1548,54.3242,2368000.0],["2018-09-21",54.3968,54.7274,53.9774,54.429,4507800.0],["2018-09-24",54.4371,54.4694,53.0903,53.4855,3019200.0],["2018-09-25",53.671,53.9532,53.308,53.5339,2821100.0],["2018-09-26",53.4371,53.7193,53.1387,53.2193,2317700.0],["2018-09-27",53.3564,53.7677,53.2355,53.5984,2526100.0],["2018-09-28",53.5984,54.6871,53.5984,54.671,3617200.0],["2018-10-01",54.5903,54.8323,54.1468,54.2274,2261100.0],["2018-10-02",54.0823,54.1548,53.5661,53.5661,2625900.0],["2018-10-03",53.7274,54.0822,53.0903,53.2516,2607600.0],["2018-10-04",53.1306,53.2355,52.3806,52.8483,2384600.0],["2018-10-05",52.8,53.2274,52.5177,52.6145,1929400.0],["2018-10-08",52.7032,53.6387,52.6387,53.3887,2513800.0],["2018-10-09",53.4693,54.171,53.1306,54.0823,3117200.0],["2018-10-10",53.9452,54.2355,52.8483,52.8725,3068500.0],["2018-10-11",52.9371,52.9371,50.4531,50.6789,4632500.0],["2018-10-12",51.0983,51.3241,49.9773,50.437,3532100.0],["2018-10-15",50.3967,51.4128,50.3321,50.8644,3366700.0],["2018-10-16",50.6467,51.7838,49.937,51.5015,2847200.0],["2018-10-17",51.2515,51.4693,50.3725,50.6951,3681400.0],["2018-10-18",50.6547,51.3967,50.5176,50.8644,2743300.0],["2018-10-19",50.8644,51.5741,50.8644,51.2838,2393800.0],["2018-10-22",51.3241,51.5822,50.8805,51.0176,2525100.0],["2018-10-23",50.7515,51.7596,50.5499,51.6467,4310800.0],["2018-10-24",51.5822,53.0742,51.5096,52.6387,4449400.0],["2018-10-25",52.5741,53.4129,51.9693,53.1387,3851200.0],["2018-10-26",52.9532,53.0822,51.5499,51.9612,3131100.0],["2018-10-29",52.4209,53.0339,52.2677,52.6629,2370700.0],["2018-10-30",52.8483,53.3,52.5016,52.9209,2414400.0],["2018-10-31",52.8887,53.679,51.937,51.9935,3803500.0],["2018-11-01",52.1064,52.437,51.7435,52.2274,2981000.0],["2018-11-02",52.3967,52.3967,51.2515,51.8967,2396200.0],["2018-11-05",51.9209,52.8483,51.8886,52.4774,2243100.0],["2018-11-06",52.6064,53.1951,52.2919,53.1548,2056900.0],["2018-11-07",53.4855,54.1145,53.0984,54.0984,1753500.0],["2018-11-08",53.8968,54.1468,53.5822,54.1306,1542500.0],["2018-11-09",54.1387,54.5339,53.671,54.4936,2671400.0],["2018-11-12",54.4129,54.9452,54.4129,54.6468,2462100.0],["2018-11-13",54.7033,54.7516,53.8161,54.4774,2472500.0],["2018-11-14",54.7033,54.8242,54.0984,54.4855,1554600.0],["2018-11-15",54.179,54.179,53.3967,53.8081,2231300.0],["2018-11-16",53.7839,54.4694,53.6064,54.2839,2358000.0],["2018-11-19",54.3565,54.8726,53.7758,54.5984,2916000.0],["2018-11-20",54.55,54.8403,53.7919,53.7919,2359600.0],["2018-11-21",53.7516,54.4774,53.5984,53.9693,1882200.0],["2018-11-23",53.8403,54.3484,53.3645,54.0016,660300.0],["2018-11-26",54.3,54.5097,53.5016,53.5177,1884900.0],["2018-11-27",53.5419,53.9452,53.1226,53.7597,2098300.0],["2018-11-28",53.679,54.3645,53.5177,54.3161,1723800.0],["2018-11-29",54.3484,54.429,53.7919,54.179,1589200.0],["2018-11-30",54.3323,54.7516,53.8081,54.3081,3558700.0],["2018-12-03",54.3887,55.3726,54.2677,55.3646,3210100.0],["2018-12-04",55.3887,55.6065,53.8242,53.9209,2787700.0],["2018-12-06",53.4532,55.4855,52.1306,55.2275,4211200.0],["2018-12-07",54.8807,55.2033,53.7919,53.9048,2702100.0],["2018-12-10",53.8564,53.8564,52.2919,53.179,2850600.0],["2018-12-11",53.5661,54.2758,53.3806,53.6064,3210700.0],["2018-12-12",54.0177,54.1468,52.1145,52.1306,2522300.0],["2018-12-13",52.187,53.1467,52.1548,52.5177,2786100.0],["2018-12-14",52.2677,52.6548,51.7919,52.2677,2179800.0],["2018-12-17",52.4221,52.4627,49.8058,49.9846,3696400.0],["2018-12-18",50.9271,51.4146,50.4233,50.8864,2957300.0],["2018-12-19",50.8946,50.9921,49.5702,49.7652,2921900.0],["2018-12-20",49.7652,49.9277,48.449,49.0502,3198300.0],["2018-12-21",48.7577,49.5865,47.7665,47.8315,7768300.0],["2018-12-24",47.669,47.799,45.4509,45.4509,2049500.0],["2018-12-26",45.7677,47.1002,44.8577,47.1002,2593300.0],["2018-12-27",46.7021,47.1246,45.4346,47.1246,3251700.0],["2018-12-28",47.5552,47.9452,47.0027,47.5227,3606700.0],["2018-12-31",47.6202,47.7421,46.7752,47.7096,2311400.0],["2019-01-02",47.1571,47.2465,46.0196,46.3365,2476100.0],["2019-01-03",46.2552,47.0027,45.8246,45.9627,3606700.0],["2019-01-04",46.2715,47.3846,46.0602,47.1246,4063500.0],["2019-01-07",47.1733,48.3108,47.149,47.8883,2952800.0],["2019-01-08",48.1077,49.5864,48.1077,49.4808,3482700.0],["2019-01-09",49.424,49.8546,49.0177,49.814,2609000.0],["2019-01-10",49.6677,50.7646,49.4077,50.6833,2524000.0],["2019-01-11",50.4396,50.7402,50.1227,50.6671,2154500.0],["2019-01-14",50.2771,50.8377,50.1471,50.6589,2867400.0],["2019-01-15",50.7727,51.5771,50.7321,51.3577,2148900.0],["2019-01-16",51.2683,51.7883,50.9189,51.6258,2070900.0],["2019-01-17",51.4308,52.0646,51.4308,52.0402,2432400.0],["2019-01-18",52.2758,52.7633,51.9914,52.5683,2389900.0],["2019-01-22",52.8121,54.1933,51.4146,52.6333,3443400.0],["2019-01-23",52.7145,52.9664,52.3733,52.8689,2507600.0],["2019-01-24",52.7796,52.9421,52.2677,52.5927,1846200.0],["2019-01-25",52.8446,53.6733,52.7552,53.6327,2598000.0],["2019-01-28",53.4377,54.3314,53.1208,54.2014,2246400.0],["2019-01-29",54.2177,54.9733,54.0389,54.8758,2977600.0],["2019-01-30",54.8595,55.6964,54.5833,55.5664,3085000.0],["2019-01-31",55.4364,56.4276,54.9164,56.192,4867600.0],["2019-02-01",56.4195,56.4358,55.3876,56.3951,3646100.0],["2019-02-04",56.2164,56.5901,55.8426,56.5901,3715700.0],["2019-02-05",56.4764,56.8664,55.9889,56.8258,2558800.0],["2019-02-06",56.712,56.8176,56.1108,56.452,2297600.0],["2019-02-07",56.2814,57.3864,56.2001,57.2239,3189100.0],["2019-02-08",56.907,57.5976,56.8014,57.5489,2506300.0],["2019-02-11",57.5651,57.9226,57.3864,57.7195,2340400.0],["2019-02-12",57.8008,57.882,57.0695,57.362,3207400.0],["2019-02-13",57.2158,57.6951,57.1101,57.5408,2343700.0],["2019-02-14",57.4676,57.8576,56.9801,57.5651,2432800.0],["2019-02-15",57.752,57.8495,57.3783,57.8414,2210100.0],["2019-02-19",57.7601,58.1014,57.5895,57.9958,1687500.0],["2019-02-20",57.9145,57.9876,56.9801,57.1345,2680200.0],["2019-02-21",56.9151,57.7926,56.7851,57.7114,2049700.0],["2019-02-22",57.8252,58.3939,57.5977,58.1908,1582500.0],["2019-02-25",58.3695,58.4345,57.7845,57.8983,1976300.0],["2019-02-26",57.9876,58.0526,57.5245,57.7195,1457200.0],["2019-02-27",57.3701,57.427,56.5089,57.0045,2303100.0],["2019-02-28",56.8826,57.6139,56.517,56.9233,4170500.0],["2019-03-01",56.9233,57.2158,56.1839,56.777,3763700.0],["2019-03-04",57.0939,57.2726,56.5495,57.1508,2489200.0],["2019-03-05",57.1508,57.5164,57.0045,57.1508,1981200.0],["2019-03-06",57.1833,57.3458,56.8583,57.0126,2303900.0],["2019-03-07",57.0858,57.3376,56.3302,56.4845,2895400.0],["2019-03-08",56.1433,56.8826,56.0295,56.8258,2924900.0],["2019-03-11",57.0614,57.8008,56.8339,57.6789,2102100.0],["2019-03-12",57.7927,58.2883,57.6708,58.1908,2646700.0],["2019-03-13",58.5564,59.1657,58.4995,58.8082,2712900.0],["2019-03-14",58.8819,58.9556,58.3008,58.751,2226500.0],["2019-03-15",58.5791,58.8083,58.4236,58.6364,3686400.0],["2019-03-18",58.7428,58.8246,57.6787,57.9898,1739100.0],["2019-03-19",58.0061,58.1371,57.4168,57.646,1864000.0],["2019-03-20",57.6951,58.53,57.4823,58.0471,2510700.0],["2019-03-21",57.8752,59.0293,57.8261,58.9801,2138500.0],["2019-03-22",58.9883,59.3075,58.1453,58.1698,2176400.0],["2019-03-25",58.268,58.4481,57.7851,58.0716,1549600.0],["2019-03-26",58.4072,59.0865,58.3826,59.062,1936000.0],["2019-03-27",59.0538,59.2339,58.1862,58.5954,2038300.0],["2019-03-28",58.6609,59.0702,58.3172,59.0293,1900200.0],["2019-03-29",59.2421,59.3075,58.6855,58.8901,2679700.0],["2019-04-01",58.9392,59.2339,58.3254,59.1029,2226500.0],["2019-04-02",59.2912,59.9623,58.8901,59.8641,2366100.0],["2019-04-03",59.8723,60.1015,59.1111,59.8723,2467300.0],["2019-04-04",59.8723,59.8723,59.1848,59.6267,1157400.0],["2019-04-05",59.4958,59.8477,59.3157,59.7986,1182600.0],["2019-04-08",59.8314,59.905,59.3075,59.6595,1661100.0],["2019-04-09",59.5776,59.6922,59.1274,59.242,1654800.0],["2019-04-10",59.5449,60.2243,59.2748,60.2079,2116400.0],["2019-04-11",60.3634,60.5107,59.7577,60.2079,2075300.0],["2019-04-12",60.1669,60.9281,59.7495,60.9199,2291200.0],["2019-04-15",60.9936,61.0509,60.1506,60.347,2403600.0],["2019-04-16",60.347,60.5189,59.0947,59.5612,3371200.0],["2019-04-17",59.8968,59.8968,58.7018,59.1438,2842900.0],["2019-04-18",59.1929,60.3143,59.1274,60.216,2287300.0],["2019-04-22",60.0687,60.1915,58.931,59.6922,2587300.0],["2019-04-23",59.9459,60.9199,59.9378,60.7317,2448800.0],["2019-04-24",60.8463,61.6729,60.6662,61.6402,2197900.0],["2019-04-25",61.2228,61.9267,60.9854,61.763,1981300.0],["2019-04-26",61.8694,62.3114,61.6893,62.2868,2286300.0],["2019-04-29",62.1231,62.4914,61.6075,61.6975,2180100.0],["2019-04-30",61.8448,62.8761,61.4028,62.7533,2396700.0],["2019-05-01",62.7534,64.3003,62.7206,63.5146,3585900.0],["2019-05-02",63.4409,63.8337,62.385,62.4751,2561300.0],["2019-05-03",62.7288,62.9989,62.4096,62.8352,1767000.0],["2019-05-06",62.3605,62.606,62.0822,62.4014,1292200.0],["2019-05-07",61.9185,62.2295,60.2652,60.8299,3169200.0],["2019-05-08",60.8381,61.6239,60.7317,60.8872,1801400.0],["2019-05-09",60.7972,61.1573,60.1833,61.0918,1775300.0],["2019-05-10",61.0591,62.0904,60.8217,61.8448,1960000.0],["2019-05-13",61.1491,61.5747,60.9936,61.4356,1981600.0],["2019-05-14",61.4192,61.8612,61.3455,61.632,1692900.0],["2019-05-15",61.7875,62.6715,61.3947,62.2132,1342200.0],["2019-05-16",62.4505,63.0725,62.2295,62.917,1705100.0],["2019-05-17",62.3196,62.9171,62.1968,62.7043,2310800.0],["2019-05-20",62.7043,62.7043,61.6239,61.8694,1370100.0],["2019-05-21",62.2213,63.1298,62.2213,62.8843,1891200.0],["2019-05-22",62.9089,63.0316,62.4014,62.6551,1111700.0],["2019-05-23",62.4014,63.2936,62.1149,62.5569,1635700.0],["2019-05-24",62.7861,63.1299,61.6811,61.7221,3072900.0],["2019-05-28",62.0086,62.074,60.8709,60.8709,3494200.0],["2019-05-29",60.7317,60.9445,59.5776,59.8723,2309700.0],["2019-05-30",60.1015,60.4534,59.7249,60.0114,2030900.0],["2019-05-31",59.5858,60.879,59.3403,60.2979,2831300.0],["2019-06-03",60.9036,61.5993,60.2979,61.4683,3404600.0],["2019-06-04",61.7957,61.7957,60.6662,61.3865,2470900.0],["2019-06-05",61.6893,63.4818,61.5911,63.4081,1939000.0],["2019-06-06",63.58,64.1284,63.2854,63.9565,1538600.0],["2019-06-07",64.243,64.5704,63.932,63.9975,1556100.0],["2019-06-10",64.1284,64.3494,63.6783,64.1775,1096100.0],["2019-06-11",64.464,64.5622,63.7356,64.5213,1666300.0],["2019-06-12",64.6284,65.2052,64.5707,64.9415,1930700.0],["2019-06-13",65.0157,65.9221,64.9827,65.8644,3254000.0],["2019-06-14",65.9468,66.4248,65.7985,65.8892,1910100.0],["2019-06-17",66.2435,66.7462,66.1446,66.6802,1596000.0],["2019-06-18",67.1005,67.6031,66.021,66.3177,2069100.0],["2019-06-19",66.1282,67.4796,65.9551,67.1829,1584700.0],["2019-06-20",67.7432,68.2459,67.5537,67.9657,2844400.0],["2019-06-21",67.6773,67.6773,67.0181,67.0181,5017900.0],["2019-06-24",67.3065,67.3642,66.1446,66.4166,2220500.0],["2019-06-25",66.6637,67.2735,65.642,65.7408,2059400.0],["2019-06-26",65.8315,66.0705,64.0681,64.3895,2786800.0],["2019-06-27",64.8344,65.5019,64.8344,65.3948,1621400.0],["2019-06-28",65.4772,66.2518,65.4442,66.0045,3272200.0],["2019-07-01",66.672,66.7297,64.9663,65.8562,1812500.0],["2019-07-02",66.1611,67.3065,65.9304,67.2323,2428500.0],["2019-07-03",67.4301,68.0646,67.3395,68.0646,1193300.0],["2019-07-05",67.735,68.3859,66.466,67.9245,1565600.0],["2019-07-08",67.735,67.8586,67.3559,67.8256,1847400.0],["2019-07-09",67.8174,68.2459,67.4795,68.0811,1929000.0],["2019-07-10",68.765,69.21,67.9987,68.4107,2343600.0],["2019-07-11",68.3942,68.4931,66.3754,66.7626,2610200.0],["2019-07-12",66.7132,66.9192,65.5596,65.9469,3177700.0],["2019-07-15",66.3094,66.7627,65.8397,65.8727,2949100.0],["2019-07-16",66.1282,67.8009,65.2382,67.1252,3720200.0],["2019-07-17",67.3972,67.6608,66.4907,67.2488,2011400.0],["2019-07-18",67.3641,68.2541,67.1252,67.9245,1885000.0],["2019-07-19",68.114,68.2953,66.466,66.5319,2043900.0],["2019-07-22",66.672,67.0676,66.2188,66.8945,1644800.0],["2019-07-23",67.1499,68.1058,66.8286,68.0564,2141300.0],["2019-07-24",67.9575,68.0976,67.4054,67.7844,2103800.0],["2019-07-25",67.7185,67.7762,66.7791,67.117,1926000.0],["2019-07-26",67.1582,67.735,66.9027,67.6608,1653200.0],["2019-07-29",67.8833,68.6496,67.6773,68.0893,1845100.0],["2019-07-30",67.9987,68.4931,67.117,67.5784,1395500.0],["2019-07-31",67.4054,67.9822,65.9469,66.4248,3302100.0],["2019-08-01",66.3506,67.4466,65.9469,66.5649,2340000.0],["2019-08-02",66.6226,66.705,66.0705,66.3424,1773800.0],["2019-08-05",65.9221,65.9221,63.8621,64.8015,2706500.0],["2019-08-06",64.9663,66.26,64.7603,65.8809,2886700.0],["2019-08-07",65.4936,66.8203,64.5872,66.3342,2040600.0],["2019-08-08",66.4577,67.8421,65.9221,67.7103,2163700.0],["2019-08-09",67.3642,67.8504,66.2105,67.4301,2788100.0],["2019-08-12",67.2406,67.702,66.9274,67.3147,1433300.0],["2019-08-13",67.5619,67.9739,66.8368,67.4219,1820700.0],["2019-08-14",66.911,67.2818,66.054,66.1364,2271000.0],["2019-08-15",66.0457,67.0181,65.4195,66.9192,2248300.0],["2019-08-16",67.4631,68.0646,66.7297,67.8916,4364400.0],["2019-08-19",68.2871,69.2842,68.0893,69.1029,1730700.0],["2019-08-20",69.1688,69.2924,67.8916,67.941,1675200.0],["2019-08-21",68.4025,69.1688,67.941,68.6414,1501500.0],["2019-08-22",68.7403,69.3831,68.2624,69.21,1359900.0],["2019-08-23",69.3995,69.3995,67.1335,67.4796,2183100.0],["2019-08-26",68.147,68.3942,67.3724,68.0893,1642200.0],["2019-08-27",68.5343,68.7403,67.4548,67.5784,2080400.0],["2019-08-28",67.7103,68.4107,67.3971,68.2624,1550700.0],["2019-08-29",68.7897,69.3089,68.5425,68.9875,1499400.0],["2019-08-30",69.3913,69.3995,68.5425,68.9051,1861100.0],["2019-09-03",68.5178,69.9516,68.3942,69.6879,2044300.0],["2019-09-04",70.2812,70.6685,70.0258,70.3472,2226600.0],["2019-09-05",70.2812,70.5696,69.4078,69.7044,2383000.0],["2019-09-06",69.6138,70.1989,69.3831,69.8692,2075900.0],["2019-09-09",69.9681,70.1494,69.3336,69.7374,1500700.0],["2019-09-10",69.3418,69.4902,67.6608,68.6167,3160500.0],["2019-09-11",68.6744,68.8145,67.4548,67.974,2148300.0],["2019-09-12",68.5343,69.3171,68.3118,69.2512,1701500.0],["2019-09-13",69.2677,70.1576,69.1523,69.3748,1737600.0],["2019-09-16",69.4572,70.4625,69.2759,70.2236,2156900.0],["2019-09-17",70.6603,71.3607,70.3966,71.2289,2230200.0],["2019-09-18",71.1382,71.6409,70.067,70.5202,1872000.0],["2019-09-19",70.6943,70.8933,70.0807,70.4953,1823300.0],["2019-09-20",70.9845,71.1255,69.9315,69.9398,4647000.0],["2019-09-23",69.6496,70.6529,69.6496,70.1637,2272800.0],["2019-09-24",70.3627,70.6943,69.4672,69.832,2185800.0],["2019-09-25",70.0559,70.7524,69.7905,70.5699,1697600.0],["2019-09-26",71.0094,71.5815,70.57,71.5318,1681300.0],["2019-09-27",71.7308,71.8966,70.4456,71.1255,2273400.0],["2019-09-30",71.1172,71.4737,70.6446,70.6612,2017700.0],["2019-10-01",70.686,71.0343,69.4257,69.8569,1799400.0],["2019-10-02",69.5915,70.0642,69.0111,69.8569,2240200.0],["2019-10-03",69.8237,71.0177,69.6496,70.9016,2154500.0],["2019-10-04",71.0675,71.5815,70.8933,71.4655,1503700.0],["2019-10-07",71.0094,71.6728,70.7109,71.1089,1191700.0],["2019-10-08",70.9514,71.4903,69.9149,70.5948,1735800.0],["2019-10-09",71.1089,71.3991,70.5451,70.885,1225600.0],["2019-10-10",70.6529,71.3825,70.4787,71.1504,1432200.0],["2019-10-11",71.565,71.7142,70.9016,71.1752,1461400.0],["2019-10-14",71.283,71.6976,70.9597,71.5235,1407400.0],["2019-10-15",71.4655,74.0607,71.2167,73.8866,2744200.0],["2019-10-16",73.8866,73.8866,72.817,73.8285,1930500.0],["2019-10-17",73.7871,74.1851,73.3145,73.9281,1966000.0],["2019-10-18",74.3344,74.5499,73.8534,74.3012,1728800.0],["2019-10-21",74.409,75.1469,74.2183,75.1386,1773800.0],["2019-10-22",75.8849,75.8849,74.8153,75.2962,2548500.0],["2019-10-23",75.3542,76.2331,75.0723,76.1751,2179600.0],["2019-10-24",76.4487,76.6892,75.9098,76.3575,1780800.0],["2019-10-25",76.059,76.1751,75.3211,75.3376,2179600.0],["2019-10-28",72.7341,73.3311,71.1504,71.2167,15446600.0],["2019-10-29",71.3079,72.3692,71.2001,71.8469,5335700.0],["2019-10-30",72.2946,72.7341,71.7059,72.7009,3690900.0],["2019-10-31",72.8833,73.5881,72.4936,72.7672,6367000.0],["2019-11-01",73.1155,73.4969,71.9795,72.5019,4507400.0],["2019-11-04",72.2863,72.9497,71.9712,72.7755,2574000.0],["2019-11-05",72.3858,72.6843,70.5451,71.225,4955700.0],["2019-11-06",71.7722,72.8584,71.6396,72.6097,3107600.0],["2019-11-07",72.5019,72.7506,72.021,72.3526,2307500.0],["2019-11-08",72.3278,72.8585,72.1288,72.1951,2145300.0],["2019-11-11",72.1122,72.618,71.9961,72.4024,1548300.0],["2019-11-12",72.278,73.4223,71.7805,71.8303,2431800.0],["2019-11-13",71.8883,73.1321,71.7888,72.9082,2924800.0],["2019-11-14",73.1818,73.9695,73.1072,73.8949,2837100.0],["2019-11-15",74.1436,74.3841,73.7208,73.8783,2520200.0],["2019-11-18",73.8866,74.9562,73.8783,74.5333,1921200.0],["2019-11-19",74.6163,75.6444,74.4753,75.4786,3604100.0],["2019-11-20",75.205,76.0507,75.1386,75.9098,2861500.0],["2019-11-21",75.404,75.8683,74.9894,75.3293,3375900.0],["2019-11-22",75.404,75.6527,74.4587,75.0889,2014200.0],["2019-11-25",75.4123,75.9015,75.0972,75.3376,2394500.0],["2019-11-26",75.3376,76.5814,75.2298,76.5565,5782700.0],["2019-11-27",76.3326,76.855,75.9512,76.6145,1811400.0],["2019-11-29",76.9379,76.9462,75.8849,75.9098,1652200.0],["2019-12-02",75.8434,76.0922,74.608,74.6329,2554700.0],["2019-12-03",74.5168,75.3293,74.2763,75.2299,2562800.0],["2019-12-04",75.3542,75.9347,75.0392,75.5367,2493600.0],["2019-12-05",75.5366,75.7522,74.865,75.7439,2293800.0],["2019-12-06",75.9263,76.2331,75.6693,75.8103,2221100.0],["2019-12-09",75.9927,76.2083,75.5118,75.7688,2174700.0],["2019-12-10",76.3409,76.4902,75.3791,75.5698,2635200.0],["2019-12-11",75.5947,75.7854,74.1602,74.4587,2297500.0],["2019-12-12",74.3012,74.865,73.3642,73.729,2238800.0],["2019-12-13",73.6461,73.9446,72.5848,73.414,5503800.0],["2019-12-16",73.8534,74.1022,72.4273,73.2647,3308400.0],["2019-12-17",73.4471,73.613,72.2531,72.3941,2631800.0],["2019-12-18",72.6194,73.245,72.3274,73.0365,3114200.0],["2019-12-19",73.0031,73.1616,72.636,72.8363,3127800.0],["2019-12-20",73.1783,73.9374,72.8946,73.4369,5370200.0],["2019-12-23",73.6288,73.7706,72.903,73.0782,1637100.0],["2019-12-24",73.1616,73.4869,72.953,73.2951,980400.0],["2019-12-26",73.3785,73.8707,73.3535,73.7539,826800.0],["2019-12-27",74.0375,74.2127,73.7038,73.9708,1250400.0],["2019-12-30",73.829,74.2378,73.6204,74.1293,1374000.0],["2019-12-31",74.1293,74.4797,73.7289,74.3629,2254400.0],["2020-01-02",74.805,74.9135,73.2033,73.7456,2246200.0],["2020-01-03",73.0365,74.9635,73.0365,74.5714,2188000.0],["2020-01-06",74.6132,74.7466,74.1543,74.2795,1794500.0],["2020-01-07",73.9291,74.196,73.3117,73.8039,2054500.0],["2020-01-08",73.7956,74.4379,73.537,74.2044,2013700.0],["2020-01-09",74.4797,74.9218,74.0292,74.2127,1688300.0],["2020-01-10",74.3045,74.8551,74.2544,74.6132,2204300.0],["2020-01-13",74.6966,76.5986,74.6632,76.5819,2833800.0],["2020-01-14",76.3734,76.6153,75.3473,75.6059,3124500.0],["2020-01-15",75.9896,77.1575,75.9229,76.9239,3309500.0],["2020-01-16",77.1992,77.8916,77.0074,77.875,2627500.0],["2020-01-17",77.875,79.0679,77.8416,78.6425,4292500.0],["2020-01-21",78.5424,79.7603,78.4673,79.727,3335500.0],["2020-01-22",79.3933,80.4027,78.1837,78.3672,3434700.0],["2020-01-23",78.0335,79.8771,77.6831,79.8354,3200900.0],["2020-01-24",80.0023,80.7364,79.727,80.2108,3201800.0],["2020-01-27",79.5768,80.1357,79.1179,79.2431,2770800.0],["2020-01-28",79.5017,80.1023,79.2848,79.7186,2245200.0],["2020-01-29",79.9355,80.6029,79.46,80.5028,2730100.0],["2020-01-30",80.1524,80.8865,79.7603,80.2609,3455200.0],["2020-01-31",79.9772,80.0606,77.1742,77.4829,5227600.0],["2020-02-03",78.0001,78.0001,76.365,76.6403,23204900.0],["2020-02-04",76.7321,78.5257,76.3483,77.9334,4978000.0],["2020-02-05",78.3004,78.4256,77.1075,77.3661,5736500.0],["2020-02-06",77.3661,77.9501,77.1993,77.6748,3935200.0],["2020-02-07",77.8249,78.0501,77.2493,77.6998,3643800.0],["2020-02-10",78.192,79.2514,77.8917,78.9678,5153300.0],["2020-02-11",79.5267,80.7948,79.2848,80.2609,3740400.0],["2020-02-12",80.6279,81.2119,80.2025,80.7447,2523300.0],["2020-02-13",80.6112,80.995,80.1691,80.4778,3652700.0],["2020-02-14",80.7948,81.4538,80.6029,81.3787,3296000.0],["2020-02-18",81.4455,82.0795,81.1118,82.0461,3742800.0],["2020-02-19",82.263,82.4466,81.4371,81.5623,4724300.0],["2020-02-20",81.4872,82.6217,80.8448,82.5467,3992900.0],["2020-02-21",82.53,83.2474,82.5216,82.7802,6382300.0],["2020-02-24",81.5789,82.288,79.9355,80.069,3688200.0],["2020-02-25",80.2859,80.5945,76.4318,76.4985,5305900.0],["2020-02-26",76.7487,77.8499,75.8978,76.1314,4662200.0],["2020-02-27",75.5809,75.756,72.3024,72.3357,6227400.0],["2020-02-28",70.4253,71.076,67.5222,70.3085,7285600.0],["2020-03-02",70.6589,73.6371,69.6579,73.6371,5715300.0],["2020-03-03",73.9374,76.4067,73.1449,74.5714,5843400.0],["2020-03-04",75.2722,78.8093,75.2388,78.7259,4210300.0],["2020-03-05",76.8322,77.4662,73.9124,74.8384,3135200.0],["2020-03-06",72.0354,72.0771,68.6401,71.6433,5562100.0],["2020-03-09",67.4305,67.4305,64.6275,64.8777,7291600.0],["2020-03-10",67.0384,67.589,63.568,67.4555,6623400.0],["2020-03-11",65.128,65.3032,61.0403,61.4741,7836800.0],["2020-03-12",56.8608,61.2238,51.7303,58.546,7912600.0],["2020-03-13",62.3817,65.9147,60.0601,65.4604,6021800.0],["2020-03-16",58.2263,61.1704,53.9111,54.155,6663800.0],["2020-03-17",55.9131,61.4396,54.3064,59.4628,7883800.0],["2020-03-18",55.0719,59.2778,53.9279,57.0318,7302000.0],["2020-03-19",56.3168,57.158,53.2045,53.7597,5489800.0],["2020-03-20",54.584,56.6954,52.5063,52.8428,6826500.0],["2020-03-23",52.9942,54.7018,50.3193,53.3054,5631200.0],["2020-03-24",55.7196,59.9003,55.7196,59.3451,7893700.0],["2020-03-25",57.8562,63.3659,57.3936,60.7246,6918200.0],["2020-03-26",60.8928,65.8978,60.0264,65.3511,4965400.0],["2020-03-27",62.7855,68.9766,62.449,66.596,4490800.0],["2020-03-30",67.9587,70.4402,64.8212,69.7168,6295900.0],["2020-03-31",68.2952,69.2878,63.2734,67.6055,11324400.0],["2020-04-01",64.308,64.3332,58.0412,61.6246,7994100.0],["2020-04-02",60.0264,64.1819,59.7741,63.5173,5395900.0],["2020-04-03",62.3144,63.307,60.304,61.9023,3882600.0],["2020-04-06",65.6371,68.0849,64.8043,67.4877,5914400.0],["2020-04-07",72.6104,72.7282,67.9419,68.0933,5388700.0],["2020-04-08",69.3971,73.0058,67.8998,72.4927,5110400.0],["2020-04-09",73.9395,77.8426,73.1909,77.1612,8283900.0],["2020-04-13",76.4967,77.136,72.56,72.6862,4250500.0],["2020-04-14",74.3685,75.6555,73.8638,74.991,3663800.0],["2020-04-15",72.7535,73.9479,71.4076,72.7955,3870200.0],["2020-04-16",73.3086,74.3853,72.1731,74.1919,2887300.0],["2020-04-17",75.9247,76.5051,74.2255,75.891,3678400.0],["2020-04-20",74.8564,75.2602,73.9227,74.4442,3187900.0],["2020-04-21",70.4907,75.4032,70.415,74.8648,4255100.0],["2020-04-22",75.4284,76.3621,73.746,73.9143,3317900.0],["2020-04-23",74.0657,74.8311,72.8712,72.9721,2974600.0],["2020-04-24",73.2582,75.3107,72.9722,74.8985,2916300.0],["2020-04-27",76.4042,77.9603,75.4789,77.2538,2539400.0],["2020-04-28",79.1632,79.2221,75.0751,75.3611,3141800.0],["2020-04-29",77.0098,77.3883,75.6976,75.8406,3151300.0],["2020-04-30",74.6209,75.3443,73.0815,75.0583,3377000.0],["2020-05-01",73.4685,74.5536,72.417,73.0563,2643300.0],["2020-05-04",72.2151,73.4432,71.7104,73.2918,2212200.0],["2020-05-05",74.2255,74.8059,73.4432,73.8049,1845400.0],["2020-05-06",74.1078,74.848,73.0731,73.132,2277100.0],["2020-05-07",74.133,74.7975,73.4684,74.0825,2704200.0],["2020-05-08",75.9499,75.9583,74.5536,75.6808,2249000.0],["2020-05-11",74.6209,75.8994,74.2676,74.7639,3627800.0],["2020-05-12",74.9405,74.9405,70.8356,70.844,4440100.0],["2020-05-13",70.2888,71.2646,69.4476,69.6832,3935500.0],["2020-05-14",68.6822,70.7262,67.3952,70.7262,4389700.0],["2020-05-15",69.9523,70.6421,68.9766,70.0533,4971900.0],["2020-05-18",72.6357,73.8049,71.5674,73.0395,3123300.0],["2020-05-19",72.5936,73.2582,71.1047,71.2309,3093100.0],["2020-05-20",72.4086,73.4348,72.131,73.2834,2519300.0],["2020-05-21",72.745,73.5778,72.2992,72.6777,3091900.0],["2020-05-22",72.2824,73.7376,72.2824,73.6451,1276000.0],["2020-05-26",75.8574,76.2948,74.7134,75.7228,2743400.0],["2020-05-27",77.3884,77.3884,75.2686,77.1865,3045000.0],["2020-05-28",78.2295,78.5155,76.749,78.2716,2616900.0],["2020-05-29",77.5061,77.9435,76.564,76.9678,3769900.0],["2020-06-01",77.3547,79.5417,77.0014,78.8183,2310600.0],["2020-06-02",79.5922,80.3745,78.5912,80.2988,3143300.0],["2020-06-03",80.5932,82.1999,80.3325,81.8634,2970000.0],["2020-06-04",81.0979,81.426,77.7921,78.5239,3326300.0],["2020-06-05",80.9045,81.9475,80.2315,80.5091,3612200.0],["2020-06-08",80.5007,82.4102,80.1979,82.242,3536700.0],["2020-06-09",81.0307,82.6121,80.526,81.8718,2888800.0],["2020-06-10",81.0727,82.0569,80.3829,81.0979,2378700.0],["2020-06-11",78.8688,79.2053,76.3789,76.4715,4992400.0],["2020-06-12",78.7258,80.0128,76.8248,79.4576,4247000.0],["2020-06-15",76.9439,80.6764,76.9101,79.8893,3647800.0],["2020-06-16",82.9447,83.2071,80.7864,82.0137,3441600.0],["2020-06-17",82.9362,82.9362,81.1335,81.8444,2713500.0],["2020-06-18",80.8288,81.1589,80.0247,80.4818,2314000.0],["2020-06-19",81.8275,81.8275,77.5702,77.7564,12157500.0],["2020-06-22",77.7141,78.4081,76.106,78.3404,3409900.0],["2020-06-23",79.2291,79.4153,77.2402,77.401,2397000.0],["2020-06-24",76.1906,77.511,74.4217,76.0044,4726100.0],["2020-06-25",75.9621,77.5025,75.1835,77.4179,3009300.0],["2020-06-26",76.9947,77.6379,75.4628,76.0298,4403200.0],["2020-06-29",76.9439,77.5364,75.7251,77.164,2249000.0],["2020-06-30",77.0539,79.7623,77.0539,78.9921,5111900.0],["2020-07-01",79.153,80.7441,78.6197,80.5325,2624800.0],["2020-07-02",81.7852,82.2591,80.4479,80.8711,2717900.0],["2020-07-06",82.0983,82.8939,80.5325,80.8795,2510700.0],["2020-07-07",79.5592,81.0573,79.4831,80.2617,2555100.0],["2020-07-08",80.3463,81.0996,80.2194,81.0488,3082900.0],["2020-07-09",81.2519,81.9714,79.8808,81.7344,2583200.0],["2020-07-10",81.2012,81.6159,79.9401,80.2532,3033200.0],["2020-07-13",80.8119,81.6244,79.1783,79.1953,4693900.0],["2020-07-14",79.2799,79.7539,78.2727,79.0344,4206300.0],["2020-07-15",80.0755,80.1686,78.4335,79.3391,3859600.0],["2020-07-16",79.1445,79.9909,77.9172,77.9511,2902900.0],["2020-07-17",78.5689,81.2266,78.2896,80.6933,3325100.0],["2020-07-20",80.3463,81.1081,80.067,80.1771,2385200.0],["2020-07-21",83.4779,84.2227,82.1576,82.8855,3539900.0],["2020-07-22",82.2337,83.5795,81.6244,83.2663,3412900.0],["2020-07-23",82.8939,85.1538,82.8685,83.7065,3099300.0],["2020-07-24",83.461,84.7559,82.9193,84.5613,3020600.0],["2020-07-27",84.265,86.2371,83.3002,86.1271,3130000.0],["2020-07-28",85.9916,87.3204,85.6192,86.7872,3263300.0],["2020-07-29",86.838,89.9104,86.838,89.8596,3888400.0],["2020-07-30",88.8524,90.3335,88.3022,89.0301,2758300.0],["2020-07-31",88.8524,89.3602,87.2612,89.2248,3832100.0],["2020-08-03",89.2756,89.648,88.0229,88.8524,2062800.0],["2020-08-04",88.6069,89.6649,88.0907,89.3687,2988300.0],["2020-08-05",89.8173,90.1389,88.5562,88.7847,1550500.0],["2020-08-06",88.5139,89.5634,88.5054,88.7678,1743200.0],["2020-08-07",88.3361,88.9963,88.1076,88.9286,2014700.0],["2020-08-10",89.1317,89.411,87.7944,87.7944,2653600.0],["2020-08-11",88.5985,88.6239,84.7052,85.0691,3576100.0],["2020-08-12",86.4995,87.2443,85.4585,87.075,2751400.0],["2020-08-13",86.7534,87.7944,86.6095,86.8719,2104400.0],["2020-08-14",86.618,87.896,86.3556,86.601,2689800.0],["2020-08-17",86.5841,88.2092,86.3302,88.2007,2087200.0],["2020-08-18",88.0907,88.2938,87.1681,87.7267,1490600.0],["2020-08-19",87.8113,88.0653,85.8816,86.1101,2827300.0],["2020-08-20",85.9324,87.549,85.6954,86.9142,1794500.0],["2020-08-21",87.6336,87.7013,86.2033,87.2104,1411000.0],["2020-08-24",86.7788,86.9058,84.9929,86.3302,2015900.0],["2020-08-25",86.7619,86.838,85.4415,86.3133,3120900.0],["2020-08-26",86.0847,86.2963,84.8914,85.5092,2780100.0],["2020-08-27",86.0509,86.9057,85.8224,86.2456,2035200.0],["2020-08-28",86.8634,86.8634,85.67,86.7449,1941800.0],["2020-08-31",86.7026,86.9057,85.3823,86.2117,2630400.0],["2020-09-01",86.1101,86.2371,85.2807,85.907,1735600.0],["2020-09-02",85.9155,88.5816,85.4077,88.5138,3236600.0],["2020-09-03",88.3192,88.5816,85.1537,86.0001,2367900.0],["2020-09-04",85.9239,86.6687,83.1055,85.2807,2042800.0],["2020-09-08",84.6967,84.8575,83.2071,83.6218,2764300.0],["2020-09-09",84.6036,85.9747,84.4089,85.4669,2999700.0],["2020-09-10",85.2807,85.9916,84.4851,84.6459,1792100.0],["2020-09-11",85.0014,85.433,83.9349,84.8152,1830200.0],["2020-09-14",85.4161,87.0496,85.2722,86.2879,1842800.0],["2020-09-15",86.4995,87.6675,86.4402,86.9481,1524500.0],["2020-09-16",87.5609,87.8929,86.7948,86.8544,2363600.0],["2020-09-17",85.8756,86.9736,85.0925,86.0543,2309000.0],["2020-09-18",86.216,86.8459,84.0115,84.7094,4555400.0],["2020-09-21",83.5178,83.7561,81.6197,82.1814,4409500.0],["2020-09-22",82.2325,85.1095,82.2325,84.4286,3161900.0],["2020-09-23",84.2328,84.5818,80.7344,81.1175,2543300.0],["2020-09-24",81.1175,82.6326,80.6919,81.1685,2235300.0],["2020-09-25",80.8706,83.1518,80.6578,83.1348,1634700.0],["2020-09-28",84.3775,85.2883,83.7306,85.1436,2298700.0],["2020-09-29",84.7605,85.5011,84.2668,84.7861,1826400.0],["2020-09-30",85.2967,86.4373,84.0625,85.6457,3645700.0],["2020-10-01",85.9096,87.1353,84.7435,86.9566,3090400.0],["2020-10-02",85.9692,89.1526,85.5436,88.71,4631200.0],["2020-10-05",89.3739,89.9868,88.0376,89.5356,2747000.0],["2020-10-06",89.6122,89.9442,88.1397,88.9313,2637000.0],["2020-10-07",89.4505,90.5485,88.4546,90.0208,2056800.0],["2020-10-08",90.0804,92.8723,89.7569,90.9401,2382500.0],["2020-10-09",91.3742,91.8849,90.4634,90.9997,1918900.0],["2020-10-12",91.7572,92.651,90.3443,92.1743,1302900.0],["2020-10-13",91.1529,91.8253,90.3102,90.7613,2096800.0],["2020-10-14",90.2677,90.6251,88.4121,88.5483,1668000.0],["2020-10-15",87.8758,90.14,87.7397,89.3569,1280500.0],["2020-10-16",89.1526,89.791,88.693,88.744,2167900.0],["2020-10-19",89.4761,89.5782,87.5864,87.6886,1938900.0],["2020-10-20",89.3143,89.442,87.595,88.1227,1780300.0],["2020-10-21",87.595,88.9824,87.0502,87.3736,1922200.0],["2020-10-22",87.612,88.378,87.3481,87.5013,1639800.0],["2020-10-23",88.2844,88.6249,87.5694,87.8758,1403200.0],["2020-10-26",86.7778,86.931,85.0329,85.5181,1927400.0],["2020-10-27",85.45,86.2671,84.369,84.386,1797900.0],["2020-10-28",82.939,84.386,82.4538,82.9986,2666800.0],["2020-10-29",82.8198,86.0543,82.1985,85.2712,2234200.0],["2020-10-30",84.6669,85.45,83.4071,84.4371,2273800.0],["2020-11-02",85.7309,87.0587,85.4244,86.7097,1830200.0],["2020-11-03",87.3822,89.5101,87.0502,88.8547,1521500.0],["2020-11-04",89.2037,91.6125,88.7696,90.0634,1958800.0],["2020-11-05",90.8209,90.9741,89.6208,90.123,1594000.0],["2020-11-06",89.8591,90.5656,88.9483,89.2803,1765200.0],["2020-11-09",94.9577,95.6471,84.5222,84.7861,5949600.0],["2020-11-10",85.118,85.5947,83.5348,85.0669,5771000.0],["2020-11-11",85.816,87.0928,84.8201,86.8374,3898000.0],["2020-11-12",87.3481,88.2589,86.3948,87.3481,2968300.0],["2020-11-13",87.8163,88.5057,87.3311,88.1227,2470300.0],["2020-11-16",88.9143,89.1015,85.8415,87.8929,2061500.0],["2020-11-17",87.3566,88.8377,86.2501,88.693,1982600.0],["2020-11-18",88.676,89.076,86.2842,86.3097,2012500.0],["2020-11-19",85.9862,86.4799,84.8712,85.1095,2276200.0],["2020-11-20",85.1606,85.816,83.9434,85.3478,2530300.0],["2020-11-23",85.084,85.8671,84.6839,84.7435,2537800.0],["2020-11-24",85.4415,85.7394,83.8668,84.1051,2746400.0],["2020-11-25",84.4711,84.718,83.8412,84.2753,2028700.0],["2020-11-27",84.6499,85.833,84.0966,85.6287,1273100.0],["2020-11-30",85.5181,85.9777,84.3434,85.1606,3730200.0],["2020-12-01",85.833,86.7438,85.2372,85.2883,3645700.0],["2020-12-02",84.9648,85.2457,82.956,83.0071,2791500.0],["2020-12-03",82.7858,83.3816,82.2155,82.6496,4348600.0],["2020-12-04",83.0837,84.0541,82.7773,83.9775,3284300.0],["2020-12-07",83.4582,84.0881,82.8283,83.0156,2264300.0],["2020-12-08",83.1773,83.5944,82.1219,82.4879,2365500.0],["2020-12-09",82.7517,82.8113,80.9983,82.0793,2919200.0],["2020-12-10",82.0282,83.3135,81.7474,82.7177,3828000.0],["2020-12-11",82.3602,82.9986,81.4494,82.8794,3177200.0],["2020-12-14",83.3305,84.4882,82.241,82.4538,2769800.0],["2020-12-15",83.0326,84.7435,82.4283,84.735,3010100.0],["2020-12-16",84.5903,85.6543,84.3094,84.9903,2896500.0],["2020-12-17",85.7266,86.2061,85.2044,86.1119,3842600.0],["2020-12-18",86.0177,86.266,83.1068,83.963,7273900.0],["2020-12-21",82.4561,83.5606,82.1822,83.2609,3483400.0],["2020-12-22",83.8174,83.9715,83.0554,83.6034,2425000.0],["2020-12-23",83.903,84.6907,82.3277,82.3534,2218400.0],["2020-12-24",82.7558,83.4835,82.4818,83.2523,714000.0],["2020-12-28",83.8088,84.3225,83.2866,84.0914,1327200.0],["2020-12-29",84.7934,85.0845,83.6291,83.6633,1512500.0],["2020-12-30",83.8859,85.0417,83.8174,84.6051,1568000.0],["2020-12-31",84.4681,85.4441,83.9544,85.3242,1569300.0],["2021-01-04",85.2301,85.5212,82.1822,82.225,4454200.0],["2021-01-05",82.3191,83.2524,82.1137,82.3534,3844400.0],["2021-01-06",82.2678,82.4989,79.9562,80.4014,4786400.0],["2021-01-07",80.4014,81.6428,80.2301,81.6086,3187800.0],["2021-01-08",81.5657,83.5606,81.463,82.7044,2199700.0],["2021-01-11",82.165,82.6017,80.5983,81.0435,2268300.0],["2021-01-12",80.9151,81.3089,79.6908,81.0863,2475000.0],["2021-01-13",81.3174,82.5674,81.3174,81.6856,2621000.0],["2021-01-14",82.088,82.302,80.8722,81.7626,3269700.0],["2021-01-15",81.5657,83.6719,81.5486,83.6291,2735200.0],["2021-01-19",84.2455,84.4082,83.0041,83.9116,2540600.0],["2021-01-20",83.6719,86.6513,83.1411,85.9064,2980100.0],["2021-01-21",85.7009,86.0691,84.7421,85.9835,2376200.0],["2021-01-22",85.6924,87.1307,85.6239,86.6598,3065200.0],["2021-01-25",86.8054,88.9458,86.5914,87.927,2965700.0],["2021-01-26",88.2095,91.5656,88.1838,90.7951,4360400.0],["2021-01-27",90.5125,91.5142,87.165,88.4235,2884400.0],["2021-01-28",88.2009,89.7334,87.0366,88.5263,2371600.0],["2021-01-29",87.4989,89.6307,86.3174,88.355,3090900.0],["2021-02-01",89.0485,90.7779,87.5417,90.6752,2982300.0],["2021-02-02",91.2745,91.9851,90.2386,91.5057,2148700.0],["2021-02-03",91.5057,91.6084,89.5708,90.7865,2440100.0],["2021-02-04",91.3002,91.9252,90.7865,91.1033,2698000.0],["2021-02-05",91.0005,91.7796,90.6238,91.3515,1704900.0],["2021-02-08",91.3944,91.7111,90.6752,91.6769,1754000.0],["2021-02-09",91.5399,91.9766,90.7951,91.968,1328500.0],["2021-02-10",92.7899,93.3978,91.8567,92.0536,1633500.0],["2021-02-11",92.1392,92.9269,91.5998,92.2591,1372400.0],["2021-02-12",91.7882,92.2677,91.3944,92.182,1393000.0],["2021-02-16",92.4988,92.7128,89.9817,91.2488,3141000.0],["2021-02-17",91.4115,91.5742,89.8105,90.6067,2005700.0],["2021-02-18",90.5981,90.7608,89.8276,90.5639,1947100.0],["2021-02-19",90.992,91.2488,90.0502,90.153,1999900.0],["2021-02-22",89.468,89.9817,88.6119,89.6564,2386200.0],["2021-02-23",90.4183,90.6409,89.0742,89.5108,2213400.0],["2021-02-24",89.4595,89.4851,88.141,88.3893,3137100.0],["2021-02-25",88.2608,88.5691,86.266,86.8054,3636400.0],["2021-02-26",87.2591,87.4304,84.7677,84.8191,5937400.0],["2021-03-01",85.7095,86.5571,85.0246,85.1273,3055100.0],["2021-03-02",85.2215,85.5468,83.5349,84.8362,4855300.0],["2021-03-03",84.3311,84.7677,82.1308,82.2849,3362400.0],["2021-03-04",82.5503,83.8602,81.3859,81.8825,3403500.0],["2021-03-05",82.1822,83.7404,80.5983,83.3637,3552800.0],["2021-03-08",83.3379,83.903,82.1222,82.1479,3633200.0],["2021-03-09",83.2352,85.367,83.2352,84.177,3361900.0],["2021-03-10",84.451,84.802,83.5606,83.6633,2705900.0],["2021-03-11",83.8345,85.8808,83.6633,85.2386,2354000.0],["2021-03-12",84.802,86.7198,84.4338,86.7198,2660600.0],["2021-03-15",86.677,88.1924,85.9749,87.9954,2979200.0],["2021-03-16",88.4834,89.6307,87.6701,89.2369,3374100.0],["2021-03-17",88.5434,88.5434,86.2232,87.4133,4000200.0],["2021-03-18",86.6207,88.18,85.8626,87.9646,3069700.0],["2021-03-19",88.111,88.6538,86.4139,86.4743,4555300.0],["2021-03-22",86.7069,89.3343,86.1814,89.2913,2652100.0],["2021-03-23",89.1793,90.9539,88.8605,90.6265,3609500.0],["2021-03-24",89.9718,90.6868,89.1965,89.4377,2772700.0],["2021-03-25",89.2051,90.1527,88.2316,89.9632,1745600.0],["2021-03-26",90.4542,92.1427,89.6617,91.9876,2381800.0],["2021-03-29",91.9446,92.3839,90.4456,91.979,2928400.0],["2021-03-30",91.7292,92.203,91.1176,91.9704,2316900.0],["2021-03-31",91.7034,92.4701,90.6265,91.3157,4922800.0],["2021-04-01",92.0049,93.5641,91.1951,93.4694,2922400.0],["2021-04-05",93.9001,94.1068,92.8405,93.3574,3862900.0],["2021-04-06",93.0645,94.2275,92.9697,94.1758,2952000.0],["2021-04-07",94.1672,94.5721,93.6331,94.4428,3400500.0],["2021-04-08",94.2705,95.0373,93.2368,93.4177,2039500.0],["2021-04-09",93.5211,94.7099,93.3143,94.3395,2454000.0],["2021-04-12",94.3998,94.6668,93.3316,94.6238,1725100.0],["2021-04-13",94.9339,95.5197,94.4514,95.4335,2152400.0],["2021-04-14",95.2957,95.8384,94.3481,94.4687,1904900.0],["2021-04-15",95.3129,96.9152,94.7702,96.7946,2539600.0],["2021-04-16",97.0875,97.3718,96.5879,96.9669,2373300.0],["2021-04-19",96.4845,97.346,95.356,96.6999,2554000.0],["2021-04-20",96.8119,99.672,96.0624,98.8536,3351500.0],["2021-04-21",99.0948,99.8098,98.6813,98.8191,2318600.0],["2021-04-22",98.5779,99.1378,97.9318,98.7933,2088300.0],["2021-04-23",99.1465,99.4049,98.3281,98.9569,1749800.0],["2021-04-26",99.2671,99.9218,98.8191,99.2585,1584400.0],["2021-04-27",99.3446,99.4824,98.8708,98.9397,2366600.0],["2021-04-28",99.0775,99.7581,98.9311,99.1551,2249500.0],["2021-04-29",99.4049,100.3525,99.2929,100.163,1751600.0],["2021-04-30",100.1372,100.766,99.3446,100.387,3323100.0],["2021-05-03",100.654,100.7316,99.6203,99.939,2038000.0],["2021-05-04",99.9304,100.43,98.8277,99.5858,2704400.0],["2021-05-05",99.4221,99.4911,96.8894,97.3546,2512000.0],["2021-05-06",97.6303,99.0689,97.3804,98.8277,1866800.0],["2021-05-07",98.9742,99.9993,98.9742,99.9476,2610100.0],["2021-05-10",99.9821,101.3174,99.7667,100.1027,1900400.0],["2021-05-11",99.4824,99.5772,97.6216,98.9483,1871900.0],["2021-05-12",98.1385,98.7071,96.4845,96.8033,2086500.0],["2021-05-13",97.122,98.6727,96.519,97.7767,2066000.0],["2021-05-14",98.3195,99.3101,98.1558,98.7674,2148300.0],["2021-05-17",98.8536,99.1379,98.0352,98.3711,1427300.0],["2021-05-18",98.2678,99.5169,97.682,99.0517,1667100.0],["2021-05-19",98.3625,99.4221,97.8457,99.3705,2112100.0],["2021-05-20",99.6031,101.4724,99.2843,101.102,2464200.0],["2021-05-21",100.9814,101.6533,100.766,101.2484,2372200.0],["2021-05-24",101.7481,102.5493,101.3087,101.7825,2280200.0],["2021-05-25",101.9893,102.1961,100.5765,101.8084,2072100.0],["2021-05-26",101.9462,102.2564,101.1106,101.2312,2231800.0],["2021-05-27",101.3518,101.9204,100.542,100.6713,3470100.0],["2021-05-28",101.4035,102.1874,101.0072,101.5155,2870700.0],["2021-06-01",102.0496,103.471,101.2312,103.2298,2547100.0],["2021-06-02",103.54,104.97,103.3591,104.8752,3934300.0],["2021-06-03",104.8838,105.237,104.3325,104.9872,4006000.0],["2021-06-04",105.4093,105.7281,104.6426,105.4352,2521400.0],["2021-06-07",105.8056,106.1071,105.4438,105.685,1688000.0],["2021-06-08",106.0641,107.2184,105.7453,106.5293,2564200.0],["2021-06-09",106.9169,107.0892,106.1157,106.4862,1538200.0],["2021-06-10",106.4345,108.8208,106.3225,108.7863,2550900.0],["2021-06-11",108.7002,108.7002,106.736,107.4338,2385300.0],["2021-06-14",107.6233,108.6915,107.1926,108.6829,1977900.0],["2021-06-15",108.5098,109.0206,106.5358,106.6137,2666500.0],["2021-06-16",107.0725,107.5487,105.0639,105.1245,4271600.0],["2021-06-17",104.8908,106.3539,104.8475,106.1548,3612600.0],["2021-06-18",105.7825,106.4838,103.3929,103.5228,7018100.0],["2021-06-21",103.8605,106.3886,103.4622,106.1375,2745100.0],["2021-06-22",105.973,106.25,105.3669,105.6094,2078400.0],["2021-06-23",105.5661,105.8258,104.7869,104.8648,2583600.0],["2021-06-24",105.1851,105.4795,104.302,104.9947,2340400.0],["2021-06-25",104.8042,105.696,104.4059,105.6267,2075800.0],["2021-06-28",106.0336,106.0509,104.4232,105.2977,1447000.0],["2021-06-29",105.1418,106.2327,105.0033,105.1505,1743800.0],["2021-06-30",104.8388,105.8345,103.4016,103.4882,2910800.0],["2021-07-01",103.4968,104.8821,103.1592,103.8778,3211500.0],["2021-07-02",104.2501,105.4449,103.9644,104.7869,1789900.0],["2021-07-06",104.986,106.2414,104.1115,106.0942,2864500.0],["2021-07-07",106.1808,107.3063,105.4708,106.7436,2980300.0],["2021-07-08",106.1808,107.2543,106.0596,106.5877,1927000.0],["2021-07-09",106.8994,108.6136,106.4405,108.5617,2311200.0],["2021-07-12",108.9513,110.6656,108.9427,110.3106,2730500.0],["2021-07-13",109.8431,110.2067,108.2587,108.7522,1811300.0],["2021-07-14",108.631,110.0076,108.4232,109.289,2133000.0],["2021-07-15",109.3756,110.3106,109.0985,109.895,1426900.0],["2021-07-16",110.0596,111.4794,109.8518,110.1981,2633100.0],["2021-07-19",110.0162,111.3149,108.908,109.7652,2878200.0],["2021-07-20",110.7175,111.5747,109.9123,110.8128,2453100.0],["2021-07-21",110.6223,110.9946,109.4708,109.8691,1863500.0],["2021-07-22",109.6872,110.276,109.3582,110.1028,1448900.0],["2021-07-23",110.4924,110.8994,109.6699,110.7262,1496400.0],["2021-07-26",110.3366,110.8734,109.9729,110.8041,1874500.0],["2021-07-27",110.4751,111.9902,110.1201,111.8517,1631900.0],["2021-07-28",111.7998,111.7998,110.1028,110.5011,1914300.0],["2021-07-29",110.7781,111.1937,110.2673,110.7262,1330200.0],["2021-07-30",110.96,112.1115,110.7262,110.856,2156500.0],["2021-08-02",111.4448,112.2067,110.8647,111.2197,2059100.0],["2021-08-03",111.7478,112.276,110.9253,112.2673,1888600.0],["2021-08-04",112.3366,112.7002,111.2543,111.6006,1854300.0],["2021-08-05",112.1634,113.0032,111.5227,112.9426,1662100.0],["2021-08-06",112.4751,112.9426,111.5141,112.302,3207800.0],["2021-08-09",112.3539,112.7002,111.7911,112.5617,1055600.0],["2021-08-10",112.5617,112.7175,111.4708,111.9903,2259300.0],["2021-08-11",112.6136,112.8214,111.1937,111.6006,2527300.0],["2021-08-12",112.0162,112.7002,111.3063,112.6136,1422000.0],["2021-08-13",112.8387,114.3539,112.4664,114.2673,1557600.0],["2021-08-16",114.4404,115.9383,114.2932,115.7478,2972200.0],["2021-08-17",115.4448,116.1807,115.1764,116.0854,2541600.0],["2021-08-18",116.0422,116.4404,114.25,114.7175,2719300.0],["2021-08-19",114.3192,115.4534,114.1807,115.2802,1473800.0],["2021-08-20",115.237,116.5876,114.2673,116.2326,2488600.0],["2021-08-23",116.1461,116.6222,115.263,115.4881,1583500.0],["2021-08-24",115.488,115.5227,113.1244,113.2023,1986600.0],["2021-08-25",113.0119,113.6959,112.2846,113.0119,2242200.0],["2021-08-26",113.1764,113.592,112.2673,113.0898,2526400.0],["2021-08-27",113.8084,113.9123,113.0379,113.6872,1646100.0],["2021-08-30",113.6872,115.9209,113.6612,115.7824,1491800.0],["2021-08-31",115.7478,116.9079,114.9512,116.5876,2890900.0],["2021-09-01",116.882,119.5399,116.5183,119.2975,3575500.0],["2021-09-02",119.2629,120.0421,118.5096,119.8863,2758800.0],["2021-09-03",119.514,120.6309,118.2759,120.3365,2520000.0],["2021-09-07",119.6612,119.817,117.7045,119.1763,2737500.0],["2021-09-08",118.804,120.8646,118.501,119.9469,2030700.0],["2021-09-09",119.133,119.4793,116.6136,116.6395,2566600.0],["2021-09-10",116.9945,117.1763,115.6006,115.6958,1963500.0],["2021-09-13",116.6829,116.8387,114.8127,114.9599,1713800.0],["2021-09-14",115.3668,115.7305,114.0422,114.7608,1781400.0],["2021-09-15",115.159,116.2759,114.3365,115.4015,2223700.0],["2021-09-16",115.4015,116.3236,114.4968,115.3319,2126400.0],["2021-09-17",114.2793,114.9491,112.8875,113.1832,8745900.0],["2021-09-20",112.1828,113.3224,111.0867,112.2698,2159500.0],["2021-09-21",112.7657,113.8183,112.0523,112.0872,1793900.0],["2021-09-22",112.7309,113.5921,112.1306,113.0962,2840600.0],["2021-09-23",112.9571,113.2354,112.0698,112.0785,2275200.0],["2021-09-24",112.0001,112.3829,110.878,111.2607,2092800.0],["2021-09-27",110.704,111.8001,109.6862,109.7732,2126900.0],["2021-09-28",108.9555,109.7471,107.7811,109.2426,3054100.0],["2021-09-29",109.6775,110.7388,109.5122,109.9907,1608200.0],["2021-09-30",110.6518,111.0694,109.0512,109.1121,3214000.0],["2021-10-01",109.3556,110.7823,108.0508,109.982,1708700.0],["2021-10-04",109.46,110.6605,108.9642,110.3299,2061900.0],["2021-10-05",110.6518,110.9998,109.4078,109.982,1924300.0],["2021-10-06",109.7471,111.1998,108.3031,111.165,2242600.0],["2021-10-07",112.0698,114.027,112.0698,112.5482,2559200.0],["2021-10-08",112.1828,112.4264,111.6087,111.8088,1403400.0],["2021-10-11",111.3477,112.3742,110.7214,112.1654,1468600.0],["2021-10-12",112.5047,115.6624,112.0784,115.0796,2700100.0],["2021-10-13",114.8621,116.715,114.6707,116.4801,2165400.0],["2021-10-14",116.6541,118.333,116.4019,118.0721,1997400.0],["2021-10-15",120.5339,120.9862,118.1852,119.1594,3509000.0],["2021-10-18",119.0551,122.4912,118.5331,121.6039,2614700.0],["2021-10-19",121.7779,121.9257,120.7166,121.021,1843500.0],["2021-10-20",121.7344,124.7877,121.0471,124.7616,2646500.0],["2021-10-21",125.4924,126.9625,125.1183,126.0839,2939800.0],["2021-10-22",126.0578,126.9016,124.9965,125.2662,2163100.0],["2021-10-25",125.4575,126.3274,124.5789,126.2231,1793600.0],["2021-10-26",126.2144,127.7715,126.0143,127.2061,1776800.0],["2021-10-27",127.7454,127.7802,124.7703,125.1444,2049800.0],["2021-10-28",125.7272,127.6497,125.4575,127.5888,1895700.0],["2021-10-29",126.9886,127.5367,125.8055,126.1013,3743200.0],["2021-11-01",126.3971,126.6928,123.5264,125.9012,1915800.0],["2021-11-02",126.2753,128.0673,125.5793,127.902,1720100.0],["2021-11-03",128.2413,128.8502,126.9277,128.4413,1739300.0],["2021-11-04",128.4326,129.5635,127.8585,128.6327,1598800.0],["2021-11-05",129.5635,129.694,127.38,127.6062,2048400.0],["2021-11-08",128.0846,128.998,126.8842,128.8067,1166900.0],["2021-11-09",129.2591,129.607,128.5805,129.1373,1761600.0],["2021-11-10",128.624,130.1637,128.624,129.4156,1453400.0],["2021-11-11",129.3983,129.5723,128.3283,129.5375,1291500.0],["2021-11-12",129.7201,130.416,128.3543,129.4504,1690000.0],["2021-11-15",129.4852,130.7031,128.8502,130.6596,1502100.0],["2021-11-16",130.7553,131.2946,129.4765,130.0246,1318200.0],["2021-11-17",129.4069,131.1467,127.0494,130.8161,2039700.0],["2021-11-18",130.9206,131.9818,130.0594,130.9902,1464400.0],["2021-11-19",131.6773,131.6773,129.5461,130.677,1979900.0],["2021-11-22",130.8684,132.7561,130.0072,131.2685,1588500.0],["2021-11-23",131.2424,133.3041,130.1811,132.7299,1908200.0],["2021-11-24",132.8257,134.7221,131.9906,134.4089,1256100.0],["2021-11-26",133.2519,133.3824,130.2855,130.3812,1767300.0],["2021-11-29",131.5643,133.9913,130.8771,133.3389,3045500.0],["2021-11-30",132.3037,133.5129,131.0859,131.1381,5225900.0],["2021-12-01",132.4168,136.314,130.59,131.9644,3043300.0],["2021-12-02",131.9297,135.4615,131.9297,134.3306,2729700.0],["2021-12-03",134.6176,137.0186,132.4429,134.5394,2885200.0],["2021-12-06",134.9395,136.7402,134.6264,136.1835,3254600.0],["2021-12-07",137.123,138.7323,136.1139,138.5757,2800200.0],["2021-12-08",138.5148,140.1502,137.8102,138.6975,2202800.0],["2021-12-09",138.3756,138.6975,136.4618,137.062,2165700.0],["2021-12-10",137.4449,138.9672,136.6793,138.3844,2024800.0],["2021-12-13",138.1922,141.3101,137.3887,140.6813,2550000.0],["2021-12-14",140.2271,140.4891,137.249,138.6289,3268800.0],["2021-12-15",139.3363,142.5154,138.952,141.9739,2979300.0],["2021-12-16",141.773,143.2228,141.3625,142.5765,3772300.0],["2021-12-17",142.2359,144.1747,140.4367,140.7686,6983700.0],["2021-12-20",139.8167,141.8167,139.0481,140.952,2230800.0],["2021-12-21",141.6944,142.9608,139.8167,140.428,2185800.0],["2021-12-22",140.8734,141.9389,140.1835,141.7118,2136800.0],["2021-12-23",141.9389,142.3145,139.9826,141.2664,3047800.0],["2021-12-27",142.0175,144.9433,142.0175,144.8822,1591000.0],["2021-12-28",144.9433,144.9433,143.249,144.7948,1749300.0],["2021-12-29",144.9433,147.214,144.5939,146.4455,1399600.0],["2021-12-30",146.3669,147.4586,145.5809,146.6988,1504800.0],["2021-12-31",146.7948,148.4105,146.3668,147.0393,2025800.0],["2022-01-03",147.1267,147.6245,141.5197,144.0175,3437500.0],["2022-01-04",143.38,144.3931,139.8254,140.6114,4209300.0],["2022-01-05",140.6114,140.8996,137.4411,137.6856,3818200.0],["2022-01-06",137.4935,137.511,135.6769,136.7424,3090400.0],["2022-01-07",136.6813,136.9782,134.0001,134.2621,3449000.0],["2022-01-10",133.083,133.9127,130.8472,133.642,4169500.0],["2022-01-11",133.8341,134.428,132.2271,133.6157,2656500.0],["2022-01-12",133.6245,135.3713,133.6245,133.8342,2635800.0],["2022-01-13",133.9214,134.8385,133.5372,133.7555,2108000.0],["2022-01-14",133.4062,133.7643,131.5372,133.3975,2330300.0],["2022-01-18",132.3756,134.1573,131.4411,134.0,4121300.0],["2022-01-19",136.0263,139.0481,134.0699,134.1398,4361800.0],["2022-01-20",132.7424,137.118,132.4193,134.6201,3494800.0],["2022-01-21",137.249,137.904,135.1704,135.7468,4375000.0],["2022-01-24",135.7381,135.7381,130.2446,133.8953,5717800.0],["2022-01-25",131.8865,135.118,131.6856,134.4629,3755500.0],["2022-01-26",134.6376,136.8734,131.6333,132.5066,3698400.0],["2022-01-27",132.6201,134.6288,128.8996,129.7904,4062400.0],["2022-01-28",130.4105,135.4673,127.8516,135.4324,3645200.0],["2022-01-31",135.5547,137.3538,134.8734,136.9608,3260500.0],["2022-02-01",137.476,137.5546,133.0393,134.0786,3349800.0],["2022-02-02",135.1267,137.9564,135.1267,137.4062,2910600.0],["2022-02-03",136.2969,137.7991,136.0524,136.6288,1968300.0],["2022-02-04",135.3974,136.0525,133.2664,134.0525,1929800.0],["2022-02-07",133.8516,134.8385,132.4367,132.7948,3816300.0],["2022-02-08",133.2664,133.476,131.3712,132.0437,2459600.0],["2022-02-09",133.3625,135.8691,133.3625,135.6944,2278900.0],["2022-02-10",133.2577,134.5503,128.6376,129.6332,3093900.0],["2022-02-11",130.4367,131.0655,126.7861,127.7817,4395500.0],["2022-02-14",127.5459,129.3189,126.0962,126.9346,3180100.0],["2022-02-15",127.9913,128.8734,126.8297,127.1791,3064100.0],["2022-02-16",127.6245,128.3319,124.6638,126.0961,2245600.0],["2022-02-17",125.1092,125.8079,124.1922,125.1354,2703900.0],["2022-02-18",124.9869,125.9738,123.9738,124.4979,2485200.0],["2022-02-22",124.9433,126.1485,123.7031,124.3407,3244000.0],["2022-02-23",125.0481,125.8952,122.7773,122.9345,2362800.0],["2022-02-24",120.9346,125.4848,120.4367,125.1791,3439800.0],["2022-02-25",125.6332,129.7031,125.4673,129.6507,2934600.0],["2022-02-28",127.9389,128.7337,125.6682,127.38,4213200.0],["2022-03-01",128.1485,128.9869,126.6987,127.3013,3458300.0],["2022-03-02",127.738,129.7206,127.2664,128.9433,2816600.0],["2022-03-03",130.0088,131.4236,128.6463,130.6376,2248600.0],["2022-03-04",129.2839,131.8429,128.594,131.7381,2780800.0],["2022-03-07",131.5197,132.0874,129.7293,130.0524,2590700.0],["2022-03-08",129.5284,131.2664,128.1573,128.3756,3021400.0],["2022-03-09",130.2882,132.7511,129.5371,131.4236,1895100.0],["2022-03-10",130.1223,132.3494,129.0655,131.9476,1988400.0],["2022-03-11",132.9433,133.2315,128.9782,129.1092,1997400.0],["2022-03-14",129.607,131.2664,128.9084,130.2795,2391400.0],["2022-03-15",132.2446,133.4935,130.5416,132.6114,2171300.0],["2022-03-16",133.9739,135.607,131.9826,134.9957,3752700.0],["2022-03-17",134.9518,137.5766,133.5034,137.5239,2218700.0],["2022-03-18",137.1727,140.8334,137.1727,140.5964,6604900.0],["2022-03-21",140.8509,141.2021,138.0769,139.5078,2702000.0],["2022-03-22",140.5876,141.1494,138.3139,139.2883,3374100.0],["2022-03-23",138.7178,139.6395,137.7258,138.0243,2477400.0],["2022-03-24",138.2613,138.6125,135.2854,136.848,2515600.0],["2022-03-25",137.0762,138.1823,135.4434,138.1121,1896400.0],["2022-03-28",138.2876,141.3425,137.9014,140.7632,2675600.0],["2022-03-29",141.9307,144.9856,140.6491,144.5818,3299900.0],["2022-03-30",143.7303,144.1868,142.2643,144.0902,2368900.0],["2022-03-31",144.7486,145.3017,141.6849,141.7551,3933500.0],["2022-04-01",142.2994,145.9162,140.9914,145.5475,2867300.0],["2022-04-04",145.8371,146.1093,142.3608,143.7742,2448100.0],["2022-04-05",143.5284,147.7684,143.2738,145.9688,3289000.0],["2022-04-06",144.8452,149.8138,143.9761,149.331,3123000.0],["2022-04-07",147.865,149.1378,146.3551,148.2073,3142100.0],["2022-04-08",147.6543,148.6989,146.4955,148.0493,1839600.0],["2022-04-11",147.7684,148.655,144.336,145.486,2455300.0],["2022-04-12",145.3104,146.4253,144.2658,145.1348,3062200.0],["2022-04-13",145.0734,145.7669,143.5459,144.8452,2556500.0],["2022-04-14",145.6879,146.0566,142.6593,142.8261,2434100.0],["2022-04-18",142.712,144.0463,142.3696,143.0894,2502200.0],["2022-04-19",145.8547,149.41,145.0646,148.8481,3839500.0],["2022-04-20",148.9096,152.8248,148.9096,151.5783,4116400.0],["2022-04-21",153.0969,153.2198,149.8928,149.9191,2620300.0],["2022-04-22",150.2176,150.9901,148.0317,148.1195,3139800.0],["2022-04-25",148.4531,148.4531,143.4494,147.2417,2558300.0],["2022-04-26",146.9608,148.7253,145.1612,145.3982,2605300.0],["2022-04-27",145.7142,149.4626,145.0295,147.189,2790900.0],["2022-04-28",148.1634,152.7195,146.4165,151.8767,4046000.0],["2022-04-29",149.4627,149.4627,140.1487,140.7105,9997100.0],["2022-05-02",141.2899,141.7112,131.3087,134.4251,5868000.0],["2022-05-03",135.3117,135.9965,132.3183,133.7492,4047600.0],["2022-05-04",133.8632,134.1705,128.8244,133.6789,5070200.0],["2022-05-05",133.5736,134.4514,126.5947,127.2706,5461500.0],["2022-05-06",126.3577,127.0863,122.3986,123.6714,6534300.0],["2022-05-09",122.3371,122.4161,115.9902,116.2009,5611100.0],["2022-05-10",117.6845,118.8081,109.064,110.0911,11362600.0],["2022-05-11",110.1789,113.6639,108.432,108.6251,8548500.0],["2022-05-12",108.3003,108.8709,105.7106,108.7919,8153100.0],["2022-05-13",110.0033,112.9353,109.3186,112.672,6521900.0],["2022-05-16",111.8731,112.8037,109.7136,109.9506,3719300.0],["2022-05-17",110.9602,111.004,108.1774,110.5212,3838000.0],["2022-05-18",110.6529,111.3113,104.666,104.9293,4898000.0],["2022-05-19",104.0691,106.4392,103.7706,105.0961,5056100.0],["2022-05-20",106.3163,106.5709,103.4809,105.0961,5146000.0],["2022-05-23",106.8431,107.2556,103.7794,105.7633,5979100.0],["2022-05-24",104.6748,105.6316,102.1553,105.4122,5617300.0],["2022-05-25",105.1839,106.3778,104.4026,105.3683,4249500.0],["2022-05-26",105.8862,108.3003,105.1137,107.4137,5025600.0],["2022-05-27",107.9053,112.5666,107.8614,111.7151,4177000.0],["2022-05-31",110.9514,112.8563,109.9419,111.9083,14792700.0],["2022-06-01",112.672,113.3304,108.7041,110.4861,4044300.0],["2022-06-02",110.9514,113.7605,110.135,113.7166,3674200.0],["2022-06-03",112.3911,113.3567,111.5132,111.996,3217200.0],["2022-06-06",113.0143,113.6639,111.7327,112.2506,3212300.0],["2022-06-07",111.5922,113.9975,110.4247,113.8395,3771100.0],["2022-06-08",112.3472,113.3128,109.2484,109.5293,3238700.0],["2022-06-09",109.0728,110.6793,107.2117,107.2469,2841000.0],["2022-06-10",105.3419,106.0179,102.8225,102.9191,5701500.0],["2022-06-13",95.5539,96.8092,93.4559,95.1852,15213000.0],["2022-06-14",95.8787,97.8539,94.2898,97.1428,6605100.0],["2022-06-15",98.363,103.332,97.8678,101.7581,7486900.0],["2022-06-16",97.6203,100.759,97.3815,98.8404,5326600.0],["2022-06-17",99.4682,100.7237,97.3727,97.5761,7180500.0],["2022-06-21",98.6636,99.9898,98.4779,99.3444,3729800.0],["2022-06-22",97.9297,103.2524,97.7175,102.0853,4252600.0],["2022-06-23",102.8545,104.9942,102.0941,104.5432,3783700.0],["2022-06-24",105.6573,108.4247,104.7112,108.3893,4716700.0],["2022-06-27",108.1064,108.5927,105.9049,106.285,3782100.0],["2022-06-28",107.5759,108.8403,104.8527,105.1798,3369300.0],["2022-06-29",104.6405,105.0118,103.1109,104.6051,2828300.0],["2022-06-30",103.6768,105.3567,101.988,104.0216,4525900.0],["2022-07-01",104.2338,106.4354,103.6679,106.1259,2672700.0],["2022-07-05",105.5512,107.3903,104.1808,107.3637,4218100.0],["2022-07-06",107.5582,109.247,106.789,107.3903,2983600.0],["2022-07-07",107.4963,109.6006,107.3283,108.3717,3617400.0],["2022-07-08",107.4698,108.5397,106.5945,107.4964,2098200.0],["2022-07-11",107.1957,108.4512,106.5326,107.6732,2399400.0],["2022-07-12",106.9924,108.6811,106.0905,106.904,2661700.0],["2022-07-13",105.1975,107.7439,104.7643,106.7713,2728900.0],["2022-07-14",104.4018,105.4097,103.5707,104.446,3369900.0],["2022-07-15",106.1347,107.4345,104.8173,106.9924,2726600.0],["2022-07-18",109.079,109.8836,105.2241,105.392,4337300.0],["2022-07-19",106.6033,110.7324,106.011,110.6174,3884600.0],["2022-07-20",110.6174,112.6687,109.636,110.14,3235600.0],["2022-07-21",110.193,111.1391,108.8137,111.1214,3093800.0],["2022-07-22",112.0321,113.0135,111.4132,112.2001,2940600.0],["2022-07-25",111.9172,113.4733,111.3601,112.7394,2436200.0],["2022-07-26",113.0754,113.8446,112.0675,112.8102,3338300.0],["2022-07-27",112.43,113.2876,110.7678,112.6333,2087000.0],["2022-07-28",114.0833,117.2928,113.597,117.063,2962300.0],["2022-07-29",116.4706,117.7261,116.2761,117.2044,3273700.0],["2022-08-01",116.895,117.231,115.613,115.8075,2615200.0],["2022-08-02",115.1709,116.3468,114.3309,114.384,2829200.0],["2022-08-03",115.7191,117.5228,115.2505,115.5776,3589600.0],["2022-08-04",115.33,115.9578,113.933,115.6041,2062600.0],["2022-08-05",114.3663,116.3291,113.6324,116.17,1687300.0],["2022-08-08",117.2752,118.4776,115.1355,116.0197,2318800.0],["2022-08-09",116.6386,117.6112,115.6837,117.5051,2458000.0],["2022-08-10",119.5298,119.795,117.5227,118.8401,2340300.0],["2022-08-11",119.6978,120.0691,118.0886,118.681,1800700.0],["2022-08-12",119.8834,121.5015,119.3618,121.3423,2609000.0],["2022-08-15",121.3511,122.4298,120.7322,122.3502,1973200.0],["2022-08-16",121.9966,122.7747,121.1743,121.2274,1821700.0],["2022-08-17",120.352,121.9789,119.7773,121.4749,1453500.0],["2022-08-18",122.1558,122.2176,120.6173,120.803,1750600.0],["2022-08-19",120.9533,120.9975,118.0355,118.5484,2493000.0],["2022-08-22",117.2398,117.6112,115.5688,115.7721,2022100.0],["2022-08-23",115.0117,115.6483,113.1727,113.5794,2103700.0],["2022-08-24",114.269,116.3822,114.1187,115.9312,2644000.0],["2022-08-25",116.5413,117.4166,115.9755,117.399,2572600.0],["2022-08-26",117.4167,117.4343,113.4114,113.4821,1626000.0],["2022-08-29",112.7129,113.376,112.0409,112.5449,2136000.0],["2022-08-30",112.8721,113.0843,110.7678,111.0949,2250000.0],["2022-08-31",112.3416,113.2257,110.0339,110.0869,3730100.0],["2022-09-01",109.1144,110.0162,107.4345,109.9013,3166500.0],["2022-09-02",111.0418,111.422,107.3637,107.7704,2297400.0],["2022-09-06",108.4955,109.8129,107.7174,109.4592,2649300.0],["2022-09-07",109.7775,112.2355,109.3973,111.9614,2452900.0],["2022-09-08",110.8473,113.2522,110.5644,113.0931,3057300.0],["2022-09-09",113.4821,114.9233,112.9163,114.6138,3516100.0],["2022-09-12",114.5873,115.5069,114.3221,115.1178,2534100.0],["2022-09-13",112.147,113.0312,110.3257,110.5909,3304000.0],["2022-09-14",109.3986,110.1193,106.8983,107.7347,4065800.0],["2022-09-15",107.3699,107.6457,103.3481,103.4104,4861200.0],["2022-09-16",103.0633,103.0633,99.5754,101.1414,9335500.0],["2022-09-19",99.8513,100.3762,98.0895,100.3673,4493100.0],["2022-09-20",99.6555,99.7356,97.7958,98.7034,5188300.0],["2022-09-21",99.1661,99.7712,96.5502,96.5858,4640100.0],["2022-09-22",96.0964,97.6891,95.6604,96.5769,4918400.0],["2022-09-23",95.6871,97.3243,95.4201,96.6302,5598800.0],["2022-09-26",95.3223,95.5091,91.4695,92.6796,7135400.0],["2022-09-27",94.0766,94.9752,90.5708,91.0068,6329300.0],["2022-09-28",91.6475,92.822,89.7255,92.475,7846600.0],["2022-09-29",91.3716,91.8699,89.6277,90.037,7320700.0],["2022-09-30",90.9623,92.3237,90.0992,90.4018,18072100.0],["2022-10-03",92.0924,94.9308,91.1047,92.8576,4863700.0],["2022-10-04",94.1922,94.8774,93.1067,94.3079,5980500.0],["2022-10-05",93.2491,94.4859,91.7454,93.8185,5311400.0],["2022-10-06",94.2189,94.2901,90.3573,90.6865,5068300.0],["2022-10-07",89.8056,90.1882,88.6934,89.2984,5762300.0],["2022-10-10",89.6099,90.0014,87.9371,87.9994,4587900.0],["2022-10-11",88.3553,89.9836,87.243,89.5387,6385500.0],["2022-10-12",89.3074,90.7221,88.551,89.3607,5937100.0],["2022-10-13",87.6256,91.7809,87.2252,91.2204,6307600.0],["2022-10-14",92.5462,92.5462,88.4443,88.5599,4480000.0],["2022-10-17",91.3983,94.0143,90.731,93.6317,5103500.0],["2022-10-18",96.3099,96.8883,93.2224,94.1833,5311100.0],["2022-10-19",93.1601,94.2901,89.7345,90.7666,5924500.0],["2022-10-20",91.1314,93.774,90.6509,91.167,4282500.0],["2022-10-21",91.1937,92.0657,89.5476,91.7187,3971600.0],["2022-10-24",92.3949,92.8843,90.9534,91.9767,3377500.0],["2022-10-25",92.5106,96.657,92.5017,96.39,7074100.0],["2022-10-26",96.7459,99.4686,96.7459,97.7603,5076500.0],["2022-10-27",98.481,99.1661,97.0929,98.7746,4371100.0],["2022-10-28",98.2408,100.9546,97.5289,100.5275,4179900.0],["2022-10-31",98.9704,99.789,98.2941,98.5433,5411300.0],["2022-11-01",99.8335,99.8779,96.3366,96.5858,4599500.0],["2022-11-02",95.8294,99.1038,94.9219,94.9753,5729100.0],["2022-11-03",94.5659,96.6124,92.2881,96.1053,5625500.0],["2022-11-04",96.8082,97.7336,94.1567,95.7583,3541000.0],["2022-11-07",96.7815,97.3243,95.3134,96.9239,2963200.0],["2022-11-08",96.9061,99.175,96.3811,97.6535,2438400.0],["2022-11-09",97.6001,99.5131,96.6747,96.7993,4043600.0],["2022-11-10",101.9867,105.448,101.8177,105.2967,3705400.0],["2022-11-11",105.7327,106.2577,103.179,103.3303,3258300.0],["2022-11-14",102.8676,102.8676,100.0025,100.1004,2967000.0],["2022-11-15",101.5685,102.0134,98.9704,100.3228,3110000.0],["2022-11-16",99.6199,101.7999,99.3263,101.1236,3512600.0],["2022-11-17",99.4864,100.9902,98.2496,99.9313,3384300.0],["2022-11-18",101.6486,102.4316,100.6254,101.9333,3336800.0],["2022-11-21",102.0134,102.8676,100.8478,102.2804,2992000.0],["2022-11-22",102.7697,103.2502,101.444,103.0189,2306100.0],["2022-11-23",103.0456,103.2146,101.613,102.7964,1585300.0],["2022-11-25",103.3125,104.051,102.5562,103.5616,1341300.0],["2022-11-28",102.8231,103.9709,98.6945,99.175,3910600.0],["2022-11-29",99.2996,101.5418,98.9971,101.266,2635100.0],["2022-11-30",100.7766,104.834,100.0915,104.8073,8839700.0],["2022-12-01",105.9285,106.32,102.9833,104.1934,2784300.0],["2022-12-02",102.8231,105.012,102.1647,104.051,3014000.0],["2022-12-05",103.2146,103.4282,101.2037,101.6664,3170000.0],["2022-12-06",102.2092,103.3214,101.444,101.9689,3256000.0],["2022-12-07",101.2304,104.2379,100.7944,103.2146,3381700.0],["2022-12-08",103.357,105.5726,103.099,104.6383,4759700.0],["2022-12-09",104.1578,105.0476,103.3837,103.4994,2515900.0],["2022-12-12",103.5705,105.3145,102.6452,105.0209,2467900.0],["2022-12-13",109.2295,109.3274,105.5192,107.7436,3754500.0],["2022-12-14",108.1084,110.0926,107.5123,108.1796,4141400.0],["2022-12-15",106.5691,107.5656,104.9141,105.5191,4284500.0],["2022-12-16",103.235,103.7456,99.4101,100.5388,13002600.0],["2022-12-19",100.3059,101.4704,99.5445,100.3865,3339900.0],["2022-12-20",99.7953,101.4435,98.6398,100.485,2738400.0],["2022-12-21",100.8254,103.6023,100.6642,102.0616,3482500.0],["2022-12-22",101.336,101.5241,99.4012,101.4614,2467600.0],["2022-12-23",100.8433,102.2318,100.4492,101.7749,1521900.0],["2022-12-27",101.5689,101.9362,100.5388,101.4793,1683300.0],["2022-12-28",101.6675,102.0705,98.7204,98.9354,2623600.0],["2022-12-29",100.3955,102.2318,99.5624,102.0884,3043100.0],["2022-12-30",101.3091,102.0437,99.7416,100.9777,2138400.0],["2023-01-03",102.0974,103.9337,99.5893,100.9419,2170100.0],["2023-01-04",102.6796,105.6983,102.1959,104.7667,3059500.0],["2023-01-05",103.6112,104.0412,100.7,101.0852,3079500.0],["2023-01-06",101.5779,105.0623,101.0046,104.489,3995900.0],["2023-01-09",105.2504,106.2268,103.9606,103.9606,2504400.0],["2023-01-10",103.5485,104.0501,102.384,103.9516,3097800.0],["2023-01-11",105.1161,108.3945,105.0713,108.3408,3084500.0],["2023-01-12",108.6364,109.8904,107.7048,109.3888,2608500.0],["2023-01-13",107.8481,109.7381,107.6331,109.1917,2283300.0],["2023-01-17",109.6396,110.2039,108.296,108.7618,3057000.0],["2023-01-18",109.7202,112.2731,108.7349,109.8635,4245300.0],["2023-01-19",110.1681,111.664,108.6005,108.6453,3875800.0],["2023-01-20",108.5199,110.1502,107.1226,110.0158,3281100.0],["2023-01-23",110.3383,113.2316,109.3261,112.927,3011200.0],["2023-01-24",113.2226,113.7511,109.1648,113.2226,2142800.0],["2023-01-25",111.9596,113.0882,111.4132,112.5866,2436800.0],["2023-01-26",113.4824,114.7722,112.8464,114.7095,2071900.0],["2023-01-27",114.6289,117.2714,114.3154,116.304,2824100.0],["2023-01-30",115.0141,116.6892,114.4408,114.4677,2538100.0],["2023-01-31",113.8944,116.2054,113.7242,115.8024,4350100.0],["2023-02-01",115.6232,118.194,114.2975,117.2534,2845600.0],["2023-02-02",118.7494,122.4219,118.0328,120.4692,3111700.0],["2023-02-03",118.194,118.9733,116.4025,117.8984,3303400.0],["2023-02-06",116.0352,118.0059,115.7844,117.7372,2539700.0],["2023-02-07",116.51,117.8536,115.2291,116.6892,3638600.0],["2023-02-08",115.9726,117.4774,115.7486,116.2682,1980000.0],["2023-02-09",116.5996,117.4326,114.2796,114.6916,2467300.0],["2023-02-10",113.9213,114.9962,112.6404,114.7364,2303600.0],["2023-02-13",114.9424,116.2592,114.8439,115.8113,1755600.0],["2023-02-14",115.2291,116.6623,113.6436,114.4139,1859100.0],["2023-02-15",113.4197,114.2617,113.1868,114.2348,1733800.0],["2023-02-16",112.0044,113.8765,111.234,112.6762,1782200.0],["2023-02-17",112.5329,112.712,110.607,112.2552,2623200.0],["2023-02-21",111.1176,111.655,109.8635,110.607,2448600.0],["2023-02-22",111.2878,111.7088,109.4336,110.0875,2526300.0],["2023-02-23",110.8399,111.7536,109.559,111.0818,1844100.0],["2023-02-24",110.2666,110.2845,108.2691,108.7259,2517900.0],["2023-02-27",110.5353,110.7414,108.7438,110.0964,2439300.0],["2023-02-28",110.0516,112.3627,109.55,110.5353,5780900.0],["2023-03-01",109.0574,109.8187,108.2512,108.502,3757800.0],["2023-03-02",107.7406,111.7446,107.5346,111.6282,2591400.0],["2023-03-03",112.7747,113.9929,112.3448,113.7153,2529400.0],["2023-03-06",114.2169,114.5125,113.3211,113.9034,1961600.0],["2023-03-07",113.5898,113.8854,110.7145,110.9116,2242200.0],["2023-03-08",110.4279,112.7478,110.4279,112.0223,2018700.0],["2023-03-09",112.1567,112.4702,108.3049,108.6543,2491300.0],["2023-03-10",108.3856,109.1111,104.292,104.7846,3717100.0],["2023-03-13",104.5517,108.2333,104.3009,106.0297,3314600.0],["2023-03-14",108.5199,108.7797,106.1014,107.3375,4342500.0],["2023-03-15",105.9223,108.6453,105.6804,107.4988,4416000.0],["2023-03-16",106.0822,109.6913,105.4867,108.3559,4409600.0],["2023-03-17",107.1739,108.1935,104.6295,104.6926,6508900.0],["2023-03-20",105.5949,107.183,104.2144,107.1018,3851100.0],["2023-03-21",108.383,108.7439,105.9739,106.795,4078800.0],["2023-03-22",106.2626,106.9033,102.8881,102.9693,3472200.0],["2023-03-23",103.5738,106.001,102.6535,102.9963,4007100.0],["2023-03-24",102.1843,105.6581,102.1662,105.5949,3721400.0],["2023-03-27",105.8746,106.9484,105.2611,105.622,3087500.0],["2023-03-28",104.7829,105.7122,104.3317,105.2521,1853300.0],["2023-03-29",106.9033,108.2657,106.5604,108.1665,2591100.0],["2023-03-30",109.177,110.3229,108.8342,110.0071,3384600.0],["2023-03-31",110.9545,112.6869,110.7019,112.5787,5305300.0],["2023-04-03",111.8478,114.0223,110.8553,111.6764,2966400.0],["2023-04-04",111.6764,112.4072,110.9365,111.9561,2822100.0],["2023-04-05",111.6674,112.2087,110.2237,110.3229,2546700.0],["2023-04-06",110.3229,110.7831,109.3124,110.756,2104800.0],["2023-04-10",110.0252,111.7215,108.9244,111.6493,2936700.0],["2023-04-11",111.8207,112.2629,110.5666,110.6838,2553600.0],["2023-04-12",112.2268,112.4794,110.6929,110.8102,2576300.0],["2023-04-13",110.9094,111.1982,108.6808,110.0071,2608800.0],["2023-04-14",110.2959,111.1079,107.3093,108.0582,2957500.0],["2023-04-17",108.2747,111.2433,108.0131,111.1079,4269800.0],["2023-04-18",111.8929,112.8764,110.4583,111.6222,3968800.0],["2023-04-19",111.7937,113.1561,110.756,112.9305,2855800.0],["2023-04-20",112.4253,112.7411,110.9726,111.2072,2285900.0],["2023-04-21",112.0102,112.7321,111.1982,111.5049,2703900.0],["2023-04-24",111.911,112.2358,109.8898,111.153,2281900.0],["2023-04-25",110.6387,111.126,108.6176,108.8522,3146700.0],["2023-04-26",108.8251,109.4116,106.813,107.4356,2321200.0],["2023-04-27",108.4552,110.8824,107.7153,110.2417,3347100.0],["2023-04-28",110.7109,113.4358,110.4041,113.0118,3621000.0],["2023-05-01",112.7952,113.1922,110.1786,110.4402,1787500.0],["2023-05-02",110.5395,111.3876,109.4116,110.5124,2426200.0],["2023-05-03",111.3786,113.896,110.35,112.0283,3323200.0],["2023-05-04",112.0012,112.8313,110.4673,112.6779,2740400.0],["2023-05-05",113.7426,114.9968,113.5441,114.8163,1994000.0],["2023-05-08",114.3742,115.3487,114.0223,114.9246,2002100.0],["2023-05-09",114.5276,114.6629,112.7862,113.6163,2745000.0],["2023-05-10",114.9246,116.4314,113.9682,115.5652,2377100.0],["2023-05-11",114.6178,114.69,112.6238,113.4539,2373600.0],["2023-05-12",113.5531,113.887,112.0914,112.9396,1427500.0],["2023-05-15",113.1922,113.6704,112.317,113.0388,1510500.0],["2023-05-16",112.8493,112.8493,109.2041,109.4026,3417400.0],["2023-05-17",110.1334,110.8372,109.177,110.7109,2684100.0],["2023-05-18",109.953,111.4508,109.2492,110.1334,2129100.0],["2023-05-19",111.2252,112.2268,110.2959,111.0357,2135500.0],["2023-05-22",111.3876,113.4088,110.5214,112.0914,2130800.0],["2023-05-23",111.5771,112.7952,110.7109,111.4688,4400700.0],["2023-05-24",111.4237,111.4237,108.5725,109.1951,2359800.0],["2023-05-25",110.0793,111.3064,109.0958,110.0613,2709800.0],["2023-05-26",110.5214,113.0839,110.1425,112.7411,2378200.0],["2023-05-30",113.4088,114.0765,111.9651,112.1636,2723100.0],["2023-05-31",112.1636,113.8509,111.3696,112.3801,14817700.0],["2023-06-01",111.4237,112.0373,109.7635,110.6568,3082900.0],["2023-06-02",111.8839,113.0659,110.9184,112.714,3084500.0],["2023-06-05",112.8945,113.2915,111.4508,112.4523,1977500.0],["2023-06-06",113.1832,114.7171,112.3802,113.5351,2255700.0],["2023-06-07",114.0764,115.9622,113.2824,115.5472,2952000.0],["2023-06-08",115.2043,115.2043,112.4343,112.705,2749500.0],["2023-06-09",112.8764,113.0298,109.2492,109.4567,3312600.0],["2023-06-12",109.177,109.4116,106.8581,107.9319,4551200.0],["2023-06-13",107.8868,109.574,107.3725,109.4928,2751600.0],["2023-06-14",109.7906,111.532,109.3214,110.3229,2895300.0],["2023-06-15",109.4869,110.9318,108.7508,110.6137,2686600.0],["2023-06-16",111.6861,113.0674,111.2408,111.4407,5837200.0],["2023-06-20",110.7137,110.85,108.5509,109.814,3971900.0],["2023-06-21",109.4505,110.0957,108.7508,109.6777,2697000.0],["2023-06-22",109.8413,110.123,106.9242,107.8329,2707700.0],["2023-06-23",107.633,109.3233,106.1154,106.2335,4297200.0],["2023-06-26",106.0427,108.2691,106.0336,108.151,2828900.0],["2023-06-27",108.8053,110.5047,108.1874,109.8413,3670000.0],["2023-06-28",109.6777,110.014,108.1237,109.5959,3295000.0],["2023-06-29",109.2688,110.7137,108.8417,110.4138,2925100.0],["2023-06-30",111.368,111.6679,108.9689,111.4407,6598700.0],["2023-07-03",110.532,113.3309,110.4593,112.5494,1481700.0],["2023-07-05",112.0041,114.4487,110.9591,112.6766,4228600.0],["2023-07-06",110.5955,111.9042,108.8962,111.7678,2740800.0],["2023-07-07",110.7228,111.3498,109.9867,110.8591,2517800.0],["2023-07-10",110.4683,111.2408,109.8413,110.6955,1989700.0],["2023-07-11",111.0681,112.1768,109.3051,111.9769,2356900.0],["2023-07-12",113.9034,115.3484,113.4581,113.8126,3743600.0],["2023-07-13",113.9034,115.5937,112.6766,115.3665,2831500.0],["2023-07-14",114.9212,116.2026,114.3305,116.0935,2655400.0],["2023-07-17",116.1572,116.9932,115.5119,116.3026,2811600.0],["2023-07-18",117.911,117.911,109.9231,112.6857,6395000.0],["2023-07-19",113.9761,114.8667,111.4134,111.577,3594100.0],["2023-07-20",112.7675,113.0765,111.1408,112.4676,2709300.0],["2023-07-21",112.7584,115.5665,112.5494,113.9943,3304800.0],["2023-07-24",113.9307,115.8027,113.8762,115.4211,1952700.0],["2023-07-25",115.0848,116.9114,115.0848,115.5028,2817700.0],["2023-07-26",115.8482,117.6384,115.6301,117.4839,2778900.0],["2023-07-27",118.1382,118.3745,113.4763,113.5399,2980000.0],["2023-07-28",114.6032,115.2756,112.1132,112.3676,2318500.0],["2023-07-31",112.7493,114.1852,112.1405,113.3673,2673600.0],["2023-08-01",113.1492,113.3218,111.8133,112.8493,2279200.0],["2023-08-02",112.195,112.931,110.8318,112.3949,2096800.0],["2023-08-03",111.1772,112.6948,109.5778,112.513,2718200.0],["2023-08-04",112.1859,113.8035,110.541,111.0863,2045100.0],["2023-08-07",111.2226,113.24,110.9772,113.0765,1518100.0],["2023-08-08",112.1495,112.5585,110.9591,112.1586,1369500.0],["2023-08-09",111.8951,112.713,111.1862,111.4134,2190800.0],["2023-08-10",111.886,113.3673,110.3775,111.0136,1590600.0],["2023-08-11",110.641,112.5857,110.2593,112.2404,1715900.0],["2023-08-14",112.1768,112.7857,111.6497,112.2131,1499400.0],["2023-08-15",111.1045,111.9405,110.7046,111.4952,1458900.0],["2023-08-16",111.5316,111.7133,110.4229,110.7319,1348700.0],["2023-08-17",110.8954,111.8587,109.1597,109.2324,1736700.0],["2023-08-18",108.3509,110.7137,107.9783,110.3865,1886800.0],["2023-08-21",109.8776,110.3865,108.3418,109.1779,1743000.0],["2023-08-22",109.8413,110.3866,108.8326,109.9776,1468700.0],["2023-08-23",110.8591,112.1223,110.4956,111.8405,2167700.0],["2023-08-24",112.0041,113.8398,110.5592,110.6319,1887000.0],["2023-08-25",110.9409,112.1404,110.3411,111.468,2559800.0],["2023-08-28",112.3495,113.5218,112.2404,112.6857,2106400.0],["2023-08-29",112.6584,113.9125,111.5588,113.6853,1833500.0],["2023-08-30",114.0397,114.4669,113.3218,114.2306,1849300.0],["2023-08-31",113.9216,114.4214,112.5857,112.8674,3277600.0],["2023-09-01",113.9579,114.1124,112.7311,113.2218,1591000.0],["2023-09-05",112.9129,113.1401,110.741,110.9136,2854100.0],["2023-09-06",110.8318,111.2589,108.6963,110.3047,2786400.0],["2023-09-07",109.9867,112.2495,109.705,112.0587,2531900.0],["2023-09-08",112.3131,112.4767,110.75,111.3044,1758000.0],["2023-09-11",111.5861,111.5861,109.9776,111.0136,1992800.0],["2023-09-12",110.6683,111.3862,110.1594,110.85,2275300.0],["2023-09-13",110.7591,111.0863,109.914,110.1775,1864700.0],["2023-09-14",111.4771,113.0129,111.0227,112.9856,3375500.0],["2023-09-15",112.2901,112.8392,111.5305,112.7293,4818500.0],["2023-09-18",112.647,113.3517,111.6495,112.3175,1654500.0],["2023-09-19",112.345,112.8849,110.9814,111.2559,1834000.0],["2023-09-20",112.0613,112.647,110.6153,110.6519,2497800.0],["2023-09-21",109.5812,110.5147,104.7309,104.8315,3722800.0],["2023-09-22",104.8315,106.131,104.0079,104.3922,3612300.0],["2023-09-25",103.8248,104.2367,102.8548,103.6418,3221000.0],["2023-09-26",102.5894,103.4679,101.5827,102.0403,3179200.0],["2023-09-27",102.6168,103.0836,101.4363,101.8115,3226600.0],["2023-09-28",102.507,103.5595,101.8481,102.6168,2177000.0],["2023-09-29",104.3648,104.4471,101.9945,102.69,3414600.0],["2023-10-02",102.205,103.1385,99.5511,100.21,3570000.0],["2023-10-03",99.6883,99.8622,97.858,98.3796,2466300.0],["2023-10-04",99.1209,99.3314,97.3455,99.2216,2700300.0],["2023-10-05",99.066,100.1551,98.5078,99.7798,3377100.0],["2023-10-06",98.8464,100.4388,97.8763,99.67,2217300.0],["2023-10-09",98.764,100.7225,98.581,100.1734,1818300.0],["2023-10-10",100.0452,101.9305,99.4778,100.9696,2430400.0],["2023-10-11",101.8939,103.0561,101.6925,102.8639,3561700.0],["2023-10-12",102.5162,102.8548,100.2283,100.3472,2314500.0],["2023-10-13",100.7957,101.1526,99.6151,100.3472,2578700.0],["2023-10-16",101.1526,101.5553,99.7707,101.5095,3131800.0],["2023-10-17",100.8872,103.5595,98.3705,98.9562,5379100.0],["2023-10-18",98.4895,99.0111,95.3688,95.5243,3734600.0],["2023-10-19",94.6916,95.6616,93.4103,93.8771,6388500.0],["2023-10-20",94.0326,96.0551,93.3463,93.7398,5620500.0],["2023-10-23",92.7331,93.8954,92.0376,92.2572,3978700.0],["2023-10-24",92.6141,93.6025,92.303,93.0717,3050700.0],["2023-10-25",92.1474,92.3304,89.9144,90.3628,4069000.0],["2023-10-26",90.4361,91.9644,90.3262,91.1773,3501400.0],["2023-10-27",90.793,90.8479,88.441,89.0633,4082900.0],["2023-10-30",89.8595,90.674,88.7339,90.491,3588700.0],["2023-10-31",91.3238,92.2847,90.4361,92.2023,4561600.0],["2023-11-01",92.486,93.2914,91.8454,92.9802,2585500.0],["2023-11-02",95.1491,96.531,94.957,95.8355,4532300.0],["2023-11-03",98.0136,99.2033,97.2998,97.5102,4562500.0],["2023-11-06",97.3364,98.4345,95.0302,96.0277,3147300.0],["2023-11-07",96.0917,96.3663,94.7007,95.3871,3092600.0],["2023-11-08",95.744,96.531,95.506,96.2107,2588600.0],["2023-11-09",96.7049,96.7049,94.3987,94.5177,3350800.0],["2023-11-10",95.5518,95.8629,93.8587,95.6799,2385600.0],["2023-11-13",95.1125,95.1125,93.4561,93.7855,2473500.0],["2023-11-14",97.0069,100.6218,96.6958,100.0544,5787500.0],["2023-11-15",99.972,101.6559,99.7981,101.1343,4620300.0],["2023-11-16",101.3265,101.784,100.695,100.9146,3609900.0],["2023-11-17",101.9213,102.022,100.2557,100.7316,3125100.0],["2023-11-20",100.5303,101.6559,99.4687,101.5827,3356200.0],["2023-11-21",101.3173,101.6101,100.7591,101.2258,2717300.0],["2023-11-22",102.6534,102.6534,101.3722,102.0769,2325300.0],["2023-11-24",102.388,102.5253,101.3905,102.4979,1284500.0],["2023-11-27",102.3057,102.9554,101.8207,102.3789,2770900.0],["2023-11-28",101.5278,102.626,100.9238,102.5985,3226900.0],["2023-11-29",103.651,104.2641,103.4039,103.4496,3241100.0],["2023-11-30",103.4771,105.4538,102.7724,105.1793,8202800.0],["2023-12-01",105.2891,108.419,105.0329,108.2268,4159700.0],["2023-12-04",107.5404,110.1669,107.4306,110.1211,5388600.0],["2023-12-05",108.904,109.206,107.7417,108.5837,3727700.0],["2023-12-06",109.4439,109.81,108.4647,108.9497,2989100.0],["2023-12-07",109.0779,109.5629,108.4098,108.8582,3072200.0],["2023-12-08",108.5105,109.7459,108.0254,109.6819,4257600.0],["2023-12-11",109.3067,112.1345,109.27,111.6495,5433200.0],["2023-12-12",111.3108,112.6104,111.0271,111.7135,4197900.0],["2023-12-13",111.9789,118.4491,111.7684,118.2752,5883200.0],["2023-12-14",121.222,125.8527,120.435,125.4866,9543800.0],["2023-12-15",125.4775,125.9564,122.8526,123.6539,8413600.0],["2023-12-18",123.9486,124.3446,121.9316,122.1987,3805000.0],["2023-12-19",123.3223,123.9762,122.6684,123.1842,2613300.0],["2023-12-20",123.3776,123.8565,120.0896,120.1633,3448200.0],["2023-12-21",121.8026,121.9132,119.012,120.6145,3256400.0],["2023-12-22",120.7159,122.696,120.4764,121.9408,2361300.0],["2023-12-26",121.9961,123.3039,121.9961,122.9171,1215900.0],["2023-12-27",123.2855,123.5894,122.2908,123.5802,2714600.0],["2023-12-28",123.5065,124.538,122.9355,124.5104,1953100.0],["2023-12-29",123.4881,124.3723,122.5579,122.7697,2938000.0],["2024-01-02",122.3461,124.0683,121.6645,123.9854,2899100.0],["2024-01-03",122.4934,122.5118,119.8409,120.2093,3195000.0],["2024-01-04",119.7488,120.7435,118.8278,119.9975,3613800.0],["2024-01-05",119.0028,121.5724,118.1555,120.2461,2393600.0],["2024-01-08",120.4948,123.1105,120.0159,122.65,3208700.0],["2024-01-09",121.3053,123.7183,120.329,122.5579,3109500.0],["2024-01-10",123.7552,124.3262,122.5855,123.0,2354000.0],["2024-01-11",122.1987,122.4842,120.2738,120.9461,2787500.0],["2024-01-12",122.171,122.4658,120.283,121.158,2380600.0],["2024-01-16",119.9791,121.1395,118.966,119.7028,4001200.0],["2024-01-17",117.8331,119.3067,115.4662,116.8384,3912900.0],["2024-01-18",116.774,117.1976,114.8215,116.2859,4062900.0],["2024-01-19",116.8937,118.6897,116.1016,118.2936,3559000.0],["2024-01-22",118.5883,120.0896,118.5147,118.5699,2280900.0],["2024-01-23",119.537,119.7212,117.8147,117.8976,3426400.0],["2024-01-24",119.5738,119.5738,115.4109,115.5306,3491500.0],["2024-01-25",116.8569,117.3542,115.5859,116.2306,2590400.0],["2024-01-26",116.8661,117.2805,115.8253,116.8477,2333000.0],["2024-01-29",116.8937,118.2107,116.2951,117.7871,2553900.0],["2024-01-30",116.995,117.6213,115.6503,116.5345,2764300.0],["2024-01-31",117.2713,118.8923,115.9819,116.6819,4811300.0],["2024-02-01",116.6082,120.1541,116.2306,120.1356,3984000.0],["2024-02-02",118.0818,119.9791,116.5069,119.0396,4195000.0],["2024-02-05",117.4003,117.9621,116.1201,116.8845,3591800.0],["2024-02-06",117.4555,120.4211,116.9029,120.1909,3764300.0],["2024-02-07",120.0159,120.6882,118.5791,118.8923,3907500.0],["2024-02-08",118.837,121.9132,118.616,121.2593,3261000.0],["2024-02-09",121.0014,122.2816,120.1448,122.0145,2870400.0],["2024-02-12",122.4934,123.6262,121.3882,121.6185,2523800.0],["2024-02-13",118.5791,120.6422,117.1884,120.5409,4759100.0],["2024-02-14",120.5961,121.4066,119.0212,120.1909,4294100.0],["2024-02-15",121.2961,122.6684,121.2961,122.5855,3409200.0],["2024-02-16",121.5171,123.5802,120.9461,122.8526,3421200.0],["2024-02-20",121.8948,123.3592,121.1764,122.8158,2995200.0],["2024-02-21",122.7145,123.8657,122.5211,122.8802,2436400.0],["2024-02-22",122.9631,124.188,122.475,122.8986,2946900.0],["2024-02-23",122.9355,123.5986,122.5395,122.6868,2131800.0],["2024-02-26",122.3276,122.696,121.1395,122.0882,2000500.0],["2024-02-27",122.7237,123.8381,121.3422,122.0237,2976900.0],["2024-02-28",121.5908,124.4367,121.5079,123.4052,2478800.0],["2024-02-29",124.4091,124.9801,122.4934,122.7421,5131300.0],["2024-03-01",122.5302,124.0867,119.9422,123.967,2786500.0],["2024-03-04",123.6539,123.967,120.6146,123.0552,3316200.0],["2024-03-05",122.5394,123.1565,121.3698,121.9776,2328800.0],["2024-03-06",122.6039,123.2855,121.9592,122.5671,2245500.0],["2024-03-07",123.4513,123.9302,121.5448,122.254,2080400.0],["2024-03-08",123.175,124.7314,122.8894,124.3999,2942200.0],["2024-03-11",124.0499,125.0354,122.6315,123.5249,2068900.0],["2024-03-12",123.046,124.3354,122.3,123.9394,1729200.0],["2024-03-13",124.0683,124.5841,122.2171,122.7973,3061400.0],["2024-03-14",122.4105,122.6592,119.2699,120.4211,3076000.0],["2024-03-15",118.5841,120.885,118.1851,119.7067,6698800.0],["2024-03-18",119.5026,120.4397,118.649,118.8903,2274300.0],["2024-03-19",118.8346,119.549,117.7954,118.6212,2641200.0],["2024-03-20",118.0181,119.9572,117.5357,119.4098,2565700.0],["2024-03-21",119.6604,121.015,119.048,120.5139,3020100.0],["2024-03-22",120.8016,120.8016,118.7696,119.3356,2738500.0],["2024-03-25",119.5954,119.6325,117.9346,117.9532,2472700.0],["2024-03-26",117.3872,117.8975,116.0419,116.1068,3567300.0],["2024-03-27",117.7583,119.7717,117.6841,119.5583,3202100.0],["2024-03-28",120.0686,121.117,119.781,120.8201,3676100.0],["2024-04-01",120.8201,121.3304,118.2501,118.6861,1762900.0],["2024-04-02",117.7212,117.9717,115.8285,116.515,3187400.0],["2024-04-03",116.0419,117.5171,115.6243,116.9882,3585000.0],["2024-04-04",118.983,119.4191,115.346,115.6893,4335800.0],["2024-04-05",115.0769,115.9027,114.3532,115.7357,5099600.0],["2024-04-08",116.181,117.1738,115.7357,117.0625,2821600.0],["2024-04-09",117.248,117.647,116.5243,117.146,2965800.0],["2024-04-10",112.9986,113.2677,110.5214,111.9131,4753000.0],["2024-04-11",112.4698,113.4811,110.308,111.5698,4098100.0],["2024-04-12",111.3286,111.7739,109.9461,110.41,3735300.0],["2024-04-15",111.2636,111.3193,106.875,107.4317,3993800.0],["2024-04-16",107.2833,107.5523,105.7431,106.4575,5666400.0],["2024-04-17",100.8535,103.4514,97.9402,98.8031,11034000.0],["2024-04-18",98.3113,98.6175,96.1217,97.133,6310200.0],["2024-04-19",97.0866,97.3,95.1196,96.0196,6932200.0],["2024-04-22",96.3072,97.0217,95.1475,96.567,3673000.0],["2024-04-23",96.9938,97.9866,96.5577,97.2629,4232300.0],["2024-04-24",96.2887,97.0402,95.0083,95.732,4819700.0],["2024-04-25",94.6464,96.5577,94.3031,95.8897,3798800.0],["2024-04-26",95.9639,97.0773,95.3423,96.5485,4037600.0],["2024-04-29",97.8474,97.9495,96.6413,97.4299,2840500.0],["2024-04-30",95.1104,96.5021,94.6372,94.6836,5607900.0],["2024-05-01",94.5073,96.6134,94.2939,94.5258,5526200.0],["2024-05-02",96.3165,97.0217,93.8114,96.9845,5836200.0],["2024-05-03",99.0443,100.2783,97.7917,98.2464,3517600.0],["2024-05-06",98.701,98.9237,96.6783,97.1144,4259700.0],["2024-05-07",98.7938,100.1948,97.866,99.9814,4088000.0],["2024-05-08",99.2299,99.5824,97.699,98.2371,2947700.0],["2024-05-09",98.8123,100.5381,98.3855,100.3432,4208800.0],["2024-05-10",100.6309,100.6772,99.2577,99.7309,2872800.0],["2024-05-13",100.501,101.1411,99.4711,99.9072,3043100.0],["2024-05-14",101.002,101.9298,100.2412,100.4638,3727300.0],["2024-05-15",102.6164,103.4329,101.4752,102.0504,4347500.0],["2024-05-16",102.57,103.8225,102.2452,102.7927,4232400.0],["2024-05-17",103.1081,103.4885,102.2638,103.4514,3260600.0],["2024-05-20",103.1545,104.871,102.6442,103.9617,3941400.0],["2024-05-21",103.4792,103.6555,101.8277,102.6164,2524900.0],["2024-05-22",102.171,103.3586,100.7329,101.336,3158100.0],["2024-05-23",101.3082,101.503,97.7917,98.0144,4364600.0],["2024-05-24",98.302,98.469,96.9753,97.1887,3107600.0],["2024-05-28",98.1072,98.5618,96.8361,97.4206,4857000.0],["2024-05-29",96.1959,97.4948,95.6485,97.4206,2945800.0],["2024-05-30",98.2742,99.8979,97.7917,99.8051,4325700.0],["2024-05-31",99.9721,102.672,99.7958,102.5143,14977800.0],["2024-06-03",102.7741,102.9875,99.2391,99.6474,3262400.0],["2024-06-04",98.8123,101.9391,98.8123,100.9185,5538500.0],["2024-06-05",101.1319,101.5401,99.7587,100.8906,2824700.0],["2024-06-06",100.1948,102.2824,99.8329,102.069,3144300.0],["2024-06-07",100.2504,102.3195,100.0185,102.2452,4786900.0],["2024-06-10",101.8741,103.2937,101.1968,103.1452,5780800.0],["2024-06-11",102.9133,104.2586,102.1339,103.5256,7061100.0],["2024-06-12",105.8266,107.6173,104.3236,104.6669,4650500.0],["2024-06-13",105.0658,105.2514,103.405,104.2679,3122200.0],["2024-06-14",103.8597,104.3236,102.4494,104.1844,3672400.0],["2024-06-17",103.3983,104.8207,102.9772,104.1376,2696200.0],["2024-06-18",104.1376,104.8114,102.921,102.9865,4337100.0],["2024-06-20",102.3783,103.1082,101.8168,102.1537,4760600.0],["2024-06-21",102.3595,102.9023,101.4986,102.3783,6708800.0],["2024-06-24",102.425,105.8876,102.294,104.4651,2924200.0],["2024-06-25",104.3622,104.3715,102.6122,102.7807,2929900.0],["2024-06-26",101.9665,104.1657,101.6296,103.3234,3385000.0],["2024-06-27",103.4264,104.802,102.8368,104.2031,3174300.0],["2024-06-28",104.7365,105.5039,103.2766,105.1015,5436400.0],["2024-07-01",104.8114,106.29,104.044,104.7646,2405800.0],["2024-07-02",105.4197,106.2713,103.9224,105.9437,2945400.0],["2024-07-03",106.3929,107.0293,105.6536,106.0279,1339500.0],["2024-07-05",106.3836,107.5627,105.8314,107.1135,2252300.0],["2024-07-08",107.2726,107.806,106.5052,107.0667,2185700.0],["2024-07-09",107.4036,107.6937,105.5787,107.1041,2196100.0],["2024-07-10",107.6282,109.1629,106.9918,109.06,2998300.0],["2024-07-11",110.8755,113.1027,110.4918,112.6816,4242900.0],["2024-07-12",114.1695,114.7404,112.1482,112.4383,4003400.0],["2024-07-15",112.6254,113.5613,111.5025,113.3647,3264700.0],["2024-07-16",114.3286,114.3286,113.1401,113.6923,4508600.0],["2024-07-17",116.4529,120.87,114.0666,115.3019,8941300.0],["2024-07-18",114.6374,119.1481,114.2444,114.7497,4631900.0],["2024-07-19",115.0679,115.8353,113.8233,115.8072,3485200.0],["2024-07-22",116.6495,119.0826,115.6201,118.5304,6266100.0],["2024-07-23",117.8754,118.4649,116.6027,117.6133,3708200.0],["2024-07-24",117.3607,118.8018,114.965,115.1802,4082500.0],["2024-07-25",115.7979,116.2564,112.5412,112.7003,3402100.0],["2024-07-26",113.4022,115.358,112.6629,114.8059,3373900.0],["2024-07-29",115.0024,116.4436,113.5893,115.9944,2376300.0],["2024-07-30",116.116,118.5679,115.6294,117.997,2663900.0],["2024-07-31",118.0064,120.2898,117.2109,117.9596,3960100.0],["2024-08-01",119.6347,121.3379,117.735,119.5224,3871100.0],["2024-08-02",118.989,120.2056,114.5626,116.0225,5728500.0],["2024-08-05",112.2979,115.227,110.9222,111.3059,5157400.0],["2024-08-06",111.3247,114.469,110.5011,113.2805,4016200.0],["2024-08-07",115.1428,116.1067,112.2979,112.4383,2967000.0],["2024-08-08",112.8594,114.6562,112.0452,114.1602,2806500.0],["2024-08-09",114.4971,114.7591,112.6816,114.076,1901800.0],["2024-08-12",112.9343,113.1308,111.1281,112.2885,2836800.0],["2024-08-13",113.4957,115.0773,112.6629,114.8059,2719500.0],["2024-08-14",114.8901,116.3593,114.4035,115.4984,2182300.0],["2024-08-15",116.1535,117.3232,115.2738,116.7617,2792300.0],["2024-08-16",116.4061,116.6682,114.2444,114.965,2899000.0],["2024-08-19",115.2364,116.8928,114.9931,116.6962,1664900.0],["2024-08-20",116.6962,116.8928,114.9088,116.1815,2108400.0],["2024-08-21",116.2845,117.1361,115.4235,116.481,2086400.0],["2024-08-22",117.0519,117.9502,116.481,117.8941,2770000.0],["2024-08-23",118.5772,121.0665,118.0906,120.5892,2938700.0],["2024-08-26",121.5625,121.628,120.2991,120.6267,2278600.0],["2024-08-27",119.9622,120.9636,119.9622,120.6641,2042700.0],["2024-08-28",120.4021,120.9074,117.4449,118.755,2501000.0],["2024-08-29",118.755,118.8393,116.6401,117.2858,2419900.0],["2024-08-30",117.9222,119.7564,117.0799,119.616,3618000.0],["2024-09-03",118.4181,120.7483,118.2591,120.1307,3526200.0],["2024-09-04",120.3553,122.1052,119.0545,120.0371,3091500.0],["2024-09-05",120.7858,120.9729,118.6895,119.2323,2402700.0],["2024-09-06",119.3165,119.9903,117.9596,119.0639,2484100.0],["2024-09-09",119.3633,122.6948,118.8954,121.89,3599400.0],["2024-09-10",122.7603,124.0611,122.0772,123.902,3029800.0],["2024-09-11",122.3205,122.9288,120.1494,122.3018,3890300.0],["2024-09-12",122.6855,123.2095,120.1213,121.9274,5557000.0],["2024-09-13",122.7697,123.8927,121.3472,121.6373,3689400.0],["2024-09-16",122.401,122.7121,120.902,121.8825,3864300.0],["2024-09-17",121.8353,122.6084,120.638,121.4959,3171100.0],["2024-09-18",121.4488,121.9202,119.4312,119.7518,3498600.0],["2024-09-19",121.4488,122.0993,120.0158,121.1471,2604400.0],["2024-09-20",120.3834,120.6097,118.0736,118.2905,8581000.0],["2024-09-23",119.3558,119.8932,118.7524,119.3841,3386200.0],["2024-09-24",119.1767,120.2232,118.5733,119.4313,3979500.0],["2024-09-25",119.4784,119.9404,117.64,118.2151,3421700.0],["2024-09-26",118.6864,119.1861,117.7154,118.0642,3235800.0],["2024-09-27",118.7807,120.0346,118.1114,118.4036,3775200.0],["2024-09-30",117.64,119.1955,117.4325,119.0541,3608400.0],["2024-10-01",119.3935,119.469,116.4144,117.4797,3401500.0],["2024-10-02",115.547,117.1403,114.9719,117.0743,3848800.0],["2024-10-03",116.6501,116.6689,114.5477,115.0568,3400500.0],["2024-10-04",114.6325,115.7544,113.4729,115.415,2774000.0],["2024-10-07",114.4157,114.7645,112.483,113.1335,3186500.0],["2024-10-08",113.4069,113.7746,111.4553,112.5112,3035400.0],["2024-10-09",111.427,112.6338,111.1536,112.0398,3661700.0],["2024-10-10",111.3045,112.3227,110.7482,111.5119,2767100.0],["2024-10-11",111.9833,113.5294,111.3893,113.3597,2712000.0],["2024-10-14",113.1712,114.048,112.6621,113.5672,1979000.0],["2024-10-15",113.8311,116.009,113.8311,114.4439,5453600.0],["2024-10-16",115.9995,120.3457,114.8022,119.7047,5565200.0],["2024-10-17",118.8279,119.6575,115.679,115.679,5446800.0],["2024-10-18",115.9712,116.2918,114.6513,115.4904,3690900.0],["2024-10-21",113.8123,114.5099,110.8425,111.0311,3866200.0],["2024-10-22",110.6351,112.7564,110.6351,112.1341,3374600.0],["2024-10-23",112.1247,114.18,112.0964,113.916,4133100.0],["2024-10-24",113.1806,114.2082,112.9449,113.5012,4332900.0],["2024-10-25",112.9449,113.4446,110.72,110.8142,3247300.0],["2024-10-28",111.6627,112.0022,110.3994,111.0688,3648500.0],["2024-10-29",111.0405,111.3799,108.7118,108.7118,3595700.0],["2024-10-30",109.2681,110.5503,108.7213,109.2398,3780200.0],["2024-10-31",108.5798,109.0607,106.402,106.4775,5021300.0],["2024-11-01",108.2405,108.7684,106.8923,106.9111,3941700.0],["2024-11-04",107.5145,108.5044,106.6472,107.3448,2439800.0],["2024-11-05",106.5152,107.8822,105.9778,107.8822,2370200.0],["2024-11-06",109.0889,109.0889,105.0256,107.2317,5768000.0],["2024-11-07",107.6277,108.1273,106.8923,107.6748,3035800.0],["2024-11-08",107.9482,109.3624,107.4202,109.2021,3250900.0],["2024-11-11",109.0984,109.8149,107.2882,107.5711,3547000.0],["2024-11-12",107.2977,108.5327,106.0344,106.2983,2708100.0],["2024-11-13",107.4014,110.4371,107.3448,109.8997,4772300.0],["2024-11-14",109.7395,110.0223,107.7313,108.1839,4757000.0],["2024-11-15",107.8162,108.4007,106.2229,106.93,3889000.0],["2024-11-18",106.3926,108.1273,105.9778,108.0896,2411400.0],["2024-11-19",107.3071,108.8344,106.4303,108.5421,2950800.0],["2024-11-20",107.8728,108.1556,107.0997,107.9859,2821800.0],["2024-11-21",107.9576,108.4102,107.0997,107.4485,2626500.0],["2024-11-22",107.7785,109.3058,107.4391,109.1738,2432900.0],["2024-11-25",109.8526,112.6244,109.6641,111.3139,9970700.0],["2024-11-26",110.8708,111.3139,108.9098,109.5226,3367200.0],["2024-11-27",110.4277,111.9267,110.2297,111.0594,2655000.0],["2024-11-29",111.1725,111.8324,109.9846,110.0977,3124300.0],["2024-12-02",109.4566,109.9657,108.2499,109.2115,3386500.0],["2024-12-03",109.3152,110.3994,108.9758,109.7395,4520300.0],["2024-12-04",109.7206,109.7206,107.8256,108.4667,3761300.0],["2024-12-05",107.5145,107.8445,106.4303,107.2788,2510200.0],["2024-12-06",106.5529,107.8916,105.3273,105.5912,3650800.0],["2024-12-09",106.534,108.8438,106.0626,108.8155,4717100.0],["2024-12-10",108.5139,108.6647,106.1192,106.6755,2908100.0],["2024-12-11",106.5717,107.5522,104.9219,105.5535,2804200.0],["2024-12-12",105.233,106.8451,104.9313,105.2613,2868200.0],["2024-12-13",104.7522,105.3273,104.2996,104.771,4741200.0],["2024-12-16",104.8947,105.8647,103.2019,103.5348,5586800.0],["2024-12-17",103.1544,104.4287,102.6408,103.5348,4687400.0],["2024-12-18",103.1734,103.7725,98.7512,98.8178,5422600.0],["2024-12-19",99.5025,99.7783,96.4023,96.4308,7786700.0],["2024-12-20",95.8792,99.6737,95.8792,98.2567,11067200.0],["2024-12-23",97.9144,99.3028,97.534,99.0365,4626200.0],["2024-12-24",98.6561,99.6642,98.3708,99.5691,1883700.0],["2024-12-26",98.8939,102.2033,98.4945,101.6518,4799000.0],["2024-12-27",100.9576,101.9751,99.6737,100.0826,3655100.0],["2024-12-30",99.7213,100.3014,98.5515,99.9495,4038500.0],["2024-12-31",100.891,101.1953,99.6547,100.5201,4602700.0],["2025-01-02",101.1763,101.3475,98.6942,99.1507,4180100.0],["2025-01-03",99.3884,100.7388,98.561,100.4535,3558800.0],["2025-01-06",101.2809,103.5062,100.5676,101.4331,4450200.0],["2025-01-07",102.2604,102.9832,100.872,101.357,4958800.0],["2025-01-08",101.1953,101.4045,99.7688,100.3299,3571500.0],["2025-01-10",98.9034,99.8544,98.4279,98.5135,4230700.0],["2025-01-13",98.5135,100.2918,98.1711,100.2063,5774700.0],["2025-01-14",100.406,103.259,100.2063,102.8215,4444400.0],["2025-01-15",106.0263,106.5113,102.4601,102.5647,4571000.0],["2025-01-16",102.9166,105.6174,102.4886,105.4938,5499800.0],["2025-01-17",105.7506,106.1405,104.0578,104.1149,5270800.0],["2025-01-21",104.8566,112.1127,104.771,111.5231,8040000.0],["2025-01-22",110.5626,111.7228,108.9078,109.488,5429500.0],["2025-01-23",109.6401,112.7689,108.8888,112.7309,4788700.0],["2025-01-24",112.7213,114.1859,111.466,113.1017,4165800.0],["2025-01-27",112.2078,116.1069,112.2078,115.308,5253400.0],["2025-01-28",115.1654,115.6028,113.9386,114.319,3494600.0],["2025-01-29",114.5948,115.0798,112.6548,113.33,2758100.0],["2025-01-30",114.8611,116.259,113.5297,114.7374,2844000.0],["2025-01-31",113.9006,114.7755,112.6453,113.4061,3753700.0],["2025-02-03",110.3439,112.7023,108.8508,112.0651,3704000.0],["2025-02-04",110.5626,112.9876,110.4865,112.5121,2273400.0],["2025-02-05",113.5868,113.5868,111.7323,112.9591,2797800.0],["2025-02-06",113.387,113.387,111.1142,112.7309,3476400.0],["2025-02-07",112.9591,113.387,111.2663,111.5992,2873000.0],["2025-02-10",112.2649,113.7294,111.8654,113.6153,2768800.0],["2025-02-11",113.1683,116.183,113.1683,115.8026,3673500.0],["2025-02-12",112.8069,114.7375,112.8069,113.9006,3374700.0],["2025-02-13",114.0337,115.5078,112.9876,114.9752,2443800.0],["2025-02-14",115.736,116.6014,114.7375,114.9277,2101300.0],["2025-02-18",114.8421,115.8501,114.3571,115.3651,2151200.0],["2025-02-19",114.8135,116.1735,114.1669,115.6694,5276400.0],["2025-02-20",115.6694,115.6694,114.2905,114.9752,2484700.0],["2025-02-21",115.3556,115.4982,113.7674,115.0418,3152000.0],["2025-02-24",115.1844,116.0974,114.1003,114.8135,2708500.0],["2025-02-25",115.3461,117.0389,115.0227,116.6014,3732700.0],["2025-02-26",116.9247,117.3812,115.8026,116.1734,2324900.0],["2025-02-27",116.259,117.9233,115.5458,116.7536,2293300.0],["2025-02-28",116.8201,118.161,115.9357,117.8472,5562200.0],["2025-03-03",118.0754,118.8648,116.725,117.4858,3184000.0],["2025-03-04",117.0579,118.0564,115.6219,115.8121,3242400.0],["2025-03-05",114.9372,118.5604,114.6138,117.9613,4300600.0],["2025-03-06",116.8296,117.4288,113.8625,114.4046,4080200.0],["2025-03-07",114.8326,115.4887,112.2649,114.0337,4004300.0],["2025-03-10",113.5963,114.2524,111.5326,112.0937,4238600.0],["2025-03-11",113.0066,113.2634,109.8684,111.4375,5521700.0],["2025-03-12",111.875,112.2268,109.992,110.0586,3608400.0],["2025-03-13",110.0491,110.7338,104.7235,104.9517,4802800.0],["2025-03-14",106.2831,106.7871,105.0849,106.4067,4732700.0],["2025-03-17",106.0359,109.3548,106.0263,108.8318,3436100.0],["2025-03-18",109.2444,109.3787,107.1143,107.8243,3464200.0],["2025-03-19",107.7092,109.1292,107.1719,108.3904,4121100.0],["2025-03-20",108.0546,109.3019,107.1719,107.5269,3344200.0],["2025-03-21",106.7593,107.1335,103.5547,104.0249,7526600.0],["2025-03-24",104.85,105.9534,103.737,105.7903,5379400.0],["2025-03-25",105.608,105.963,104.0249,104.802,3467100.0],["2025-03-26",105.157,107.0568,105.0419,106.625,3246100.0],["2025-03-27",106.721,107.7764,106.1069,106.2604,2825100.0],["2025-03-28",106.5003,107.0952,105.4737,105.9726,3660200.0],["2025-03-31",105.8382,107.6612,105.6368,107.2583,5071200.0],["2025-04-01",107.9779,108.1698,105.6272,106.9321,3359900.0],["2025-04-02",106.932,107.9875,105.6943,107.786,3230800.0],["2025-04-03",103.7274,104.9459,97.0784,97.4717,7613200.0],["2025-04-04",95.3225,96.2532,91.4751,94.248,12661100.0],["2025-04-07",92.732,95.1498,87.9539,90.6883,12717900.0],["2025-04-08",93.1254,93.6339,84.7397,86.1213,8177500.0],["2025-04-09",84.3847,94.8044,81.8901,94.2384,17532000.0],["2025-04-10",92.6073,93.5188,89.0765,91.0434,17204000.0],["2025-04-11",90.2182,92.5017,88.7694,92.329,6480100.0],["2025-04-14",93.6819,95.3513,92.9431,94.3151,6844900.0],["2025-04-15",94.8524,95.4665,94.1232,94.4878,6702200.0],["2025-04-16",95.6584,97.7788,94.0081,96.2245,7334600.0],["2025-04-17",96.9824,99.477,96.9057,97.9611,6213100.0],["2025-04-21",96.4355,96.9057,93.1638,94.6317,4801500.0],["2025-04-22",96.1573,97.0016,94.7661,95.8982,4794400.0],["2025-04-23",98.0858,100.7243,96.8769,97.3662,6911200.0],["2025-04-24",97.8267,99.5154,96.8769,99.17,4602300.0],["2025-04-25",99.1796,99.3043,97.8555,98.0954,2828200.0],["2025-04-28",98.1626,99.88,97.75,99.1316,3149600.0],["2025-04-29",98.412,99.4674,97.9131,98.9205,2520500.0],["2025-04-30",98.2873,98.8917,96.1573,98.057,7712300.0],["2025-05-01",99.0932,100.235,97.8268,98.9014,3956100.0],["2025-05-02",100.9066,101.6262,100.1774,101.1369,4193700.0],["2025-05-05",100.3597,101.7222,100.1486,101.0601,3246600.0],["2025-05-06",100.4749,101.2328,99.4003,100.2638,6505100.0],["2025-05-07",100.2638,101.7222,99.9759,100.7819,4741200.0],["2025-05-08",100.9066,102.1156,99.2564,101.2137,3514500.0],["2025-05-09",101.4055,102.9311,100.9738,102.5761,5506200.0],["2025-05-12",106.4523,108.3712,105.5408,105.8575,10025000.0],["2025-05-13",105.7327,106.0302,104.1016,105.253,4533900.0],["2025-05-14",104.4374,104.7445,102.3554,103.2381,7699900.0],["2025-05-15",103.123,105.0707,102.2978,104.802,3163500.0],["2025-05-16",104.9076,106.1453,104.3511,106.0685,2768400.0],["2025-05-19",104.3991,106.3276,103.9577,106.1645,2880300.0],["2025-05-20",105.4737,106.222,104.0728,104.3223,2689400.0],["2025-05-21",103.4684,103.8138,100.1295,100.4269,2861600.0],["2025-05-22",100.5228,101.5878,99.5922,100.8299,3492800.0],["2025-05-23",100.1007,100.6092,98.8438,99.8224,3075500.0],["2025-05-27",101.1177,102.5473,100.2158,102.2978,4067300.0],["2025-05-28",102.5569,103.6219,102.1635,103.5451,4580500.0],["2025-05-29",104.4662,106.8649,103.9865,104.802,4585600.0],["2025-05-30",104.3031,104.6677,102.4418,104.1976,7261600.0],["2025-06-02",103.4876,104.3415,101.8469,104.3415,3958700.0],["2025-06-03",103.9289,105.0899,103.3724,104.6005,3423200.0],["2025-06-04",104.4662,104.7061,103.8905,104.0345,2436300.0],["2025-06-05",104.1016,104.5814,103.027,103.4492,2632800.0],["2025-06-06",104.4854,105.56,103.7658,104.3799,3644400.0],["2025-06-09",104.8404,105.5984,104.092,104.5142,3032300.0],["2025-06-10",104.5814,105.5408,103.7946,105.0515,3771600.0],["2025-06-11",105.5504,105.6751,103.833,104.1016,3454900.0],["2025-06-12",103.5259,104.9459,103.2957,104.0441,3526800.0],["2025-06-13",103.0078,103.5643,101.9332,102.9311,3359400.0],["2025-06-16",102.6624,104.14,102.0868,102.4897,4537500.0],["2025-06-17",102.1314,102.8578,101.0271,101.7923,3068100.0],["2025-06-18",101.7051,103.3324,101.2208,101.7826,2599300.0],["2025-06-20",102.2185,102.9353,101.8214,102.3735,6746300.0],["2025-06-23",102.267,103.8942,101.5889,103.7683,3118900.0],["2025-06-24",103.6424,105.1922,103.0322,104.7369,2990100.0],["2025-06-25",104.1364,104.1364,101.4242,101.4921,4926000.0],["2025-06-26",101.4727,101.8117,100.2522,101.1143,4506500.0],["2025-06-27",101.8117,104.2332,101.7342,102.3057,5732900.0],["2025-06-30",102.1313,102.5285,100.2038,101.8214,7418000.0],["2025-07-01",101.5792,105.0663,100.9787,103.2356,6626300.0],["2025-07-02",103.3906,105.0566,102.7803,104.9113,3458900.0],["2025-07-03",104.8919,105.3665,104.2429,104.6304,1549600.0],["2025-07-07",104.3689,105.5796,102.1992,102.9934,3837900.0],["2025-07-08",102.5188,104.9597,102.4316,103.4971,2939000.0],["2025-07-09",103.7683,104.117,101.9764,103.0515,4461200.0],["2025-07-10",103.5649,106.5483,103.1871,105.0081,4765000.0],["2025-07-11",103.3518,105.7443,103.1193,105.7443,3209800.0],["2025-07-14",104.9791,106.093,104.6982,105.9186,3582000.0],["2025-07-15",106.2383,106.6548,104.7951,105.2116,5309300.0],["2025-07-16",109.212,110.907,105.599,106.7129,12177900.0],["2025-07-17",105.938,106.9938,102.4316,103.0903,6612800.0],["2025-07-18",103.8071,103.8071,102.4026,103.4293,4481500.0],["2025-07-21",103.8846,105.289,103.3324,104.4754,3838200.0],["2025-07-22",104.8241,105.938,104.3204,105.7637,5214700.0],["2025-07-23",105.7152,106.9551,105.1341,106.5482,4215000.0],["2025-07-24",106.3448,107.0713,105.7927,106.277,6208800.0],["2025-07-25",106.4998,106.897,104.9307,106.8292,2150700.0],["2025-07-28",106.5483,106.8195,103.7102,103.7586,2850600.0],["2025-07-29",104.2042,106.3836,103.4487,106.277,3812700.0],["2025-07-30",106.4514,106.926,104.2139,105.0856,3796500.0],["2025-07-31",104.0976,105.3665,103.2453,103.4293,4136100.0],["2025-08-01",103.8167,103.9039,100.8334,101.618,6122800.0],["2025-08-04",102.0248,102.5672,101.1337,101.9086,4631700.0],["2025-08-05",102.3832,104.2042,101.9957,103.6811,3556700.0],["2025-08-06",103.5746,104.0589,102.3154,102.4122,3706100.0],["2025-08-07",103.6036,104.1073,102.0054,102.9547,2214900.0],["2025-08-08",102.8869,103.4196,102.3057,102.3638,1841700.0],["2025-08-11",102.1023,102.5382,100.6784,100.814,3181500.0],["2025-08-12",101.0271,101.647,100.165,101.5211,2847100.0],["2025-08-13",101.8214,103.1968,101.2596,102.8578,2679200.0],["2025-08-14",101.9957,102.9837,100.8043,102.5285,2267900.0],["2025-08-15",102.9837,103.4487,102.6544,103.2453,1924200.0],["2025-08-18",103.2259,103.2646,102.112,102.1313,2035600.0],["2025-08-19",104.0976,107.391,103.6715,107.2844,3985500.0],["2025-08-20",107.9334,108.6017,106.2964,106.7226,3227300.0],["2025-08-21",105.6281,106.1705,104.456,104.9888,3045700.0],["2025-08-22",105.8024,109.5994,105.7152,108.7567,3554100.0],["2025-08-25",108.5049,109.212,107.8075,108.1174,2022800.0],["2025-08-26",108.0787,109.2701,107.5653,107.8559,4839100.0],["2025-08-27",109.241,110.6165,108.6017,109.1442,3451400.0],["2025-08-28",109.2507,109.396,107.9043,109.1054,2559100.0],["2025-08-29",108.8826,110.384,108.6695,110.2096,2827600.0],["2025-09-02",108.7276,109.0473,107.5266,107.8075,3396000.0],["2025-09-03",107.5169,108.7277,107.391,107.4684,3333700.0],["2025-09-04",107.759,109.2701,107.0423,109.0764,2499500.0],["2025-09-05",110.0256,111.3429,109.4347,110.0837,2595800.0],["2025-09-08",108.6502,110.1903,108.1562,109.9965,2791100.0],["2025-09-09",109.7253,110.4034,108.0496,108.4564,5307200.0],["2025-09-10",108.3983,108.7664,107.1294,107.4975,3118900.0],["2025-09-11",107.8171,112.0403,107.5169,111.217,5039900.0],["2025-09-12",111.2557,112.2728,110.5874,111.7304,3552200.0],["2025-09-15",111.6723,112.36,110.1225,110.6843,2717900.0],["2025-09-16",111.2804,112.2674,110.3129,111.4368,2989900.0],["2025-09-17",112.3651,113.7626,110.8015,111.2999,2869800.0],["2025-09-18",111.7006,113.1665,111.2902,112.5411,3936000.0],["2025-09-19",112.5606,112.6876,110.6745,110.9286,8647800.0],["2025-09-22",110.5865,111.857,109.4529,111.339,2798700.0],["2025-09-23",111.3879,112.0426,110.5279,111.8374,2319000.0],["2025-09-24",111.212,111.7397,110.0197,110.2934,3274300.0],["2025-09-25",110.352,111.1729,110.0393,110.6354,2596400.0],["2025-09-26",110.8797,111.9938,110.2836,111.5931,3021600.0],["2025-09-29",111.9938,112.2577,111.0361,111.642,2470900.0],["2025-09-30",111.6224,111.9352,110.5377,111.9156,3617400.0],["2025-10-01",111.7104,113.8701,111.212,113.831,2980900.0],["2025-10-02",113.577,113.831,111.9352,113.4792,2935700.0],["2025-10-03",113.7529,115.5119,113.3717,114.3978,3136900.0],["2025-10-06",114.3392,115.1112,113.7235,114.4663,2540200.0],["2025-10-07",114.8083,114.9451,111.554,113.3326,2969000.0],["2025-10-08",113.3815,114.0949,112.1306,113.3522,2324500.0],["2025-10-09",113.2251,113.401,111.4563,111.8472,2276200.0],["2025-10-10",112.1502,112.6192,108.505,108.7004,2924100.0],["2025-10-13",109.4725,110.4693,108.847,110.1565,2624300.0],["2025-10-14",109.9904,113.0785,109.2672,112.8244,3150800.0],["2025-10-15",114.0167,120.4764,113.8604,119.9682,7999900.0],["2025-10-16",121.0432,122.2061,117.5153,118.4144,6320200.0],["2025-10-17",118.5219,121.5318,118.4144,121.2582,5377000.0],["2025-10-20",122.3527,124.5711,121.2582,124.2877,4181000.0],["2025-10-21",124.0532,124.6004,122.7827,123.1248,2975600.0],["2025-10-22",123.3593,124.1313,121.7273,123.0857,2727300.0],["2025-10-23",123.0563,123.8382,122.1182,122.9098,2647900.0],["2025-10-24",123.6818,124.4538,122.9293,123.5548,2965900.0],["2025-10-27",123.9261,124.2291,122.9782,124.19,2940900.0],["2025-10-28",123.5548,124.0532,122.3039,122.8609,2922800.0],["2025-10-29",121.9423,122.7436,120.1734,120.6621,3329800.0],["2025-10-30",120.0268,121.825,119.763,121.4048,2367100.0],["2025-10-31",120.8868,122.0791,120.193,121.268,3892700.0],["2025-11-03",120.3396,121.6393,118.9812,121.395,3336100.0],["2025-11-04",121.18,122.7925,120.3982,121.18,3086900.0],["2025-11-05",121.7859,122.2061,120.75,121.0041,4179300.0],["2025-11-06",121.3657,122.5286,120.3982,121.18,3575300.0],["2025-11-07",121.2875,122.7729,120.6621,122.7436,2322100.0],["2025-11-10",122.5775,123.1052,120.8477,122.0595,2101300.0],["2025-11-11",122.3723,123.5352,121.8445,123.3886,2068000.0],["2025-11-12",122.8609,123.5254,121.952,122.0009,2687000.0],["2025-11-13",121.268,121.9911,120.4959,121.18,3761000.0],["2025-11-14",121.18,122.1768,119.8803,120.0366,3651800.0],["2025-11-17",120.7207,121.8543,119.6164,120.7109,3111000.0],["2025-11-18",120.4959,121.4243,119.5285,120.9846,6382500.0],["2025-11-19",120.9846,121.4439,118.6392,119.6164,5119100.0],["2025-11-20",120.838,122.6948,120.105,120.32,3087200.0],["2025-11-21",120.9455,123.6232,119.8216,122.9293,3709000.0],["2025-11-24",123.5841,124.6591,122.5091,123.5743,10057900.0],["2025-11-25",123.5743,125.519,123.3984,124.4929,3158000.0],["2025-11-26",124.6102,126.3399,123.115,125.2454,2183000.0],["2025-11-28",125.089,126.3888,124.9913,125.607,1343800.0],["2025-12-01",124.6981,126.8188,124.2682,125.9979,2706200.0],["2025-12-02",126.9165,126.9165,125.3138,125.9979,3458200.0],["2025-12-03",125.8904,126.5843,125.1184,126.252,3294300.0],["2025-12-04",126.2129,127.4833,125.1184,125.2649,3902300.0],["2025-12-05",125.265,125.9002,124.8643,125.0695,3242200.0],["2025-12-08",124.6004,125.0597,123.7307,123.7893,2927900.0],["2025-12-09",124.5027,125.3138,123.9652,124.5516,4358400.0],["2025-12-10",124.8447,127.5908,124.4245,126.7602,3479900.0],["2025-12-11",127.1608,128.3531,127.0142,127.5908,3702700.0],["2025-12-12",128.617,128.7049,126.8579,127.2195,2721600.0],["2025-12-15",128.1381,128.1381,126.0859,127.6886,2863300.0],["2025-12-16",127.2946,128.0924,125.4726,125.6794,3248500.0],["2025-12-17",125.5908,127.0779,125.1673,126.1325,4780100.0],["2025-12-18",126.9401,127.8264,125.6696,125.7287,3559200.0],["2025-12-19",126.3393,126.5166,124.9999,125.3052,8629400.0],["2025-12-22",125.3446,126.4279,125.2855,125.6597,2859800.0],["2025-12-23",125.3938,126.034,125.2953,125.837,2114000.0],["2025-12-24",126.2211,127.5113,126.0635,127.1961,1050000.0],["2025-12-26",127.2454,127.5408,126.1128,126.7628,1090300.0],["2025-12-29",127.2257,127.6886,126.0931,126.5363,2637800.0],["2025-12-30",126.5363,127.1863,126.29,127.0582,1757500.0],["2025-12-31",127.1469,127.5014,125.6991,125.7287,2761200.0],["2026-01-02",125.8074,127.3537,125.315,127.0976,3280500.0],["2026-01-05",126.7529,128.831,125.8272,127.728,3265300.0],["2026-01-06",127.2848,127.9742,124.4385,125.5317,3927000.0],["2026-01-07",125.9946,127.4029,124.8127,124.9802,3698700.0],["2026-01-08",124.4483,127.3636,124.0938,126.4476,3295800.0],["2026-01-09",126.3787,127.787,126.29,127.4423,2405600.0],["2026-01-12",127.1961,128.0825,126.8317,127.1075,2055500.0],["2026-01-13",127.1272,128.2499,125.4332,128.2499,3105800.0],["2026-01-14",128.5848,130.2197,127.8461,130.2098,2745900.0],["2026-01-15",130.6432,132.022,130.2098,130.7417,2795000.0],["2026-01-16",130.5644,132.8985,130.0621,131.1947,4652300.0],["2026-01-20",129.8848,130.3773,128.4174,128.831,5632500.0],["2026-01-21",132.4849,132.4849,126.7726,129.156,6036200.0],["2026-01-22",128.7227,129.0575,124.5271,124.7536,6072600.0],["2026-01-23",125.0097,125.4628,123.7688,125.2264,4134700.0],["2026-01-26",126.4279,126.6446,124.4286,124.5173,3350900.0],["2026-01-27",124.4188,126.8908,123.5718,126.7529,3019700.0],["2026-01-28",126.812,127.2848,124.7536,125.2067,3859700.0],["2026-01-29",126.5067,128.5355,125.3446,128.4371,4510700.0],["2026-01-30",127.3734,128.7325,126.8613,128.5848,4835900.0],["2026-02-02",128.5651,129.6682,127.6393,127.7181,2383600.0],["2026-02-03",127.5507,130.4068,127.5507,129.8848,3058300.0],["2026-02-04",130.8992,133.0758,130.7712,132.8,3888800.0],["2026-02-05",132.3076,134.8978,131.4803,134.0804,3746800.0],["2026-02-06",134.9372,135.41,133.6076,134.8781,3120600.0],["2026-02-09",134.3069,135.41,133.0955,135.2031,2047300.0],["2026-02-10",135.8334,138.8275,135.4198,138.3547,2831200.0],["2026-02-11",138.0789,139.704,137.7145,137.7638,3623400.0],["2026-02-12",138.5418,139.8025,133.5682,134.3167,5147200.0],["2026-02-13",135.4494,138.3449,134.7599,136.8676,3096500.0],["2026-02-17",137.7441,139.8025,137.0252,139.6252,3079400.0],["2026-02-18",139.0146,139.4381,136.6115,137.5176,2751500.0],["2026-02-19",137.0054,137.6751,136.0994,136.9365,1772600.0],["2026-02-20",136.8577,139.3888,136.5623,139.3691,2408800.0],["2026-02-23",139.1918,140.2457,137.8524,138.6108,3942300.0],["2026-02-24",138.2858,139.0737,137.2517,138.1774,2359700.0],["2026-02-25",138.2759,138.8176,137.488,137.9115,2865400.0],["2026-02-26",138.3153,140.6889,138.2267,140.5017,3221700.0],["2026-02-27",139.9699,141.7722,139.8025,140.4131,5263800.0],["2026-03-02",138.8668,140.8563,137.5471,140.5608,3204600.0],["2026-03-03",137.3895,139.2509,135.735,138.8668,2590700.0],["2026-03-04",138.9161,139.0638,135.9615,137.3107,3018600.0],["2026-03-05",135.8334,135.9713,134.1986,135.7645,4350800.0],["2026-03-06",133.7258,133.8637,130.8894,132.5046,5286600.0],["2026-03-09",131.0174,134.0016,127.9151,133.1053,4635400.0],["2026-03-10",132.7508,135.7842,131.8349,134.1001,4050400.0],["2026-03-11",133.4107,133.5682,131.5788,132.3667,2971300.0],["2026-03-12",130.8894,130.8894,128.0333,129.9045,4745800.0],["2026-03-13",131.2046,131.7659,129.4022,129.7568,2342900.0],["2026-03-16",131.4508,133.1546,130.5742,132.0417,2170200.0],["2026-03-17",133.5607,134.6825,132.2303,132.2502,2518800.0],["2026-03-18",131.446,132.27,129.9568,130.2547,2754200.0],["2026-03-19",129.7186,130.5823,128.825,130.1454,2767300.0],["2026-03-20",129.927,130.1752,126.3728,127.0876,5564200.0],["2026-03-23",130.0065,131.6644,128.4776,129.3711,4179100.0],["2026-03-24",127.8521,130.6915,127.4748,129.4108,3196400.0],["2026-03-25",130.1355,130.8404,128.5669,129.4207,3957400.0],["2026-03-26",128.557,129.9667,128.0407,128.8052,3058400.0],["2026-03-27",128.2889,129.4108,127.6039,127.9712,3005200.0],["2026-03-30",129.7583,129.9767,127.1869,127.8521,3327100.0],["2026-03-31",129.5696,132.28,128.7655,131.2276,4336100.0],["2026-04-01",130.8305,133.1635,130.4532,132.3693,3707900.0],["2026-04-02",131.7538,133.8188,130.7908,132.8061,3427100.0],["2026-04-06",132.5381,133.1238,131.178,131.3964,2602900.0],["2026-04-07",131.1978,132.3395,129.9171,132.2601,2301000.0],["2026-04-08",135.1193,137.2241,134.1067,136.4199,3961700.0],["2026-04-09",135.7051,139.0905,135.5661,137.0255,3568200.0],["2026-04-10",137.4028,137.8098,135.2385,136.2015,4027300.0],["2026-04-13",135.9632,136.2114,134.0571,136.1618,4253100.0],["2026-04-14",136.1618,137.8396,135.9235,137.3631,3982700.0],["2026-04-15",136.7872,138.892,136.4993,138.7629,4747200.0],["2026-04-16",141.6122,143.9651,140.4407,141.1456,4835600.0],["2026-04-17",141.4931,144.3921,141.225,144.0545,4432800.0],["2026-04-20",143.6574,144.1538,142.3072,143.985,2858600.0],["2026-04-21",144.2034,144.2233,140.3216,140.8974,4323300.0],["2026-04-22",141.92,142.188,139.6266,140.401,3612600.0],["2026-04-23",140.7386,143.022,140.0138,141.3144,3799800.0],["2026-04-24",141.2945,143.2404,140.2322,141.0761,3265700.0],["2026-04-27",139.8252,142.2476,138.892,139.0111,2823500.0],["2026-04-28",140.401,141.1258,138.7927,140.5102,4046700.0],["2026-04-29",138.7133,140.1925,137.1546,137.8198,3526200.0],["2026-04-30",138.2665,141.4534,137.5914,140.9967,3859500.0],["2026-05-01",141.6817,141.7512,139.8054,140.3911,2842100.0],["2026-05-04",139.3288,139.8649,137.0354,137.7602,2480000.0],["2026-05-05",137.9985,139.4479,137.0057,139.2593,2091200.0],["2026-05-06",140.5797,142.7738,140.4308,141.8703,3322000.0],["2026-05-07",142.3469,143.3595,141.1853,141.2647,3902300.0],["2026-05-08",141.9498,143.4687,141.3342,143.0518,3267100.0],["2026-05-11",143.2702,144.2928,142.6447,143.0319,2685800.0],["2026-05-12",143.2901,143.8957,141.7711,142.7242,2564000.0],["2026-05-13",142.1682,142.9326,140.8378,140.9768,3062800.0],["2026-05-14",141.503,142.2476,140.8279,141.6321,2484000.0],["2026-05-15",140.123,140.957,139.16,139.5174,2970100.0],["2026-05-18",140.1032,141.8009,139.984,141.2846,2980200.0],["2026-05-19",140.9073,141.6023,139.7755,141.4137,3523000.0],["2026-05-20",140.7485,143.6574,140.2422,143.6375,2834800.0],["2026-05-21",143.2801,144.2431,141.7711,143.5879,2789600.0],["2026-05-22",144.3821,145.2161,143.3595,144.8487,2327700.0],["2026-05-26",145.9309,146.8641,145.4543,145.8812,2480300.0],["2026-05-27",145.9706,146.4074,144.9778,145.4643,3119800.0],["2026-05-28",144.3722,146.0401,143.4787,144.5906,2891900.0],["2026-05-29",144.2431,144.4913,141.1953,142.4362,7950600.0],["2026-06-01",140.5698,141.1257,137.919,138.0183,2981600.0],["2026-06-02",138.0084,139.4181,136.2313,139.3983,3130900.0],["2026-06-03",138.2864,141.6321,137.9885,140.7981,4049000.0],["2026-06-04",142.5752,143.3496,140.4705,142.7539,3652900.0],["2026-06-05",141.5427,144.67,141.5229,143.4985,5442300.0],["2026-06-08",143.4588,144.1141,141.0066,141.7512,3967200.0],["2026-06-09",143.161,147.2215,141.9696,146.4571,5184800.0],["2026-06-10",146.606,147.0329,144.6899,144.7197,3054400.0],["2026-06-11",145.9507,147.3903,144.6601,146.1294,3493700.0],["2026-06-12",147.3406,148.6213,146.7847,147.6683,2452700.0],["2026-06-15",148.1647,149.0979,147.1719,147.43,4177600.0],["2026-06-16",148.03,148.46,145.32,146.12,3215000.0],["2026-06-17",145.03,146.12,140.59,140.94,4444700.0],["2026-06-18",139.95,141.49,139.43,140.54,6701200.0],["2026-06-22",140.66,144.81,140.31,143.83,4225000.0],["2026-06-23",143.61,146.16,143.39,145.25,3117300.0],["2026-06-24",145.17,145.55,137.67,140.87,5992800.0],["2026-06-25",141.85,142.37,138.36,140.53,3912100.0],["2026-06-26",141.46,141.87,138.98,139.97,6244600.0],["2026-06-29",139.06,139.5,136.81,138.89,3343900.0],["2026-06-30",137.54,138.37,135.22,135.47,5578200.0],["2026-07-01",135.68,138.8,135.1,136.8,3140200.0],["2026-07-02",138.36,139.5,136.86,139.43,2906800.0],["2026-07-06",139.21,140.28,138.1,140.2,3153653.376202],["2026-07-07",140.81,143.86,140.405,143.61,3481885.357878],["2026-07-08",142.44,143.075,140.26,141,3986365.162811],["2026-07-09",141.02,142.7,140.73,141.36,3679016.813026],["2026-07-10",142.61,142.75,138.78,140.87,2403263.474772],["2026-07-13",141.38,142.9,140.645,142.16,2831648.611423],["2026-07-14",142,143.41,141.58,142.49,3587418.691643],["2026-07-15",143.01,144.335,141.62,143.42,4866693.86249],["2026-07-16",145,150.06,144.19,150.06,6247877.194177],["2026-07-17",150.05,153.35,148,149.79,4817849.647708],["2026-07-20",149,149.61,146.47,147.48,3110588.675687],["2026-07-21",148.11,150.02,146.7201,149.94,3263926.595526],["2026-07-22",148.65,149.07,144.1,144.7,6647949.311435],["2026-07-23",143.47,145.79,142.32,145.12,7444403.022988],["2026-07-24",145.1,148.35,144,147.63,6395354.942527],["2026-07-27",147.29,147.83,145.35,147.26,4110465.817322],["2026-07-28",147.01,149.16,146.035,147.12,5658937.04723],["2026-07-29",146.59,146.854537,143.34,145.47,4092471.523012],["2026-07-30",146.22,146.75,144.18,146.19,5279574.302445],["2026-07-31",146,146,143.59,144.61,3234379.686681],["2026-08-03",144.77,144.88,142.96,144.15,2722798.146948],["2026-08-04",139.85,141.47,138.91,139.05,16302364.075656],["2026-08-05",139.8,141.51,138.55,140.76,13236605.499551],["2026-08-06",140.28,141.17,138.625,139.14,5230728.260326],["2026-08-07",139.32,140.42,138.25,140.16,4575634.293161],["2026-08-10",138.11,139.18,137.22,137.535,869104.637106],["2026-08-11",138.13,140.16,137.31,139.5,3358413.871666],["2026-08-12",140.08,140.89,138.395,140.73,3179090.320088],["2026-08-13",140.47,142.37,140.47,141.21,3063446.391366],["2026-08-14",140.76,141.7,140.5,141.03,2053446.302524]]}