{"t":"SNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-07-01",12.5083,12.5247,12.1802,12.2089,196800.0],["2002-07-02",12.0982,12.1064,11.7291,11.8316,54500.0],["2002-07-03",11.8931,12.0121,11.606,11.7291,61900.0],["2002-07-05",12.3647,12.4673,12.3647,12.4673,11700.0],["2002-07-08",12.7913,12.9389,12.6928,12.8159,77400.0],["2002-07-09",12.7051,12.8159,12.5493,12.8159,17700.0],["2002-07-10",12.5083,12.5411,12.0572,12.1392,129000.0],["2002-07-11",11.5322,11.7701,11.401,11.6881,165100.0],["2002-07-12",11.6799,11.6799,11.36,11.36,36600.0],["2002-07-15",11.8316,12.0572,11.0319,11.2041,145500.0],["2002-07-16",11.319,11.5035,11.0114,11.4215,123700.0],["2002-07-17",11.5855,11.971,11.524,11.8111,50700.0],["2002-07-18",12.0572,12.3853,12.0572,12.3032,213700.0],["2002-07-19",12.0531,12.2827,11.9669,12.0162,472600.0],["2002-07-22",11.5363,11.6224,11.278,11.483,80700.0],["2002-07-23",10.6013,10.8884,10.5275,10.6259,223500.0],["2002-07-24",10.4782,11.1139,10.2117,11.1139,60800.0],["2002-07-25",11.0196,11.1344,10.6218,10.8268,113000.0],["2002-07-26",10.7038,11.0155,10.7038,11.0155,12200.0],["2002-07-29",11.5855,12.1802,11.5855,12.1105,66800.0],["2002-07-30",11.8726,12.3155,11.8726,12.2007,37300.0],["2002-07-31",12.0572,12.1392,11.7742,12.0162,79400.0],["2002-08-01",12.1802,12.1802,11.6881,11.7701,21500.0],["2002-08-02",11.9751,12.0982,11.8111,11.8111,23800.0],["2002-08-05",12.2212,12.2827,11.7783,11.7783,221500.0],["2002-08-06",11.8521,12.4673,11.8521,12.3852,143200.0],["2002-08-07",12.7872,12.9594,12.7502,12.9594,150900.0],["2002-08-08",12.5698,12.8774,12.4878,12.7954,31300.0],["2002-08-09",12.4878,13.2465,12.4878,13.1645,105800.0],["2002-08-12",12.7584,13.0045,12.5493,12.9512,153900.0],["2002-08-13",12.7831,13.4515,12.7749,13.0414,157700.0],["2002-08-14",13.0742,13.2424,12.7543,13.1563,119000.0],["2002-08-15",13.0824,13.185,12.9799,13.0619,48700.0],["2002-08-16",12.9799,13.2465,12.9061,13.1234,77400.0],["2002-08-19",12.7954,13.2055,12.7954,13.1193,36900.0],["2002-08-20",12.5083,12.5739,12.4263,12.4263,24800.0],["2002-08-21",12.6518,12.7502,12.4878,12.7338,68700.0],["2002-08-22",12.6682,13.0004,12.5493,12.9225,59200.0],["2002-08-23",12.5698,12.6887,12.5452,12.6805,122100.0],["2002-08-26",12.7543,12.8733,12.2622,12.4058,37300.0],["2002-08-27",12.4386,12.8774,12.4263,12.7133,18200.0],["2002-08-28",12.3442,12.4181,12.2212,12.3442,27700.0],["2002-08-29",11.9546,12.1679,11.8931,12.0572,54100.0],["2002-08-30",12.0818,12.4878,12.0572,12.4673,92000.0],["2002-09-03",11.1959,11.1959,10.8679,11.0934,124400.0],["2002-09-04",11.237,11.565,11.237,11.565,84300.0],["2002-09-05",11.1754,11.7291,11.0319,11.3846,77700.0],["2002-09-06",11.483,11.8562,11.4297,11.848,60700.0],["2002-09-09",11.5527,11.7291,11.524,11.6963,222700.0],["2002-09-10",11.7209,11.9464,11.7209,11.9259,199200.0],["2002-09-11",12.5288,12.5288,12.3647,12.3852,186900.0],["2002-09-12",12.0982,12.1105,11.9136,11.9956,207300.0],["2002-09-13",11.7086,11.7291,11.319,11.5691,218700.0],["2002-09-16",11.5486,11.6881,11.3805,11.6676,78600.0],["2002-09-17",11.6183,11.6471,11.483,11.5855,15900.0],["2002-09-18",11.442,11.5855,11.2944,11.4625,42000.0],["2002-09-19",10.9294,11.3395,10.9294,11.1139,61100.0],["2002-09-20",11.3108,11.4215,10.9909,11.2411,14200.0],["2002-09-23",10.8925,10.9294,10.6423,10.8473,109100.0],["2002-09-24",10.3962,10.8679,10.3962,10.7448,62300.0],["2002-09-25",11.0729,11.3805,10.9499,11.278,73000.0],["2002-09-26",11.565,11.9751,11.3313,11.8603,34500.0],["2002-09-27",11.6799,11.9136,11.483,11.606,99300.0],["2002-09-30",11.5281,11.8111,11.3436,11.6881,215600.0],["2002-10-01",11.9136,12.414,11.8275,12.3976,262200.0],["2002-10-02",12.2991,12.6682,12.2417,12.2417,92100.0],["2002-10-03",12.2622,12.5083,12.0777,12.2007,23800.0],["2002-10-04",11.9136,11.9751,11.7209,11.7906,48500.0],["2002-10-07",11.6471,11.7291,11.5035,11.5035,37100.0],["2002-10-08",11.7291,11.8111,11.524,11.7947,96800.0],["2002-10-09",11.6758,11.8726,11.6348,11.7209,38500.0],["2002-10-10",11.5609,12.1843,11.5445,12.1802,113700.0],["2002-10-11",11.9997,12.4509,11.7906,12.1884,172800.0],["2002-10-14",12.2417,12.4714,12.2417,12.3812,114200.0],["2002-10-15",12.5698,12.9512,12.496,12.9307,91600.0],["2002-10-16",12.7133,12.7543,12.4591,12.5493,142500.0],["2002-10-17",12.6928,12.6928,12.2007,12.4468,13900.0],["2002-10-18",12.2007,12.2581,12.0572,12.2212,62400.0],["2002-10-21",12.1761,12.5821,12.1761,12.5288,94300.0],["2002-10-22",12.4673,12.8569,12.3647,12.5083,95100.0],["2002-10-23",12.0982,12.1802,11.9998,12.131,65600.0],["2002-10-24",12.131,12.2622,12.0572,12.1187,28300.0],["2002-10-25",12.2827,12.4222,12.1392,12.2868,12200.0],["2002-10-28",12.2212,12.4632,12.1597,12.3032,31100.0],["2002-10-29",12.0982,12.1597,11.8111,12.0941,20600.0],["2002-10-30",12.0203,12.336,11.9751,12.2212,13700.0],["2002-10-31",12.4591,12.6723,12.4263,12.4673,36900.0],["2002-11-01",12.5083,12.6518,12.4058,12.6477,20300.0],["2002-11-04",12.4181,12.7544,12.2745,12.5944,35400.0],["2002-11-05",12.5903,12.9799,12.5493,12.8364,32400.0],["2002-11-06",12.4468,12.6313,12.3442,12.6313,30900.0],["2002-11-07",12.2417,12.3771,12.0408,12.0613,32900.0],["2002-11-08",11.9341,12.008,11.7291,11.9136,46000.0],["2002-11-11",11.8644,11.9669,11.7701,11.8398,114400.0],["2002-11-12",11.6881,11.8726,11.5937,11.7742,110600.0],["2002-11-13",11.4625,11.7373,11.4584,11.5568,21400.0],["2002-11-14",11.9751,12.1802,11.9546,12.1187,24300.0],["2002-11-15",12.0367,12.5493,12.0367,12.4263,76200.0],["2002-11-18",12.5288,12.6231,12.5206,12.5329,60600.0],["2002-11-19",12.3894,12.4673,12.2417,12.3073,36700.0],["2002-11-20",12.0162,12.336,11.9382,12.3155,57000.0],["2002-11-21",12.3237,12.4058,12.2868,12.3442,36100.0],["2002-11-22",12.2417,12.4263,12.2417,12.336,44000.0],["2002-11-25",12.0408,12.2827,12.0408,12.1802,41600.0],["2002-11-26",12.0982,12.0982,11.7537,11.7701,50100.0],["2002-11-27",11.8521,12.2499,11.8521,12.1433,89900.0],["2002-11-29",12.0777,12.1515,11.9587,12.0162,30300.0],["2002-12-02",11.8931,11.8931,11.6635,11.8316,42700.0],["2002-12-03",11.606,11.606,11.3682,11.3682,35400.0],["2002-12-04",11.6881,11.9956,11.606,11.7906,44600.0],["2002-12-05",11.8152,11.9013,11.5445,11.5732,29600.0],["2002-12-06",11.442,11.8767,11.442,11.7209,77400.0],["2002-12-09",11.5445,11.565,11.3846,11.3846,12600.0],["2002-12-10",11.565,11.8562,11.5445,11.8152,68700.0],["2002-12-11",11.7373,11.8972,11.7373,11.8931,19300.0],["2002-12-12",11.6143,11.8931,11.565,11.8685,22100.0],["2002-12-13",11.7824,11.8316,11.6635,11.7373,31900.0],["2002-12-16",11.8931,12.4468,11.8808,12.2253,97000.0],["2002-12-17",12.2294,12.2294,11.9874,12.0572,24800.0],["2002-12-18",12.0162,12.1392,12.0162,12.1146,144000.0],["2002-12-19",12.09,12.09,11.6471,11.7701,92100.0],["2002-12-20",11.9136,12.4058,11.8808,12.2745,139900.0],["2002-12-23",12.2007,12.5903,12.1761,12.4263,55700.0],["2002-12-24",12.3853,12.5083,12.3442,12.4386,22400.0],["2002-12-26",12.4263,12.4468,12.3237,12.3647,6600.0],["2002-12-27",12.3483,12.3483,12.0777,12.2622,24800.0],["2002-12-30",12.2622,12.4878,12.0777,12.4878,17400.0],["2002-12-31",12.3647,12.5452,12.1802,12.4673,69900.0],["2003-01-02",12.3237,13.1234,12.2212,12.7297,165700.0],["2003-01-03",12.4099,12.5083,12.3278,12.4058,93400.0],["2003-01-06",12.3401,12.7133,12.3196,12.6928,65700.0],["2003-01-07",12.3196,12.3853,12.2007,12.2622,65600.0],["2003-01-08",12.0244,12.0244,11.8275,11.9259,33400.0],["2003-01-09",12.008,12.3688,12.008,12.2991,49900.0],["2003-01-10",12.1228,12.3196,12.0982,12.2827,11000.0],["2003-01-13",12.2827,12.3073,12.1556,12.1597,15400.0],["2003-01-14",12.0367,12.1802,11.9423,12.1392,24400.0],["2003-01-15",11.9546,12.0162,11.8562,11.8849,8900.0],["2003-01-16",11.7414,11.7414,11.5855,11.7291,75100.0],["2003-01-17",11.5199,11.5937,11.3805,11.3928,26800.0],["2003-01-21",11.2123,11.2164,11.0729,11.1139,159700.0],["2003-01-22",11.0114,11.036,10.8679,10.9499,60700.0],["2003-01-23",10.9704,10.995,10.8432,10.995,92100.0],["2003-01-24",10.7735,10.7858,10.4988,10.4988,45900.0],["2003-01-27",10.3019,10.3306,10.1871,10.2363,140300.0],["2003-01-28",10.0886,10.1912,9.9984,10.1912,51100.0],["2003-01-29",10.3142,10.9704,10.2937,10.9458,103500.0],["2003-01-30",10.8227,10.9909,10.7489,10.8843,731200.0],["2003-01-31",10.6382,10.9704,10.5767,10.9704,524400.0],["2003-02-03",10.7448,10.8556,10.6833,10.7694,64300.0],["2003-02-04",10.5398,10.5521,10.3593,10.4413,93200.0],["2003-02-05",10.2814,10.4454,10.1584,10.306,66700.0],["2003-02-06",10.3347,10.4577,10.2568,10.3798,46700.0],["2003-02-07",10.1092,10.1092,9.8426,9.8672,264300.0],["2003-02-10",9.658,9.6621,9.453,9.5678,49600.0],["2003-02-11",9.6252,9.7401,9.412,9.5145,40300.0],["2003-02-12",9.3833,9.535,9.3669,9.4325,39100.0],["2003-02-13",9.3587,9.412,9.2397,9.3505,16700.0],["2003-02-14",9.293,9.5678,9.2684,9.4366,44900.0],["2003-02-18",10.5234,10.8309,10.5193,10.7571,50800.0],["2003-02-19",10.4577,10.507,10.3347,10.3552,124000.0],["2003-02-20",10.5398,10.5849,10.4659,10.4906,111600.0],["2003-02-21",10.5398,11.0729,10.5275,11.0729,37800.0],["2003-02-24",10.8022,10.9499,10.7448,10.7448,48900.0],["2003-02-25",10.6546,10.7161,10.4577,10.7161,110100.0],["2003-02-26",10.5439,10.6628,10.4577,10.5398,183400.0],["2003-02-27",10.5562,10.8022,10.5562,10.6218,109900.0],["2003-02-28",10.8514,11.0401,10.8473,10.9499,18800.0],["2003-03-03",10.9499,11.1139,10.9171,11.0934,28400.0],["2003-03-04",10.5808,10.8679,10.5398,10.63,31100.0],["2003-03-05",10.6177,10.7038,10.6177,10.6628,49700.0],["2003-03-06",10.4413,10.7079,10.4413,10.6177,73300.0],["2003-03-07",10.5029,10.7694,10.4577,10.6464,10800.0],["2003-03-10",10.4988,10.507,10.1297,10.1953,55900.0],["2003-03-11",9.7811,10.0148,9.699,9.9082,130200.0],["2003-03-12",9.4612,9.7852,9.4612,9.7278,85500.0],["2003-03-13",9.8303,10.2486,9.7688,10.2117,60500.0],["2003-03-14",10.0804,10.4577,9.9041,10.3429,99300.0],["2003-03-17",10.1666,10.9089,10.1338,10.7366,63100.0],["2003-03-18",10.7038,10.7038,10.3839,10.5029,116900.0],["2003-03-19",10.7161,10.8268,10.589,10.7858,24700.0],["2003-03-20",10.8638,10.9745,10.8022,10.9253,31500.0],["2003-03-21",11.1426,11.565,11.1426,11.3723,76800.0],["2003-03-24",11.0688,11.1098,10.6218,10.6669,79500.0],["2003-03-25",10.7694,11.1631,10.7366,11.0319,64900.0],["2003-03-26",10.8514,10.9909,10.7981,10.9253,29300.0],["2003-03-27",10.4167,10.6997,10.3757,10.6833,160100.0],["2003-03-28",10.6792,10.9294,10.6628,10.8473,50500.0],["2003-03-31",10.3757,10.5357,10.2773,10.4782,84300.0],["2003-04-01",10.5767,10.671,10.5193,10.671,29800.0],["2003-04-02",11.0319,11.278,11.0319,11.278,90400.0],["2003-04-03",11.1549,11.3395,11.0934,11.1959,57200.0],["2003-04-04",11.5609,11.6881,11.4912,11.6101,86700.0],["2003-04-07",11.9423,11.971,11.7045,11.7086,122000.0],["2003-04-08",11.8931,12.0777,11.8767,11.9956,32400.0],["2003-04-09",11.8439,12.0367,11.7578,11.7906,27100.0],["2003-04-10",11.7701,11.8398,11.565,11.6676,14600.0],["2003-04-11",11.7414,11.7824,11.5199,11.5896,26600.0],["2003-04-14",11.7291,11.9997,11.7291,11.9136,83400.0],["2003-04-15",12.0613,12.2991,12.0613,12.2991,63100.0],["2003-04-16",12.0039,12.0367,11.7701,11.7701,21000.0],["2003-04-17",12.0162,12.3032,12.0162,12.2335,72500.0],["2003-04-21",12.2458,12.3155,12.2212,12.2827,16400.0],["2003-04-22",12.0367,12.2048,11.9751,12.1966,102300.0],["2003-04-23",12.0695,12.2868,11.9915,12.2868,166900.0],["2003-04-24",11.7701,11.9136,11.7496,11.8562,33300.0],["2003-04-25",11.8726,11.8726,11.6717,11.6922,17600.0],["2003-04-28",11.5691,11.9915,11.5527,11.9792,26400.0],["2003-04-29",11.9915,12.1392,11.8685,11.9751,150000.0],["2003-04-30",12.1925,12.3442,12.1925,12.3073,101800.0],["2003-05-01",12.2622,12.3442,12.1392,12.3032,11600.0],["2003-05-02",12.2991,12.4591,12.2253,12.4304,37800.0],["2003-05-05",12.6313,12.8118,12.6313,12.7748,46300.0],["2003-05-06",12.7749,13.0824,12.7585,13.0373,47100.0],["2003-05-07",12.8282,12.8487,12.6928,12.7133,26700.0],["2003-05-08",12.5493,12.7092,12.3894,12.4468,63800.0],["2003-05-09",12.4591,12.861,12.4468,12.8036,17800.0],["2003-05-12",12.6846,12.9471,12.6477,12.8774,191600.0],["2003-05-13",12.5493,12.7543,12.4632,12.7256,40300.0],["2003-05-14",12.6354,12.6682,12.4468,12.5944,23900.0],["2003-05-15",12.5001,12.7338,12.4673,12.6436,24100.0],["2003-05-16",12.8077,12.9594,12.7133,12.8364,13000.0],["2003-05-19",12.7584,12.7584,12.2253,12.2909,57200.0],["2003-05-20",12.0982,12.3032,12.0039,12.1023,34300.0],["2003-05-21",12.1269,12.2786,12.0654,12.2212,59300.0],["2003-05-22",12.3237,12.4468,12.2417,12.3893,31000.0],["2003-05-23",12.4058,12.5083,12.3647,12.4345,9800.0],["2003-05-27",12.2622,12.5493,12.2499,12.5083,45200.0],["2003-05-28",12.8298,13.0754,12.659,12.9089,41700.0],["2003-05-29",12.9922,13.1379,12.9755,13.1254,52400.0],["2003-05-30",13.1254,13.4086,13.0754,13.3378,54600.0],["2003-06-02",13.4294,13.5585,13.2837,13.3669,133700.0],["2003-06-03",13.5252,13.596,13.4336,13.5502,42500.0],["2003-06-04",13.4419,13.7167,13.4002,13.7001,88800.0],["2003-06-05",13.3045,13.3919,13.2337,13.3336,59300.0],["2003-06-06",13.2045,13.2295,12.8839,12.9588,65800.0],["2003-06-09",12.7964,12.8881,12.7215,12.7423,21800.0],["2003-06-10",12.8464,12.8881,12.684,12.8214,36000.0],["2003-06-11",12.9505,13.0338,12.8756,12.9755,19600.0],["2003-06-12",13.192,13.3628,13.1795,13.2503,52600.0],["2003-06-13",13.5293,13.5418,13.1795,13.3253,21100.0],["2003-06-16",13.3836,13.6001,13.2628,13.546,92500.0],["2003-06-17",13.6834,13.825,13.596,13.596,336500.0],["2003-06-18",13.8625,14.0207,13.7542,13.8583,60500.0],["2003-06-19",13.8292,13.8292,13.596,13.6168,45900.0],["2003-06-20",13.5751,13.6293,13.3836,13.3836,22300.0],["2003-06-23",12.963,12.963,12.684,12.8048,59000.0],["2003-06-24",12.6798,12.8298,12.6798,12.7423,11100.0],["2003-06-25",12.5966,12.8256,12.4966,12.4966,19000.0],["2003-06-26",12.5383,12.6674,12.4508,12.5341,25700.0],["2003-06-27",12.3092,12.3217,12.076,12.1677,21700.0],["2003-06-30",12.1926,12.2634,12.1177,12.1385,43200.0],["2003-07-01",12.1801,12.4258,12.0885,12.4092,167600.0],["2003-07-02",12.5549,12.5924,12.4133,12.5716,497100.0],["2003-07-03",12.4258,12.6174,12.3467,12.5091,333600.0],["2003-07-07",12.3884,12.6132,12.3134,12.5133,18500.0],["2003-07-08",12.4092,12.5341,12.3884,12.5174,8600.0],["2003-07-09",12.4383,12.5341,12.4092,12.4716,273900.0],["2003-07-10",12.4633,12.5341,12.4633,12.5216,23400.0],["2003-07-11",12.5341,12.6549,12.5299,12.6215,18700.0],["2003-07-14",12.5633,12.6923,12.4966,12.634,14600.0],["2003-07-15",12.455,12.455,11.9928,12.0552,67500.0],["2003-07-16",12.2051,12.2051,12.0427,12.0511,8400.0],["2003-07-17",12.1468,12.2218,12.1177,12.1968,142100.0],["2003-07-18",12.2218,12.3467,12.1094,12.3467,25100.0],["2003-07-21",12.2801,12.3009,12.176,12.2718,86500.0],["2003-07-22",12.3259,12.4591,12.2551,12.4591,49400.0],["2003-07-23",12.4383,12.4841,12.2676,12.4841,20700.0],["2003-07-24",12.5133,12.759,12.4925,12.6465,73700.0],["2003-07-25",12.5757,12.5757,12.3675,12.5549,40300.0],["2003-07-28",12.4133,12.4966,12.2551,12.4258,129800.0],["2003-07-29",12.3717,12.4092,12.2218,12.3884,655100.0],["2003-07-30",12.1135,12.1135,11.9345,11.9719,84000.0],["2003-07-31",11.9719,11.9719,11.618,11.6471,45800.0],["2003-08-01",11.6555,11.7179,11.5389,11.5722,28800.0],["2003-08-04",11.7846,11.7846,11.4722,11.6596,19400.0],["2003-08-05",11.618,11.6846,11.5763,11.6222,11500.0],["2003-08-06",11.5014,11.518,11.3473,11.4098,16500.0],["2003-08-07",11.4348,11.5347,11.3806,11.4681,76800.0],["2003-08-08",11.5139,11.6388,11.3681,11.4931,46900.0],["2003-08-11",11.3681,11.4722,11.364,11.4639,16100.0],["2003-08-12",11.3848,11.4139,11.2224,11.3432,33100.0],["2003-08-13",11.4139,11.5097,11.3348,11.4098,21300.0],["2003-08-14",11.5347,11.7387,11.5347,11.7013,39000.0],["2003-08-15",11.593,11.7221,11.5763,11.7096,10100.0],["2003-08-18",11.4514,11.6388,11.4514,11.6388,13600.0],["2003-08-19",11.4931,11.4931,11.2432,11.3806,67500.0],["2003-08-20",11.1599,11.2599,11.1599,11.1891,19900.0],["2003-08-21",11.264,11.2765,11.1558,11.1849,25400.0],["2003-08-22",11.1683,11.3473,11.1183,11.1724,47900.0],["2003-08-25",11.1766,11.1766,11.0267,11.0642,35400.0],["2003-08-26",10.8976,11.0767,10.8351,11.035,181500.0],["2003-08-27",11.2057,11.3723,11.2016,11.3723,44800.0],["2003-08-28",11.5014,11.6638,11.5014,11.618,77000.0],["2003-08-29",11.6138,11.8137,11.6138,11.7346,33000.0],["2003-09-02",11.7429,11.9928,11.6471,11.9511,38000.0],["2003-09-03",11.8012,11.9303,11.7013,11.8678,183000.0],["2003-09-04",11.7846,11.9886,11.7596,11.9844,18900.0],["2003-09-05",12.076,12.1635,12.0552,12.1593,31800.0],["2003-09-08",12.1219,12.3051,12.076,12.2843,23900.0],["2003-09-09",12.3634,12.6007,12.3634,12.4342,23600.0],["2003-09-10",12.7923,12.8714,12.7631,12.7881,44900.0],["2003-09-11",12.759,12.759,12.5757,12.5757,43600.0],["2003-09-12",12.6798,12.8214,12.6798,12.7423,15300.0],["2003-09-15",12.8881,12.963,12.8672,12.9172,23400.0],["2003-09-16",12.8756,12.9922,12.8048,12.9713,33100.0],["2003-09-17",13.0754,13.1379,13.0463,13.0713,18800.0],["2003-09-18",13.2628,13.3253,13.2004,13.3253,74000.0],["2003-09-19",13.2628,13.3253,13.2087,13.3128,109300.0],["2003-09-22",13.1712,13.1712,12.9214,12.9713,141100.0],["2003-09-23",12.9505,13.0713,12.8964,13.0463,88300.0],["2003-09-24",12.9713,12.9713,12.6632,12.7381,119400.0],["2003-09-25",12.8048,12.913,12.7298,12.8256,26000.0],["2003-09-26",12.7631,12.8672,12.7007,12.8256,16700.0],["2003-09-29",12.6174,12.7048,12.5716,12.6798,163000.0],["2003-09-30",12.7381,12.784,12.5549,12.5841,61700.0],["2003-10-01",12.6882,12.9588,12.6715,12.9297,54800.0],["2003-10-02",12.6549,12.7964,12.6007,12.7132,38700.0],["2003-10-03",12.9588,13.2337,12.9297,13.2045,37500.0],["2003-10-06",12.8881,13.0671,12.8547,13.0505,151300.0],["2003-10-07",12.7798,12.9464,12.7007,12.9297,62000.0],["2003-10-08",12.9922,12.9922,12.7715,12.8506,25300.0],["2003-10-09",12.8881,13.0796,12.8881,12.9505,24200.0],["2003-10-10",12.9339,13.0713,12.9339,13.0255,28700.0],["2003-10-13",12.9547,13.0588,12.9172,13.013,14700.0],["2003-10-14",12.8256,13.0171,12.8048,12.9297,28000.0],["2003-10-15",12.9089,12.9505,12.7548,12.8964,39000.0],["2003-10-16",12.8547,12.9922,12.759,12.9005,62000.0],["2003-10-17",12.8256,12.8756,12.7631,12.7798,35300.0],["2003-10-20",12.7257,13.0338,12.7257,12.9588,37700.0],["2003-10-21",13.1337,13.2795,13.0588,13.242,134900.0],["2003-10-22",12.9172,12.938,12.759,12.8256,135600.0],["2003-10-23",12.6549,12.8256,12.6299,12.7423,79400.0],["2003-10-24",12.7132,12.8464,12.6798,12.8173,33400.0],["2003-10-27",12.9547,13.0463,12.8423,12.8797,47000.0],["2003-10-28",12.8422,13.0505,12.8422,12.9838,39600.0],["2003-10-29",12.8922,13.0754,12.8672,12.9838,16100.0],["2003-10-30",13.1462,13.1587,13.0005,13.0088,50100.0],["2003-10-31",12.7215,12.913,12.634,12.8672,69700.0],["2003-11-03",13.0754,13.1587,12.9297,12.9922,32600.0],["2003-11-04",13.0546,13.0963,13.0046,13.013,18400.0],["2003-11-05",12.9922,13.0338,12.9255,12.9838,18000.0],["2003-11-06",12.8922,12.9547,12.8173,12.9505,24900.0],["2003-11-07",12.913,13.1212,12.8214,13.0963,31500.0],["2003-11-10",12.8839,12.9713,12.8672,12.8756,89500.0],["2003-11-11",12.9255,12.9797,12.8298,12.8631,54800.0],["2003-11-12",12.9505,13.217,12.9505,13.192,34800.0],["2003-11-13",13.1337,13.3045,13.0255,13.267,66600.0],["2003-11-14",13.6751,13.9208,13.6751,13.825,87300.0],["2003-11-17",13.8,13.8167,13.6168,13.7042,43500.0],["2003-11-18",13.9124,13.9916,13.8583,13.9124,73100.0],["2003-11-19",13.6543,13.7958,13.596,13.7917,47500.0],["2003-11-20",13.4919,13.7417,13.4835,13.6168,242800.0],["2003-11-21",13.6709,13.8833,13.6668,13.8083,27600.0],["2003-11-24",13.9874,14.1456,13.9457,14.1165,266300.0],["2003-11-25",14.1331,14.1415,13.9333,14.054,116000.0],["2003-11-26",13.8791,14.1623,13.8791,14.0957,40700.0],["2003-11-28",14.0124,14.1082,13.9999,14.0415,25000.0],["2003-12-01",14.0457,14.1706,13.8666,14.0665,98900.0],["2003-12-02",14.0249,14.1081,13.9416,14.0332,43500.0],["2003-12-03",14.1789,14.358,14.1373,14.2414,50500.0],["2003-12-04",14.0957,14.1373,13.9916,14.0873,222100.0],["2003-12-05",14.0748,14.1373,14.0499,14.1373,49200.0],["2003-12-08",14.1664,14.3663,14.1331,14.283,38000.0],["2003-12-09",14.2581,14.2581,14.1206,14.1373,89900.0],["2003-12-10",14.308,14.4871,14.3039,14.408,61200.0],["2003-12-11",14.1456,14.4913,14.1373,14.408,67800.0],["2003-12-12",14.4246,14.5579,14.283,14.4954,44700.0],["2003-12-15",14.6953,14.7661,14.6162,14.6537,40100.0],["2003-12-16",14.7661,14.9243,14.7661,14.9077,34200.0],["2003-12-17",14.8785,14.9785,14.8244,14.9618,26700.0],["2003-12-18",15.1409,15.4407,15.1117,15.3282,59800.0],["2003-12-19",15.0118,15.0118,14.7411,14.9077,97500.0],["2003-12-22",15.0576,15.1992,14.9285,15.0742,147100.0],["2003-12-23",15.2616,15.3282,14.991,15.0909,69300.0],["2003-12-24",15.1742,15.4074,15.1742,15.3657,25000.0],["2003-12-26",15.4074,15.449,15.3699,15.3824,10800.0],["2003-12-29",15.3532,15.4948,15.2991,15.3865,24300.0],["2003-12-30",15.5781,15.5864,15.4074,15.4907,91400.0],["2003-12-31",15.5948,15.7905,15.5948,15.7197,58400.0],["2004-01-02",15.703,15.9529,15.6822,15.8488,23500.0],["2004-01-05",16.0153,16.032,15.7488,15.9903,92700.0],["2004-01-06",15.9362,15.9862,15.7738,15.7905,126300.0],["2004-01-07",15.7113,15.7613,15.5614,15.678,69000.0],["2004-01-08",15.5031,15.5948,15.2408,15.4448,61900.0],["2004-01-09",15.2741,15.678,15.2408,15.3033,335000.0],["2004-01-12",15.2408,15.2699,15.0742,15.1575,184400.0],["2004-01-13",15.12,15.1783,14.9493,15.1117,73000.0],["2004-01-14",15.0701,15.4074,15.0368,15.2533,53500.0],["2004-01-15",15.2366,15.2949,15.0867,15.1159,69500.0],["2004-01-16",15.5031,15.7905,15.1575,15.449,118000.0],["2004-01-20",15.4865,15.6031,15.4157,15.5531,213600.0],["2004-01-21",15.7238,15.9903,15.6655,15.8696,99100.0],["2004-01-22",16.2693,16.6983,16.1902,16.5941,146700.0],["2004-01-23",15.2741,15.4907,15.0784,15.4115,512400.0],["2004-01-26",14.4996,14.562,14.1873,14.283,781900.0],["2004-01-27",14.383,14.5037,14.3455,14.4038,335200.0],["2004-01-28",14.4829,14.5912,14.4038,14.4163,119300.0],["2004-01-29",14.3913,14.4163,14.054,14.1831,193600.0],["2004-01-30",14.6995,14.9493,14.6245,14.8494,1147300.0],["2004-02-02",14.6745,14.8327,14.5121,14.5121,491500.0],["2004-02-03",14.5954,14.6578,14.5037,14.5454,100800.0],["2004-02-04",14.6162,14.866,14.5537,14.6079,97300.0],["2004-02-05",15.1617,15.2616,14.9118,15.0784,202100.0],["2004-02-06",15.2408,15.4032,15.1825,15.3491,110100.0],["2004-02-09",15.0451,15.1075,14.966,15.0451,88300.0],["2004-02-10",15.0034,15.22,14.9576,15.1034,112500.0],["2004-02-11",14.9285,15.2117,14.7827,15.195,85000.0],["2004-02-12",14.7869,14.8452,14.6287,14.7827,85600.0],["2004-02-13",14.8827,14.916,14.637,14.6995,61100.0],["2004-02-17",14.991,15.0742,14.7827,14.9618,250600.0],["2004-02-18",14.966,14.9951,14.7827,14.7911,776700.0],["2004-02-19",15.0159,15.2158,14.941,15.1242,401800.0],["2004-02-20",14.9118,14.9285,14.4913,14.6661,441600.0],["2004-02-23",14.7286,14.7286,14.5579,14.6995,317100.0],["2004-02-24",14.3996,14.587,14.3372,14.3497,345000.0],["2004-02-25",14.3872,14.3996,14.2456,14.3289,909100.0],["2004-02-26",14.1956,14.3455,14.104,14.3039,459800.0],["2004-02-27",14.2997,14.3663,14.1581,14.283,40400.0],["2004-03-01",14.3663,14.4954,14.3372,14.408,72300.0],["2004-03-02",14.2747,14.3622,14.104,14.1956,96300.0],["2004-03-03",13.8791,14.0957,13.8208,13.9999,1746500.0],["2004-03-04",13.9832,14.1248,13.9333,14.054,70500.0],["2004-03-05",14.1498,14.4996,14.1498,14.3372,79800.0],["2004-03-08",14.2539,14.3372,14.1581,14.1831,46300.0],["2004-03-09",14.4788,14.6911,14.3497,14.3788,164900.0],["2004-03-10",14.408,14.6162,14.2955,14.3164,996800.0],["2004-03-11",14.2372,14.283,14.1165,14.1331,323100.0],["2004-03-12",14.4746,14.7869,14.4205,14.7369,759400.0],["2004-03-15",14.3913,14.433,14.0332,14.2247,259700.0],["2004-03-16",14.1998,14.2622,14.1123,14.2331,116200.0],["2004-03-17",14.1748,14.3205,14.1373,14.283,117000.0],["2004-03-18",14.2164,14.3205,14.1415,14.2747,110300.0],["2004-03-19",14.3164,14.4413,14.1789,14.1789,249800.0],["2004-03-22",14.2206,14.2622,13.9999,14.1623,175400.0],["2004-03-23",14.2497,14.4038,14.0748,14.1581,173700.0],["2004-03-24",13.7417,13.825,13.5002,13.7667,230300.0],["2004-03-25",13.5293,13.8625,13.4794,13.7167,444300.0],["2004-03-26",13.5626,13.6792,13.4211,13.6209,408300.0],["2004-03-29",13.5793,13.7375,13.4919,13.5835,122900.0],["2004-03-30",13.471,13.5751,13.4294,13.4502,85300.0],["2004-03-31",13.5793,13.7417,13.5335,13.6043,95400.0],["2004-04-01",13.6792,13.8042,13.6501,13.775,387200.0],["2004-04-02",13.7292,13.8874,13.6751,13.875,363500.0],["2004-04-05",13.7126,13.8416,13.6376,13.7625,90700.0],["2004-04-06",13.6543,13.6584,13.4669,13.5751,74300.0],["2004-04-07",13.7042,13.7209,13.3753,13.496,179100.0],["2004-04-08",13.6001,13.6168,13.5127,13.596,56300.0],["2004-04-12",13.6792,13.7625,13.4919,13.5585,46900.0],["2004-04-13",13.5044,13.5127,13.3336,13.3878,75400.0],["2004-04-14",13.2254,13.5043,13.2004,13.4044,194300.0],["2004-04-15",13.471,13.6126,13.4044,13.5585,219600.0],["2004-04-16",13.4502,13.6334,13.4294,13.6126,201400.0],["2004-04-19",13.496,13.7001,13.4419,13.596,180200.0],["2004-04-20",13.3919,13.5377,13.3045,13.3045,242700.0],["2004-04-21",13.3794,13.5418,13.3419,13.5168,528700.0],["2004-04-22",13.6917,13.9916,13.6626,13.8916,759200.0],["2004-04-23",14.0165,14.0165,13.6584,13.6709,323100.0],["2004-04-26",12.9089,13.0088,12.7964,12.8214,1621400.0],["2004-04-27",12.8214,12.8589,12.7465,12.7548,488000.0],["2004-04-28",12.3634,12.38,12.1677,12.226,987300.0],["2004-04-29",12.505,12.7964,12.505,12.7007,1015300.0],["2004-04-30",13.3289,13.3798,13.0954,13.2016,688600.0],["2004-05-03",13.1803,13.2355,12.9893,13.1591,403300.0],["2004-05-04",13.244,13.2483,13.1167,13.1931,394900.0],["2004-05-05",13.435,13.5412,13.4053,13.4987,341600.0],["2004-05-06",13.4096,13.5369,13.3671,13.4775,3842000.0],["2004-05-07",13.5412,13.6218,13.4902,13.5751,2241800.0],["2004-05-10",13.3544,13.3714,13.1931,13.2822,139700.0],["2004-05-11",13.2695,13.3034,13.1973,13.2992,111700.0],["2004-05-12",13.3714,13.435,13.2185,13.3968,162500.0],["2004-05-13",13.3162,13.3883,13.244,13.3077,99200.0],["2004-05-14",13.4478,13.5284,13.3841,13.4902,141700.0],["2004-05-17",13.5836,13.6176,13.4138,13.452,163500.0],["2004-05-18",13.486,13.5751,13.4732,13.5072,361600.0],["2004-05-19",13.6727,13.8086,13.6091,13.6133,127400.0],["2004-05-20",13.5836,13.6133,13.3544,13.4732,90100.0],["2004-05-21",13.5539,13.5836,13.3968,13.5199,139100.0],["2004-05-24",13.5581,13.5878,13.4775,13.5454,148400.0],["2004-05-25",13.677,13.8638,13.6006,13.8638,2646200.0],["2004-05-26",13.7916,13.8638,13.6812,13.851,318200.0],["2004-05-27",14.1354,14.25,14.0887,14.2288,407200.0],["2004-05-28",14.1524,14.1567,14.0633,14.0802,516800.0],["2004-06-01",13.868,13.902,13.7534,13.8383,221200.0],["2004-06-02",14.0251,14.0675,13.902,13.9062,203700.0],["2004-06-03",13.7746,13.8765,13.7152,13.7576,158900.0],["2004-06-04",14.0251,14.093,13.9826,14.0208,171100.0],["2004-06-07",14.1991,14.3944,14.1524,14.3477,210100.0],["2004-06-08",14.1821,14.3052,14.1651,14.2416,352300.0],["2004-06-09",14.0208,14.0633,13.7619,13.7958,406600.0],["2004-06-10",13.851,13.9954,13.851,13.9274,86700.0],["2004-06-14",13.6218,13.66,13.5199,13.6303,336700.0],["2004-06-15",13.7109,13.8807,13.7109,13.8468,172100.0],["2004-06-16",13.8425,13.868,13.7237,13.8383,156200.0],["2004-06-17",13.6855,13.6855,13.4732,13.5369,144400.0],["2004-06-18",13.4478,13.66,13.4223,13.6261,293700.0],["2004-06-21",13.5369,13.643,13.5114,13.5666,172100.0],["2004-06-22",13.5794,13.6473,13.4987,13.5751,259900.0],["2004-06-23",13.5114,13.5666,13.3968,13.5666,109700.0],["2004-06-24",13.4987,13.5666,13.4563,13.5199,126700.0],["2004-06-25",13.6303,13.7067,13.5157,13.5581,164400.0],["2004-06-28",13.643,13.643,13.4775,13.4987,906300.0],["2004-06-29",13.5454,13.5539,13.4945,13.5114,123800.0],["2004-06-30",13.5369,13.6006,13.435,13.5794,540500.0],["2004-07-01",13.5496,13.6261,13.5029,13.6261,363500.0],["2004-07-02",13.6303,13.6685,13.5836,13.6515,194900.0],["2004-07-06",13.6091,13.6091,13.4902,13.5963,248600.0],["2004-07-07",13.8213,13.9105,13.7576,13.8383,242300.0],["2004-07-08",14.076,14.1227,14.0081,14.0081,309500.0],["2004-07-09",14.1779,14.1864,14.0633,14.1015,1195600.0],["2004-07-12",14.2288,14.301,14.2161,14.2925,253200.0],["2004-07-13",14.1482,14.2203,14.11,14.1906,851300.0],["2004-07-14",14.2543,14.3137,14.2288,14.2416,772900.0],["2004-07-15",14.1312,14.2416,14.1312,14.1609,143700.0],["2004-07-16",14.1736,14.1736,14.042,14.0718,165200.0],["2004-07-19",14.0633,14.1142,13.9954,14.093,3203900.0],["2004-07-20",14.1524,14.3052,14.1397,14.2798,223100.0],["2004-07-21",14.3434,14.4071,14.2246,14.2925,169200.0],["2004-07-22",14.3265,14.4156,14.2543,14.3562,242200.0],["2004-07-23",14.0081,14.1015,13.9359,14.0505,173500.0],["2004-07-26",14.0166,14.0548,13.8383,13.9444,172200.0],["2004-07-27",13.9359,13.9359,13.5284,13.5878,672800.0],["2004-07-28",13.4775,13.6218,13.4181,13.6133,251400.0],["2004-07-29",13.7576,13.9656,13.7576,13.9444,1250800.0],["2004-07-30",14.0633,14.1567,13.9487,14.0293,393400.0],["2004-08-02",14.1567,14.2203,14.0633,14.1397,239500.0],["2004-08-03",14.1694,14.2331,14.1567,14.1609,118400.0],["2004-08-04",14.1609,14.2543,14.1354,14.2543,115400.0],["2004-08-05",14.2967,14.3519,14.1482,14.1821,181400.0],["2004-08-06",14.2925,14.3774,14.1779,14.301,188800.0],["2004-08-09",14.4326,14.4326,14.11,14.2246,351700.0],["2004-08-10",14.1482,14.5132,14.1482,14.4071,405500.0],["2004-08-11",14.3901,14.5387,14.3816,14.5047,105800.0],["2004-08-12",14.458,14.458,14.3477,14.4114,457200.0],["2004-08-13",14.4496,14.6491,14.4368,14.5727,114900.0],["2004-08-16",14.5939,14.7807,14.5854,14.7297,101500.0],["2004-08-17",14.6278,14.6618,14.5472,14.6236,164700.0],["2004-08-18",14.492,14.6533,14.475,14.6066,223200.0],["2004-08-19",14.5302,14.683,14.5302,14.6448,1045800.0],["2004-08-20",14.5599,14.7594,14.5599,14.717,202100.0],["2004-08-23",14.7255,14.7891,14.6915,14.734,327000.0],["2004-08-24",14.6236,14.6703,14.6024,14.6406,207400.0],["2004-08-25",14.6406,14.8019,14.6193,14.7679,140000.0],["2004-08-26",14.8656,15.0311,14.8401,15.0311,2491900.0],["2004-08-27",14.9929,15.0353,14.9038,15.0014,802500.0],["2004-08-30",15.1627,15.6126,15.0523,15.5702,1533400.0],["2004-08-31",15.0693,15.1967,15.0099,15.1118,1260400.0],["2004-09-01",15.0056,15.0693,14.9504,15.0608,683000.0],["2004-09-02",14.8401,15.0226,14.8061,15.0056,567500.0],["2004-09-03",14.8443,15.0353,14.8316,14.9802,672400.0],["2004-09-07",14.509,14.5429,14.3604,14.4793,1286400.0],["2004-09-08",14.3519,14.5557,14.3137,14.5429,933400.0],["2004-09-09",14.475,14.5939,14.4665,14.5727,1058700.0],["2004-09-10",14.6958,14.7722,14.683,14.7509,540300.0],["2004-09-13",14.7679,14.8486,14.7255,14.734,452700.0],["2004-09-14",14.8146,14.9802,14.8146,14.9632,625100.0],["2004-09-15",14.7891,14.7976,14.7467,14.7934,783000.0],["2004-09-16",14.7425,14.8316,14.7085,14.8146,180300.0],["2004-09-17",14.8571,14.891,14.7891,14.8825,332000.0],["2004-09-20",14.7382,14.8486,14.7,14.7849,527600.0],["2004-09-21",14.8528,15.0481,14.8443,15.0481,582500.0],["2004-09-22",14.8698,14.9717,14.8401,14.8995,630200.0],["2004-09-23",14.8401,14.9335,14.8189,14.8825,789800.0],["2004-09-24",14.8953,14.9165,14.7722,14.8104,720000.0],["2004-09-27",14.8486,15.1248,14.8316,14.9718,457600.0],["2004-09-28",15.2437,15.2947,15.1248,15.2777,753200.0],["2004-09-29",15.3924,15.5284,15.3542,15.5071,803800.0],["2004-09-30",15.6346,15.6941,15.3032,15.5539,1405300.0],["2004-10-01",15.4009,15.6898,15.3797,15.6813,689800.0],["2004-10-04",15.6218,15.6686,15.5709,15.6261,359800.0],["2004-10-05",15.5751,15.8725,15.5709,15.779,706100.0],["2004-10-06",15.4476,15.5199,15.4009,15.4774,1141600.0],["2004-10-07",15.4052,15.4349,15.0908,15.214,705400.0],["2004-10-08",15.1333,15.2905,15.1205,15.2012,300400.0],["2004-10-11",15.146,15.2097,15.112,15.1757,637500.0],["2004-10-12",14.8953,15.0058,14.7891,14.9548,554200.0],["2004-10-13",15.0653,15.1375,14.9931,15.1375,357600.0],["2004-10-14",15.027,15.0738,14.9251,14.9591,998400.0],["2004-10-15",15.1842,15.3839,15.1248,15.2735,669000.0],["2004-10-18",15.163,15.2225,15.0568,15.1418,538800.0],["2004-10-19",15.3414,15.3882,15.248,15.2692,388300.0],["2004-10-20",15.3627,15.3669,15.2352,15.3584,602400.0],["2004-10-21",15.1927,15.2905,15.1545,15.231,522000.0],["2004-10-22",15.2947,15.3032,15.1375,15.1418,484300.0],["2004-10-25",15.0355,15.0823,14.8996,14.9761,191300.0],["2004-10-26",15.0313,15.146,14.9208,15.1035,347100.0],["2004-10-27",15.2947,15.6091,15.2565,15.5963,954500.0],["2004-10-28",15.5963,15.7918,15.5284,15.6941,398800.0],["2004-10-29",15.6303,15.7408,15.4859,15.5071,384500.0],["2004-11-01",15.5241,15.6006,15.4731,15.5156,674500.0],["2004-11-02",15.6856,16.0,15.6813,15.7833,497900.0],["2004-11-03",15.7238,15.7493,15.5751,15.6303,957900.0],["2004-11-04",15.8852,15.9617,15.7026,15.9405,530400.0],["2004-11-05",16.2166,16.6755,16.2166,16.548,1417500.0],["2004-11-08",16.1784,16.3441,16.1444,16.1996,764500.0],["2004-11-09",15.949,16.3611,15.847,16.2294,3547000.0],["2004-11-10",16.0977,16.2166,16.017,16.0594,2715600.0],["2004-11-11",16.1274,16.3866,16.1232,16.3143,1408600.0],["2004-11-12",16.3356,16.48,16.2124,16.4545,776500.0],["2004-11-15",16.3993,16.463,16.3313,16.3993,1153400.0],["2004-11-16",16.3144,16.3398,16.1784,16.2464,647100.0],["2004-11-17",16.4461,16.65,16.3908,16.5395,1145200.0],["2004-11-18",16.3398,16.4291,16.2166,16.2379,731800.0],["2004-11-19",16.1572,16.1699,15.9362,15.9872,654100.0],["2004-11-22",15.9022,16.0,15.8385,15.9915,557200.0],["2004-11-23",16.0,16.0679,15.8895,15.9575,897900.0],["2004-11-24",16.0042,16.0509,15.8385,15.9787,571600.0],["2004-11-26",16.0,16.1741,15.9787,16.1019,177400.0],["2004-11-29",16.3016,16.3951,16.1572,16.1911,426400.0],["2004-11-30",16.2209,16.2294,15.881,16.0424,624700.0],["2004-12-01",16.0722,16.1614,16.0382,16.1572,441700.0],["2004-12-02",16.1274,16.1911,16.0467,16.1147,696600.0],["2004-12-03",16.1232,16.1742,16.0509,16.1317,464100.0],["2004-12-06",16.1656,16.3271,16.1232,16.2889,682100.0],["2004-12-07",16.5098,16.548,16.2974,16.3483,622400.0],["2004-12-08",16.1274,16.2294,16.0679,16.1996,652400.0],["2004-12-09",16.0807,16.1656,15.932,16.1232,453300.0],["2004-12-10",15.7153,15.7663,15.6856,15.762,809500.0],["2004-12-13",16.1444,16.2209,16.0552,16.2081,630800.0],["2004-12-14",16.1359,16.1741,16.0382,16.1614,961900.0],["2004-12-15",16.1741,16.3441,16.1741,16.2421,510700.0],["2004-12-16",16.4333,16.4588,16.2421,16.3568,1097700.0],["2004-12-17",15.864,16.0764,15.7875,16.0679,1020400.0],["2004-12-20",16.4248,16.5693,16.4206,16.4885,873700.0],["2004-12-21",16.5183,16.7604,16.497,16.6712,1447700.0],["2004-12-22",16.4715,16.7434,16.4333,16.684,715000.0],["2004-12-23",16.7859,16.8837,16.7859,16.8837,535600.0],["2004-12-27",17.0706,17.1598,17.0324,17.0706,449300.0],["2004-12-28",17.0408,17.1131,16.9814,17.0876,517900.0],["2004-12-29",17.0706,17.1386,17.0196,17.1131,392300.0],["2004-12-30",17.0791,17.198,17.0536,17.1853,385600.0],["2004-12-31",17.0366,17.1768,16.9814,17.0154,446600.0],["2005-01-03",17.0408,17.1046,16.8667,16.9091,705200.0],["2005-01-04",16.8284,16.8879,16.4418,16.6542,756200.0],["2005-01-05",16.3738,16.531,16.2931,16.4121,587100.0],["2005-01-06",16.2676,16.2889,16.1444,16.1444,819700.0],["2005-01-07",16.3228,16.3356,15.932,16.1062,1379700.0],["2005-01-10",16.1402,16.3059,16.1104,16.2719,949900.0],["2005-01-11",16.1911,16.1954,16.1104,16.1444,1253400.0],["2005-01-12",16.1826,16.3059,16.1232,16.2931,1092300.0],["2005-01-13",16.3356,16.3993,16.2506,16.2846,871800.0],["2005-01-14",16.0552,16.1996,16.0382,16.1104,838300.0],["2005-01-18",16.0424,16.1784,16.0,16.1147,954400.0],["2005-01-19",16.0297,16.0339,15.8895,15.932,545500.0],["2005-01-20",15.8555,15.8937,15.6601,15.7833,786700.0],["2005-01-21",15.8385,16.0085,15.8215,15.9532,538400.0],["2005-01-24",16.0977,16.1147,16.0212,16.0212,961900.0],["2005-01-25",16.0212,16.0849,15.8937,15.9745,426500.0],["2005-01-26",16.0212,16.1444,15.915,16.0722,1247600.0],["2005-01-27",15.9447,16.0637,15.5496,15.813,1020500.0],["2005-01-28",15.8895,15.9022,15.6601,15.7918,1234800.0],["2005-01-31",15.7918,15.932,15.7705,15.813,577100.0],["2005-02-01",15.6813,15.7918,15.6346,15.762,464800.0],["2005-02-02",15.7535,15.7705,15.6218,15.6856,789500.0],["2005-02-03",15.6346,15.779,15.6133,15.7196,370700.0],["2005-02-04",15.745,15.8385,15.7408,15.7918,1073400.0],["2005-02-07",15.7366,15.7918,15.6983,15.745,1207400.0],["2005-02-08",15.7196,15.762,15.6686,15.7111,837600.0],["2005-02-09",15.6558,15.7153,15.6133,15.6176,1134100.0],["2005-02-10",15.6983,15.8258,15.6898,15.8045,425000.0],["2005-02-11",15.7068,15.847,15.6643,15.847,543300.0],["2005-02-14",15.9575,16.0254,15.9065,15.9872,315800.0],["2005-02-15",15.864,15.9617,15.8215,15.9447,498800.0],["2005-02-16",15.9192,15.9787,15.8513,15.9447,380500.0],["2005-02-17",15.966,16.0254,15.932,15.9745,310100.0],["2005-02-18",16.2081,16.3696,16.2081,16.3696,1129900.0],["2005-02-22",16.9686,16.9814,16.6755,16.7095,853100.0],["2005-02-23",16.65,16.7392,16.5905,16.684,763000.0],["2005-02-24",16.5055,16.5905,16.3866,16.5693,674900.0],["2005-02-25",16.7944,16.9091,16.6967,16.8964,758100.0],["2005-02-28",16.9941,17.1598,16.8284,16.9559,775600.0],["2005-03-01",17.1725,17.3552,17.1641,17.2915,1104100.0],["2005-03-02",17.2745,17.4572,17.249,17.3212,810800.0],["2005-03-03",17.6059,17.6526,17.5677,17.6186,1235100.0],["2005-03-04",17.7291,18.0138,17.6824,17.9543,1345000.0],["2005-03-07",17.8651,18.1582,17.8438,18.0605,1164000.0],["2005-03-08",17.9033,17.9033,17.6017,17.7291,1250700.0],["2005-03-09",17.6866,17.7334,17.5464,17.5847,771600.0],["2005-03-10",17.8183,17.8523,17.6994,17.7419,594700.0],["2005-03-11",17.8098,17.8778,17.6739,17.6951,716400.0],["2005-03-14",17.5167,17.6229,17.4869,17.6186,439200.0],["2005-03-15",17.8056,17.8438,17.6314,17.6951,562400.0],["2005-03-16",17.9118,18.0265,17.7588,17.8056,536100.0],["2005-03-17",17.8353,17.8948,17.7546,17.8183,338500.0],["2005-03-18",17.8226,17.9288,17.7036,17.9288,610400.0],["2005-03-21",17.6739,17.6739,17.4402,17.5677,574200.0],["2005-03-22",18.069,18.12,17.7376,17.7886,829100.0],["2005-03-23",17.6739,17.8226,17.6186,17.8226,1309400.0],["2005-03-24",17.8821,18.4131,17.8438,18.2687,2029900.0],["2005-03-28",18.3536,18.3536,18.1412,18.1582,1193400.0],["2005-03-29",17.9245,18.0945,17.8693,17.9415,1208600.0],["2005-03-30",18.0308,18.2304,18.0223,18.2007,1022900.0],["2005-03-31",18.0945,18.1285,17.9373,17.9883,1310600.0],["2005-04-01",18.0987,18.1327,17.8863,17.8863,1585400.0],["2005-04-04",17.7673,17.8183,17.6569,17.7801,623700.0],["2005-04-05",18.1837,18.3324,18.1115,18.3282,1721900.0],["2005-04-06",18.2984,18.5873,18.2942,18.4386,1637300.0],["2005-04-07",18.5236,18.6935,18.4301,18.5788,982800.0],["2005-04-08",18.5363,18.5491,18.4174,18.4599,837500.0],["2005-04-11",18.3366,18.4429,18.2687,18.3494,1041600.0],["2005-04-12",18.1285,18.2262,17.9713,18.1837,603100.0],["2005-04-13",18.3366,18.6468,18.3069,18.5448,1514000.0],["2005-04-14",18.651,18.7785,18.5661,18.5958,1780700.0],["2005-04-15",18.7742,18.9314,18.6935,18.7105,3102200.0],["2005-04-18",18.651,18.6765,18.4046,18.5278,1229100.0],["2005-04-19",18.5321,18.6425,18.3961,18.5916,1316300.0],["2005-04-20",18.4599,18.6171,18.4046,18.4046,1259300.0],["2005-04-21",18.4684,18.5533,18.3961,18.4853,1126300.0],["2005-04-22",18.5278,18.6765,18.4853,18.6171,882100.0],["2005-04-25",18.5916,18.8422,18.5661,18.8422,2098300.0],["2005-04-26",18.6595,19.0419,18.6213,18.8847,1861700.0],["2005-04-27",18.8762,19.1311,18.8465,19.0801,1775300.0],["2005-04-28",18.9017,19.0037,18.7785,18.8422,1228200.0],["2005-04-29",18.821,18.855,18.5703,18.8507,1042700.0],["2005-05-02",18.5618,18.736,18.5448,18.719,1801100.0],["2005-05-03",18.6638,18.9357,18.6213,18.838,1549000.0],["2005-05-04",19.1396,19.488,19.1184,19.42,1655600.0],["2005-05-05",19.42,19.42,19.2671,19.352,1427100.0],["2005-05-06",19.3011,19.3181,19.1864,19.2246,766300.0],["2005-05-09",19.0079,19.1779,19.0079,19.1609,1114700.0],["2005-05-10",19.0164,19.1184,18.9952,18.9994,621200.0],["2005-05-11",18.9102,18.9484,18.7785,18.9229,837700.0],["2005-05-12",18.855,19.0037,18.5873,18.685,1994200.0],["2005-05-13",18.77,18.872,18.651,18.7657,744400.0],["2005-05-16",18.6086,18.8847,18.6086,18.8465,649000.0],["2005-05-17",18.668,18.8422,18.6213,18.821,467900.0],["2005-05-18",18.6935,19.0759,18.651,18.9272,993900.0],["2005-05-19",18.651,18.7573,18.5661,18.7403,599200.0],["2005-05-20",18.9739,18.9994,18.8337,18.9442,3369000.0],["2005-05-23",18.9782,19.1056,18.9739,19.0462,990500.0],["2005-05-24",19.1609,19.2331,19.1226,19.1906,1243600.0],["2005-05-25",19.2968,19.3138,19.1269,19.2628,1656000.0],["2005-05-26",19.454,19.4838,19.3733,19.4753,857400.0],["2005-05-27",19.3266,19.4158,19.2586,19.3775,470800.0],["2005-05-31",19.2288,19.3181,19.1184,19.1184,1026100.0],["2005-06-01",18.906,19.2203,18.8422,19.1736,1294800.0],["2005-06-02",19.1559,19.4197,19.104,19.4024,1258400.0],["2005-06-03",19.3029,19.3419,18.9137,19.0737,1033300.0],["2005-06-06",19.2208,19.2554,19.0434,19.2078,753000.0],["2005-06-07",19.2424,19.4284,19.2164,19.2986,592000.0],["2005-06-08",19.2856,19.3419,19.1299,19.1602,618000.0],["2005-06-09",18.8574,19.0261,18.745,18.9656,1390600.0],["2005-06-10",18.8531,18.8531,18.5893,18.745,562800.0],["2005-06-13",18.8142,18.9872,18.7666,18.9266,812000.0],["2005-06-14",18.7493,18.8401,18.6715,18.7666,641700.0],["2005-06-15",18.7666,18.8142,18.6023,18.7147,904400.0],["2005-06-16",18.6196,18.6282,17.4821,17.8064,14872900.0],["2005-06-17",18.1222,18.3947,18.0443,18.3471,2673500.0],["2005-06-20",18.2822,18.2865,18.1352,18.1871,1377100.0],["2005-06-21",18.2433,18.3774,18.1827,18.3341,480300.0],["2005-06-22",18.2606,18.2995,18.1525,18.1914,567800.0],["2005-06-23",17.8281,18.0789,17.8021,17.88,1252500.0],["2005-06-24",17.8713,17.8756,17.707,17.7848,749900.0],["2005-06-27",17.7372,17.7675,17.6205,17.681,642700.0],["2005-06-28",17.5988,17.8194,17.5859,17.7502,560100.0],["2005-06-29",17.8843,17.9881,17.8194,17.8843,857900.0],["2005-06-30",17.7935,17.8583,17.7113,17.7286,675600.0],["2005-07-01",17.9016,18.0054,17.7459,17.841,810300.0],["2005-07-05",17.668,17.8064,17.6334,17.7848,530600.0],["2005-07-06",17.8454,17.9405,17.7545,17.7848,448400.0],["2005-07-07",17.4604,17.8324,17.4431,17.8281,1011200.0],["2005-07-08",17.7459,18.0616,17.7243,18.0616,576100.0],["2005-07-11",17.9448,18.1395,17.9059,18.0703,1022900.0],["2005-07-12",18.0832,18.1654,17.9578,18.1438,865000.0],["2005-07-13",18.1654,18.3082,18.1568,18.2044,571400.0],["2005-07-14",18.3341,18.4076,18.2519,18.373,729400.0],["2005-07-15",18.4336,18.5677,18.4249,18.5417,474700.0],["2005-07-18",18.3168,18.4768,18.3082,18.4466,823300.0],["2005-07-19",17.9232,18.3168,17.9016,18.2909,2031900.0],["2005-07-20",18.1871,18.4898,18.1481,18.4379,2074800.0],["2005-07-21",18.7061,18.7536,18.4206,18.6023,932000.0],["2005-07-22",18.4076,18.5114,18.2519,18.2952,618600.0],["2005-07-25",18.3687,18.4595,18.2692,18.3514,675600.0],["2005-07-26",18.5114,18.5244,18.3601,18.4682,730100.0],["2005-07-27",18.4639,18.6542,18.399,18.585,937600.0],["2005-07-28",18.6758,18.8791,18.6109,18.8445,996600.0],["2005-07-29",18.7536,18.7969,18.6498,18.7277,753800.0],["2005-08-01",18.7882,18.8834,18.7017,18.745,626300.0],["2005-08-02",19.0305,19.1818,19.0088,19.1299,717400.0],["2005-08-03",19.065,19.1905,18.9656,19.1169,372400.0],["2005-08-04",19.0045,19.1126,18.9483,19.0434,590900.0],["2005-08-05",18.9742,18.9742,18.719,18.8185,509000.0],["2005-08-08",19.0521,19.0607,18.9007,18.9266,627900.0],["2005-08-09",19.0477,19.1602,19.0131,19.1386,704800.0],["2005-08-10",19.1472,19.2208,19.1083,19.1429,387000.0],["2005-08-11",19.0867,19.2424,19.0867,19.2424,681400.0],["2005-08-12",18.9483,19.0564,18.905,19.0521,562900.0],["2005-08-15",18.719,18.8445,18.6671,18.8055,710600.0],["2005-08-16",18.6715,18.6888,18.4855,18.546,950800.0],["2005-08-17",18.3687,18.4249,18.3255,18.3428,785700.0],["2005-08-18",18.4941,18.6239,18.4812,18.5806,462000.0],["2005-08-19",18.9829,19.1083,18.9266,18.9439,971100.0],["2005-08-22",18.9439,19.0607,18.8834,18.9353,679700.0],["2005-08-23",18.7709,18.7753,18.6196,18.6542,683800.0],["2005-08-24",18.572,18.6758,18.546,18.5677,706600.0],["2005-08-25",18.4941,18.6542,18.4725,18.6196,1081000.0],["2005-08-26",18.6628,18.6801,18.4076,18.4206,878100.0],["2005-08-29",18.4422,18.5763,18.4249,18.4941,698600.0],["2005-08-30",18.4249,18.7623,18.4033,18.7363,1297300.0],["2005-08-31",18.2476,18.5244,18.1698,18.4941,2817200.0],["2005-09-01",18.3038,18.4595,18.213,18.3428,3123700.0],["2005-09-02",18.5028,18.7061,18.4855,18.6282,1848500.0],["2005-09-06",18.4509,18.4639,18.3255,18.4422,2847300.0],["2005-09-07",18.2217,18.2519,18.0789,18.1438,2696800.0],["2005-09-08",17.9405,17.9492,17.7891,17.8929,1480200.0],["2005-09-09",17.9578,18.1049,17.9319,18.027,951000.0],["2005-09-12",17.7762,17.8281,17.7329,17.8021,1117800.0],["2005-09-13",17.5945,17.6032,17.322,17.4172,2239000.0],["2005-09-14",17.6118,17.6205,17.4215,17.4777,1097000.0],["2005-09-15",17.4777,17.5037,17.3869,17.4388,724100.0],["2005-09-16",17.694,17.7329,17.4172,17.6248,1412200.0],["2005-09-19",17.5815,17.5945,17.4172,17.4648,726000.0],["2005-09-20",17.4691,17.6464,17.4302,17.4561,639800.0],["2005-09-21",17.3783,17.4648,17.2355,17.3047,955300.0],["2005-09-22",17.2658,17.4821,17.2139,17.4518,1230200.0],["2005-09-23",17.3696,17.4388,17.3047,17.3999,956800.0],["2005-09-26",17.5902,17.7156,17.5513,17.6983,1357500.0],["2005-09-27",17.6032,17.6724,17.5167,17.5729,1270300.0],["2005-09-28",17.6118,17.7329,17.6118,17.6897,824600.0],["2005-09-29",17.6464,17.7286,17.5686,17.694,1246700.0],["2005-09-30",17.6983,18.0227,17.6551,17.9708,976800.0],["2005-10-03",17.9794,17.9881,17.8108,17.9016,619400.0],["2005-10-04",17.9924,18.1438,17.9924,18.053,1008400.0],["2005-10-05",18.226,18.2563,18.1005,18.1222,1899600.0],["2005-10-06",18.1914,18.3384,18.0789,18.1741,1181800.0],["2005-10-07",18.3082,18.3341,18.1741,18.2692,1128500.0],["2005-10-10",18.2346,18.3125,18.1481,18.2303,632400.0],["2005-10-11",18.1957,18.226,17.9492,17.9794,1085100.0],["2005-10-12",17.8843,17.9146,17.5815,17.6897,1303200.0],["2005-10-13",17.4518,17.6767,17.3956,17.6551,844000.0],["2005-10-14",17.841,18.0227,17.7848,18.0184,974800.0],["2005-10-17",17.7502,17.8627,17.6983,17.7891,805700.0],["2005-10-18",17.5513,17.6767,17.5167,17.6248,722600.0],["2005-10-19",17.7416,17.9838,17.6897,17.9708,1050700.0],["2005-10-20",17.7156,18.1135,17.5599,17.5599,963100.0],["2005-10-21",17.6032,17.6421,17.3047,17.3523,1022300.0],["2005-10-24",17.4475,17.6853,17.4475,17.6724,712800.0],["2005-10-25",17.7329,17.7545,17.4561,17.4994,1507300.0],["2005-10-26",17.495,17.5426,17.3826,17.3956,883200.0],["2005-10-27",17.2745,17.3264,17.0539,17.0798,1089800.0],["2005-10-28",17.1317,17.1923,16.9674,17.1923,1088900.0],["2005-10-31",17.2226,17.3653,17.1966,17.3523,1176200.0],["2005-11-01",17.188,17.2053,17.1231,17.1447,673200.0],["2005-11-02",17.0193,17.2355,17.0193,17.2053,1585000.0],["2005-11-03",17.2874,17.3393,17.1836,17.2658,1137100.0],["2005-11-04",17.1793,17.2788,17.0193,17.2745,1181500.0],["2005-11-07",17.3999,17.4561,17.2745,17.3999,674800.0],["2005-11-08",17.6767,17.681,17.5167,17.5945,1435600.0],["2005-11-09",17.2485,17.3091,17.1447,17.2658,755000.0],["2005-11-10",17.2831,17.3177,17.1966,17.2572,751800.0],["2005-11-11",17.4345,17.6551,17.4302,17.6421,1201900.0],["2005-11-14",17.5642,17.6118,17.335,17.4215,622900.0],["2005-11-15",17.4172,17.4302,17.2658,17.3004,527200.0],["2005-11-16",17.1836,17.3177,17.1274,17.2831,618600.0],["2005-11-17",17.2399,17.4085,17.2053,17.3869,913900.0],["2005-11-18",17.681,17.7502,17.5296,17.7502,1087600.0],["2005-11-21",17.8064,17.854,17.681,17.7632,727200.0],["2005-11-22",17.6421,17.7199,17.5599,17.7113,1091500.0],["2005-11-23",17.7113,17.9059,17.694,17.8973,617500.0],["2005-11-25",17.6507,17.6724,17.5426,17.5513,289800.0],["2005-11-28",17.6032,17.6853,17.4431,17.5945,1214800.0],["2005-11-29",17.6551,17.6594,17.5167,17.5469,703600.0],["2005-11-30",17.5426,17.6075,17.3912,17.3912,1565900.0],["2005-12-01",17.5729,17.668,17.4734,17.668,994600.0],["2005-12-02",17.8237,17.9665,17.7632,17.9319,1005600.0],["2005-12-05",18.0011,18.0443,17.867,17.9881,1232500.0],["2005-12-06",17.841,17.9275,17.7762,17.8627,601200.0],["2005-12-07",17.9751,17.9881,17.8324,17.9102,612300.0],["2005-12-08",17.9578,18.2692,17.8929,18.1481,923800.0],["2005-12-09",18.0876,18.1481,18.0227,18.0876,633500.0],["2005-12-12",18.2,18.3125,18.1308,18.3038,811900.0],["2005-12-13",18.4076,18.6844,18.399,18.6196,1185000.0],["2005-12-14",18.5893,18.5979,18.3947,18.412,1169400.0],["2005-12-15",18.3514,18.3601,18.1438,18.3082,1141500.0],["2005-12-16",18.4466,18.6671,18.4163,18.5244,1057700.0],["2005-12-19",19.3332,19.3765,19.0823,19.1169,3268700.0],["2005-12-20",19.2424,19.2856,19.1429,19.2381,1084800.0],["2005-12-21",19.1948,19.3332,19.1429,19.29,984600.0],["2005-12-22",19.2986,19.5538,19.2986,19.5062,1229600.0],["2005-12-23",19.4673,19.6057,19.4067,19.5581,856500.0],["2005-12-27",19.5451,19.5581,19.251,19.2597,1108700.0],["2005-12-28",19.29,19.3332,19.2035,19.2035,820000.0],["2005-12-29",19.2035,19.29,19.1472,19.1991,761300.0],["2005-12-30",18.9569,19.0131,18.8747,18.9872,578800.0],["2006-01-03",19.6619,19.7441,19.4111,19.7354,1897100.0],["2006-01-04",20.1117,20.2934,20.0858,20.2458,2110100.0],["2006-01-05",20.4577,20.5745,20.3539,20.3669,1709900.0],["2006-01-06",20.6437,20.6913,20.4577,20.6653,1715900.0],["2006-01-09",20.6307,20.7605,20.5313,20.7475,1900400.0],["2006-01-10",20.4102,20.5572,20.3799,20.5399,1223100.0],["2006-01-11",20.5702,20.674,20.4534,20.5745,1078600.0],["2006-01-12",20.3323,20.4577,20.2804,20.3107,1196900.0],["2006-01-13",20.2285,20.3626,20.2242,20.2501,877500.0],["2006-01-17",20.0512,20.0858,19.8349,19.9301,1171000.0],["2006-01-18",19.9863,20.0382,19.7614,19.8695,1473500.0],["2006-01-19",19.8479,20.0468,19.796,19.9949,900800.0],["2006-01-20",20.2069,20.2069,19.8219,19.8652,1484900.0],["2006-01-23",19.943,19.982,19.8479,19.8479,833500.0],["2006-01-24",19.7484,19.7787,19.1213,19.1429,3227100.0],["2006-01-25",19.6014,19.6014,19.3116,19.4586,2096200.0],["2006-01-26",19.8176,19.8998,19.7225,19.7657,1427100.0],["2006-01-27",19.7095,19.9214,19.6879,19.8392,1531500.0],["2006-01-30",19.5495,19.5754,19.4846,19.5322,1285400.0],["2006-01-31",19.7008,19.9776,19.6749,19.8955,2342500.0],["2006-02-01",19.9128,20.0252,19.8522,19.9776,1579500.0],["2006-02-02",19.9041,19.9344,19.5711,19.5711,1415400.0],["2006-02-03",19.5062,19.7657,19.463,19.6014,1808000.0],["2006-02-06",19.3202,19.4846,19.3116,19.463,2003500.0],["2006-02-07",19.3765,19.5495,19.3678,19.4543,1427100.0],["2006-02-08",19.2727,19.5365,19.2727,19.5062,1102700.0],["2006-02-09",19.5235,19.5711,19.4154,19.4197,1931100.0],["2006-02-10",19.4413,19.4932,19.1256,19.2121,1668900.0],["2006-02-13",19.0953,19.2813,19.0478,19.2337,1217500.0],["2006-02-14",19.2424,19.3332,19.078,19.2727,1248900.0],["2006-02-15",19.2337,19.2856,19.0045,19.0088,3314900.0],["2006-02-16",18.8964,19.1169,18.8747,19.1083,2337200.0],["2006-02-17",18.9915,19.1559,18.8704,19.1169,2251100.0],["2006-02-21",18.6152,18.6888,18.5287,18.6412,4854600.0],["2006-02-22",18.4163,18.5158,18.3817,18.4379,2318400.0],["2006-02-23",18.585,18.5979,18.4552,18.4639,1305200.0],["2006-02-24",18.5979,18.7493,18.559,18.6931,2217600.0],["2006-02-27",18.7061,18.8358,18.6758,18.8185,1533800.0],["2006-02-28",18.4725,18.5504,18.3817,18.4379,1327700.0],["2006-03-01",18.6498,18.7017,18.5071,18.5504,1990400.0],["2006-03-02",18.3211,18.5158,18.2606,18.5028,1594200.0],["2006-03-03",18.2779,18.412,18.1871,18.3384,1670800.0],["2006-03-06",18.3428,18.3471,18.1352,18.2087,1053800.0],["2006-03-07",18.213,18.2952,18.1265,18.1784,890400.0],["2006-03-08",18.6196,18.8445,18.5547,18.7753,1948500.0],["2006-03-09",18.8618,18.9093,18.7104,18.719,1371300.0],["2006-03-10",18.8185,18.9829,18.745,18.9742,1697600.0],["2006-03-13",19.29,19.463,19.29,19.45,1759800.0],["2006-03-14",19.3851,19.5149,19.3721,19.4543,1588000.0],["2006-03-15",19.4197,19.463,19.3289,19.4284,1426300.0],["2006-03-16",19.3289,19.5451,19.3289,19.4803,697200.0],["2006-03-17",19.5192,19.5668,19.3894,19.5149,1516400.0],["2006-03-20",19.3765,19.4154,19.1559,19.2121,989900.0],["2006-03-21",18.9699,19.0304,18.8704,18.892,1808600.0],["2006-03-22",20.674,20.8989,20.5226,20.7086,4445300.0],["2006-03-23",20.302,20.341,20.0036,20.1377,1507500.0],["2006-03-24",20.0771,20.1809,19.9906,20.1031,768300.0],["2006-03-27",19.7311,19.809,19.6014,19.7008,1327600.0],["2006-03-28",19.8738,19.8955,19.6922,19.7138,1096000.0],["2006-03-29",19.956,20.1636,19.9387,20.0685,927400.0],["2006-03-30",20.4621,20.6524,20.4404,20.5572,1054300.0],["2006-03-31",20.6697,20.7086,20.4621,20.5226,993900.0],["2006-04-03",20.3064,20.5442,20.2501,20.4145,977100.0],["2006-04-04",20.4923,20.5875,20.4102,20.4923,599700.0],["2006-04-05",20.3539,20.4577,20.2285,20.328,632900.0],["2006-04-06",20.0339,20.1593,19.9906,20.0987,874300.0],["2006-04-07",19.8479,19.8652,19.5451,19.6316,2169800.0],["2006-04-10",19.4413,19.9214,19.4111,19.7008,2028900.0],["2006-04-11",19.9733,20.0209,19.7744,19.8306,1438400.0],["2006-04-12",19.6143,19.6749,19.5322,19.6143,1179500.0],["2006-04-13",19.5624,19.7614,19.5581,19.7441,597700.0],["2006-04-17",19.7441,19.943,19.7354,19.8998,559700.0],["2006-04-18",19.9128,20.0295,19.8392,20.0209,985800.0],["2006-04-19",19.8522,20.1204,19.796,20.1117,682600.0],["2006-04-20",20.1636,20.3496,20.155,20.2718,869600.0],["2006-04-21",20.1723,20.4404,20.0901,20.1593,848900.0],["2006-04-24",20.0079,20.1204,19.969,20.1031,634600.0],["2006-04-25",20.0425,20.0598,19.8522,19.9863,939100.0],["2006-04-26",20.0122,20.0555,19.8782,19.9301,919400.0],["2006-04-27",19.809,20.0079,19.8003,19.9517,2701800.0],["2006-04-28",20.4491,20.5832,20.328,20.3453,1880600.0],["2006-05-01",20.3237,20.328,20.1593,20.2372,1320300.0],["2006-05-02",20.6567,20.8254,20.6394,20.6999,1936700.0],["2006-05-03",20.6091,20.6307,20.4794,20.5745,1521700.0],["2006-05-04",20.8902,21.1714,20.8902,21.1714,1393500.0],["2006-05-05",20.994,20.994,20.7908,20.9248,1161900.0],["2006-05-08",20.8167,20.8167,20.5442,20.6697,724100.0],["2006-05-09",20.8902,20.9984,20.8513,20.8859,465100.0],["2006-05-10",20.8427,20.8989,20.7259,20.7735,397000.0],["2006-05-11",21.0157,21.0632,20.7691,20.8081,493600.0],["2006-05-12",20.8427,21.02,20.661,20.661,765600.0],["2006-05-15",20.5486,20.6697,20.3064,20.4188,667000.0],["2006-05-16",20.9162,21.3011,20.8643,21.1497,1770700.0],["2006-05-17",20.9854,21.02,20.1939,20.3064,1335800.0],["2006-05-18",20.4621,20.6178,20.2847,20.2891,775500.0],["2006-05-19",20.1593,20.2501,19.9863,20.1939,927600.0],["2006-05-22",20.168,20.3193,19.9603,20.2026,729800.0],["2006-05-23",20.3756,20.5961,20.2891,20.4664,752100.0],["2006-05-24",20.3496,20.4923,20.1333,20.3712,1032100.0],["2006-05-25",20.6956,20.834,20.5183,20.8167,490100.0],["2006-05-26",20.8383,20.9854,20.7345,20.9508,504100.0],["2006-05-30",20.9465,20.9508,20.3799,20.4102,850800.0],["2006-05-31",20.4707,20.6091,20.2761,20.4448,711400.0],["2006-06-01",20.0815,20.488,20.0469,20.475,611700.0],["2006-06-02",20.8728,20.8905,20.5994,20.7229,588600.0],["2006-06-05",20.7185,20.7802,20.4627,20.4759,374200.0],["2006-06-06",20.3304,20.3745,20.0129,20.1672,656600.0],["2006-06-07",20.2642,20.4936,20.079,20.2863,983400.0],["2006-06-08",20.0305,20.1099,19.6601,19.9688,858100.0],["2006-06-09",19.9952,20.0658,19.9114,19.9555,738000.0],["2006-06-12",19.8673,19.9247,19.713,19.7262,825600.0],["2006-06-13",19.6027,19.8012,19.4969,19.4969,1026300.0],["2006-06-14",19.7703,20.0614,19.7571,19.9158,746400.0],["2006-06-15",20.2422,20.595,20.2201,20.5553,852700.0],["2006-06-16",20.2863,20.3745,19.9952,20.1584,933500.0],["2006-06-19",20.3304,20.3657,20.0261,20.176,691900.0],["2006-06-20",20.004,20.2113,19.8982,20.1143,555400.0],["2006-06-21",20.1496,20.5068,20.1275,20.423,1273500.0],["2006-06-22",20.5597,20.767,20.5421,20.7185,779800.0],["2006-06-23",20.6744,20.7846,20.6214,20.7273,618100.0],["2006-06-26",20.6964,20.7493,20.5597,20.7317,747000.0],["2006-06-27",20.5641,20.5773,20.2863,20.3127,776900.0],["2006-06-28",20.3745,20.4495,20.2113,20.2554,429600.0],["2006-06-29",20.6876,21.2962,20.6611,21.2433,1011200.0],["2006-06-30",21.38,21.6093,21.2785,21.477,1078000.0],["2006-07-03",21.6622,21.7416,21.6269,21.7107,424300.0],["2006-07-05",21.4726,21.4726,21.2389,21.4197,685600.0],["2006-07-06",21.6666,21.896,21.6093,21.8474,941700.0],["2006-07-07",21.8342,21.9842,21.724,21.8342,489300.0],["2006-07-10",21.8254,21.8607,21.6975,21.746,488400.0],["2006-07-11",21.9268,21.9753,21.6975,21.9092,1059500.0],["2006-07-12",21.8827,21.9356,21.7416,21.8166,513000.0],["2006-07-13",21.3844,21.4329,21.1066,21.1374,586800.0],["2006-07-14",21.1462,21.3182,21.036,21.0757,762200.0],["2006-07-17",20.9919,21.0713,20.7141,20.864,523600.0],["2006-07-18",20.7582,20.7582,20.4583,20.6788,633100.0],["2006-07-19",20.5244,21.3447,20.5112,21.3359,841900.0],["2006-07-20",21.5255,21.5696,21.3138,21.3491,476900.0],["2006-07-21",21.6887,21.6887,21.4373,21.5917,1075700.0],["2006-07-24",21.3712,21.9401,21.3712,21.8827,1363400.0],["2006-07-25",21.9489,22.0327,21.7637,21.8871,659000.0],["2006-07-26",21.9004,22.0724,21.7857,22.0503,1030300.0],["2006-07-27",21.1683,21.2389,20.7537,20.7978,4997500.0],["2006-07-28",20.7758,21.0007,20.7008,20.8508,4350800.0],["2006-07-31",21.058,21.1374,20.8419,20.8993,2016200.0],["2006-08-01",20.7361,20.8375,20.5068,20.8375,1224700.0],["2006-08-02",20.6347,20.7317,20.5685,20.6435,1063600.0],["2006-08-03",20.5994,20.7538,20.5641,20.692,915600.0],["2006-08-04",20.3436,20.5729,19.907,19.9114,8161400.0],["2006-08-07",19.8453,19.9247,19.7042,19.7835,3749500.0],["2006-08-08",19.5278,19.7218,19.3249,19.6027,3239800.0],["2006-08-09",19.5719,19.5895,19.3381,19.3381,2726700.0],["2006-08-10",19.1617,19.1838,19.0074,19.1529,1258800.0],["2006-08-11",19.0823,19.1308,18.9765,19.0382,900500.0],["2006-08-14",19.1397,19.2984,19.1353,19.1485,900500.0],["2006-08-15",19.7571,19.9555,19.7042,19.8012,1424800.0],["2006-08-16",20.154,20.1848,19.9776,20.0834,1893100.0],["2006-08-17",20.0834,20.1363,19.982,20.0922,1579800.0],["2006-08-18",19.9996,20.0878,19.907,20.0437,815600.0],["2006-08-21",19.8629,19.9026,19.6821,19.713,1997600.0],["2006-08-22",19.5586,19.8717,19.5454,19.7703,872200.0],["2006-08-23",19.8409,19.885,19.6292,19.6689,616100.0],["2006-08-24",19.735,19.7835,19.6424,19.6645,2380600.0],["2006-08-25",19.4175,19.5498,19.2764,19.5013,906700.0],["2006-08-28",19.5851,19.7924,19.5674,19.713,624600.0],["2006-08-29",19.8232,19.9114,19.6777,19.8629,555300.0],["2006-08-30",19.8982,19.9555,19.7306,19.8497,980100.0],["2006-08-31",19.9335,19.9555,19.6865,19.8232,1175000.0],["2006-09-01",19.9688,20.0658,19.8629,20.0084,2403200.0],["2006-09-05",19.6468,19.7659,19.5233,19.7527,1171700.0],["2006-09-06",19.4307,19.444,19.3028,19.3866,1404200.0],["2006-09-07",19.1573,19.2587,19.1176,19.1882,1130500.0],["2006-09-08",18.9633,18.9985,18.7119,18.9633,1367400.0],["2006-09-11",18.8177,19.0515,18.7472,18.9677,1471400.0],["2006-09-12",19.197,19.4572,19.1485,19.4087,1026500.0],["2006-09-13",19.2058,19.3822,19.122,19.3381,1981100.0],["2006-09-14",19.1397,19.1661,19.0118,19.1308,1532300.0],["2006-09-15",19.0956,19.1529,18.9103,18.95,1608000.0],["2006-09-18",18.8089,19.1397,18.8001,19.1044,808700.0],["2006-09-19",19.0735,19.1044,18.9633,19.0691,1188400.0],["2006-09-20",19.1397,19.3646,19.1353,19.3646,1500800.0],["2006-09-21",19.4792,19.5895,19.4395,19.5322,1015300.0],["2006-09-22",19.4484,19.4528,19.272,19.3822,987200.0],["2006-09-25",19.5233,19.5983,19.3866,19.5763,611700.0],["2006-09-26",19.6071,19.6204,19.4792,19.5807,625500.0],["2006-09-27",19.3381,19.4748,19.3205,19.4351,2059000.0],["2006-09-28",19.5983,19.6248,19.4396,19.6027,3413700.0],["2006-09-29",19.6071,19.6997,19.5454,19.6115,1136000.0],["2006-10-02",19.7879,19.8409,19.6953,19.7218,2063600.0],["2006-10-03",19.7218,19.8012,19.6248,19.7262,492400.0],["2006-10-04",19.5057,19.6821,19.4131,19.6733,812400.0],["2006-10-05",19.5851,19.6777,19.5586,19.6689,1323300.0],["2006-10-06",19.0779,19.2235,19.0162,19.1617,2325100.0],["2006-10-09",19.0735,19.2411,19.0603,19.2235,3012300.0],["2006-10-10",19.2587,19.2764,19.0515,19.1176,1993800.0],["2006-10-11",19.0823,19.1661,19.0338,19.1132,2581600.0],["2006-10-12",19.0162,19.1308,19.0074,19.1,3140300.0],["2006-10-13",19.0735,19.1264,18.9941,19.0735,2363000.0],["2006-10-16",19.2279,19.391,19.1882,19.3822,2472400.0],["2006-10-17",19.2896,19.3866,19.2455,19.3205,1111900.0],["2006-10-18",19.2631,19.4219,19.2543,19.3646,1377100.0],["2006-10-19",19.2543,19.3469,19.1926,19.3205,2211300.0],["2006-10-20",19.5233,19.6424,19.466,19.616,1256000.0],["2006-10-23",19.3249,19.6027,19.3205,19.5366,1451100.0],["2006-10-24",19.3866,19.5366,19.3381,19.4704,1459600.0],["2006-10-25",19.3999,19.5454,19.3999,19.5189,1343600.0],["2006-10-26",19.3778,19.5454,19.3381,19.541,1720400.0],["2006-10-27",19.1132,19.3161,19.0118,19.2146,2043300.0],["2006-10-30",19.1132,19.2984,19.1088,19.1838,1765400.0],["2006-10-31",18.3679,18.9544,18.3679,18.8266,3467700.0],["2006-11-01",18.8927,18.9456,18.6457,18.7119,1013000.0],["2006-11-02",18.6149,18.6987,18.5619,18.5664,1346200.0],["2006-11-03",18.5223,18.5531,18.39,18.4693,2810300.0],["2006-11-06",18.6281,18.7163,18.5972,18.6987,1594500.0],["2006-11-07",18.9015,19.0338,18.8795,18.9059,1386100.0],["2006-11-08",18.7736,18.7825,18.6016,18.6325,2274900.0],["2006-11-09",18.7472,18.853,18.5443,18.6325,2424200.0],["2006-11-10",18.6987,18.7119,18.5134,18.6061,3384800.0],["2006-11-13",18.8001,18.8618,18.7428,18.8045,1787800.0],["2006-11-14",18.8662,18.9853,18.6766,18.9589,1492500.0],["2006-11-15",18.7383,18.9059,18.7163,18.853,1516400.0],["2006-11-16",18.7736,18.778,18.6943,18.7251,1934300.0],["2006-11-17",18.6281,18.7516,18.6105,18.7251,992900.0],["2006-11-20",18.7384,18.9412,18.7163,18.8089,1211100.0],["2006-11-21",18.9412,18.9633,18.8354,18.9103,822100.0],["2006-11-22",19.0515,19.1176,18.9677,19.0515,1028700.0],["2006-11-24",19.0338,19.1485,19.0118,19.0294,346600.0],["2006-11-27",19.0691,19.0691,18.8266,18.9059,612200.0],["2006-11-28",18.9103,18.9765,18.8662,18.9324,808900.0],["2006-11-29",19.2764,19.466,19.2367,19.4131,939500.0],["2006-11-30",19.5807,19.5807,19.3778,19.4087,1069200.0],["2006-12-01",19.4263,19.4748,19.1661,19.3161,1375500.0],["2006-12-04",19.2984,19.4043,19.2367,19.3866,783500.0],["2006-12-05",19.8188,19.9908,19.7791,19.885,6356300.0],["2006-12-06",19.6997,19.8894,19.6645,19.8629,2377500.0],["2006-12-07",20.079,20.1716,20.0084,20.1011,1995300.0],["2006-12-08",19.9732,20.1452,19.8938,20.0217,3027000.0],["2006-12-11",19.982,20.1363,19.9643,20.1187,929000.0],["2006-12-12",20.176,20.3304,20.176,20.3039,1833300.0],["2006-12-13",20.1716,20.2466,20.1319,20.1584,989000.0],["2006-12-14",20.1937,20.2819,20.154,20.1981,638200.0],["2006-12-15",20.3127,20.326,20.176,20.2334,977500.0],["2006-12-18",20.1716,20.1804,20.0658,20.176,1016800.0],["2006-12-19",20.0966,20.2819,20.0966,20.2157,849200.0],["2006-12-20",20.1055,20.176,19.9776,20.0658,1424900.0],["2006-12-21",19.9423,20.057,19.9114,19.9643,1338700.0],["2006-12-22",20.1143,20.1187,19.9026,20.0084,970600.0],["2006-12-26",20.0746,20.1187,20.004,20.0393,370800.0],["2006-12-27",20.2422,20.3304,20.2201,20.3039,782400.0],["2006-12-28",20.4009,20.5509,20.3833,20.4318,577900.0],["2006-12-29",20.4362,20.4803,20.3524,20.3613,449200.0],["2007-01-03",20.5288,20.5509,20.2863,20.348,786900.0],["2007-01-04",20.1981,20.3568,20.1187,20.3083,898000.0],["2007-01-05",20.4054,20.4274,20.0658,20.2334,2351600.0],["2007-01-08",19.9688,19.9688,19.7703,19.9026,2295900.0],["2007-01-09",19.7703,19.7835,19.616,19.638,2023000.0],["2007-01-10",19.832,19.8585,19.713,19.7571,1824100.0],["2007-01-11",19.9247,20.0922,19.8894,19.9952,1403100.0],["2007-01-12",19.9864,20.1584,19.9599,20.1319,818900.0],["2007-01-16",20.2731,20.326,20.1099,20.1408,921600.0],["2007-01-17",20.0702,20.2334,20.004,20.1893,667800.0],["2007-01-18",20.3304,20.3568,20.0614,20.2289,1166300.0],["2007-01-19",20.1452,20.4053,20.1452,20.3701,1525100.0],["2007-01-22",20.4186,20.4406,20.079,20.1231,1508800.0],["2007-01-23",20.2598,20.3127,20.1628,20.2863,1387600.0],["2007-01-24",20.3304,20.445,20.2819,20.3789,590300.0],["2007-01-25",20.3833,20.423,20.1187,20.1452,1215300.0],["2007-01-26",19.9776,20.0084,19.8276,19.9952,952300.0],["2007-01-29",19.6953,19.7747,19.6292,19.6556,1338400.0],["2007-01-30",19.7262,19.7527,19.5498,19.5983,1328000.0],["2007-01-31",19.3161,19.4528,19.2543,19.4396,2271900.0],["2007-02-01",19.2896,19.5101,19.2896,19.4572,1293100.0],["2007-02-02",19.4528,19.5057,19.3028,19.391,880500.0],["2007-02-05",19.4175,19.5145,19.3602,19.4969,710100.0],["2007-02-06",19.466,19.563,19.3822,19.5057,784400.0],["2007-02-07",19.4704,19.5366,19.3999,19.4616,1086100.0],["2007-02-08",19.4881,19.5983,19.4748,19.5498,701800.0],["2007-02-09",19.1882,19.3955,19.1838,19.3072,2175900.0],["2007-02-12",19.5013,19.5542,19.3028,19.5322,2093300.0],["2007-02-13",18.9941,19.3117,18.9809,19.1397,2708300.0],["2007-02-14",19.2102,19.2984,19.1794,19.2984,3202400.0],["2007-02-15",19.3822,19.4351,19.2896,19.3161,1828200.0],["2007-02-16",19.2455,19.3072,19.2014,19.2984,2115300.0],["2007-02-20",19.294,19.369,19.2411,19.3161,643100.0],["2007-02-21",19.3249,19.4219,19.2808,19.3558,795300.0],["2007-02-22",19.2411,19.3161,19.197,19.3072,1047200.0],["2007-02-23",19.2764,19.3734,19.2146,19.3425,1040200.0],["2007-02-26",19.3425,19.3955,19.272,19.2764,2069400.0],["2007-02-27",19.2146,19.2543,18.7825,18.8927,2550200.0],["2007-02-28",18.8839,18.8839,18.6546,18.7031,1476000.0],["2007-03-01",18.4252,18.5443,18.2444,18.4826,1557000.0],["2007-03-02",18.6546,18.778,18.487,18.5002,1009200.0],["2007-03-05",18.3238,18.5796,18.3238,18.3635,1531900.0],["2007-03-06",18.6193,18.7295,18.5355,18.6634,1216900.0],["2007-03-07",18.659,18.8618,18.6502,18.7428,1069600.0],["2007-03-08",18.8001,19.0956,18.778,19.0912,2027000.0],["2007-03-09",18.8751,18.9809,18.756,18.8927,1779900.0],["2007-03-12",18.8574,18.9103,18.7869,18.831,1114400.0],["2007-03-13",18.7251,18.8001,18.5443,18.584,2353000.0],["2007-03-14",18.3944,18.5046,18.2929,18.4782,1053600.0],["2007-03-15",18.3944,18.5928,18.3547,18.4782,1129900.0],["2007-03-16",18.606,18.7207,18.5046,18.5708,2414100.0],["2007-03-19",18.5664,18.7119,18.5046,18.6854,1785500.0],["2007-03-20",18.6413,18.9103,18.6149,18.8618,1649100.0],["2007-03-21",18.8751,19.2543,18.853,19.2411,1285400.0],["2007-03-22",19.2102,19.2852,19.1264,19.1926,1242700.0],["2007-03-23",19.1308,19.2235,19.0867,19.1397,1286300.0],["2007-03-26",18.9677,19.1176,18.8398,19.1044,1571800.0],["2007-03-27",18.9853,19.0426,18.9412,19.0162,874300.0],["2007-03-28",18.9192,19.003,18.8574,18.9324,710600.0],["2007-03-29",19.0603,19.1617,19.0206,19.1441,1523600.0],["2007-03-30",19.1088,19.2808,19.1044,19.1882,1265200.0],["2007-04-02",19.0735,19.1308,18.9677,19.0647,1500300.0],["2007-04-03",19.0382,19.1882,19.0074,19.1176,1537400.0],["2007-04-04",19.2543,19.3425,19.2323,19.3425,1159800.0],["2007-04-05",19.3072,19.466,19.3072,19.3954,593400.0],["2007-04-09",19.3602,19.3602,19.1838,19.2058,979400.0],["2007-04-10",19.2543,19.3866,19.2411,19.3293,2256600.0],["2007-04-11",19.5013,19.5057,19.3205,19.3778,1234800.0],["2007-04-12",19.4836,19.6159,19.4043,19.5718,1579300.0],["2007-04-13",20.0834,20.1804,20.0217,20.154,3129100.0],["2007-04-16",20.2686,20.4098,20.2686,20.3701,1241000.0],["2007-04-17",20.4186,20.4627,20.2907,20.348,1139400.0],["2007-04-18",20.4142,20.4406,20.2819,20.348,1231000.0],["2007-04-19",20.1011,20.2863,20.0702,20.1981,1100100.0],["2007-04-20",20.2113,20.3216,20.1981,20.2863,984300.0],["2007-04-23",20.0702,20.1319,19.9511,19.9643,901800.0],["2007-04-24",20.1893,20.1893,20.0349,20.1143,966900.0],["2007-04-25",20.3568,20.4406,20.2466,20.4098,868500.0],["2007-04-26",20.3965,20.423,20.2731,20.3392,677900.0],["2007-04-27",20.2334,20.4186,20.1937,20.3965,667300.0],["2007-04-30",20.4142,20.4362,20.2113,20.2245,875200.0],["2007-05-01",20.2951,20.3789,19.9423,20.0481,2827800.0],["2007-05-02",20.2201,20.6303,20.2157,20.4936,4536000.0],["2007-05-03",20.2422,20.3436,20.1407,20.2245,2396100.0],["2007-05-04",20.3436,20.5685,20.3436,20.4671,1282400.0],["2007-05-07",20.7096,20.7096,20.5685,20.6347,1036800.0],["2007-05-08",20.423,20.5332,20.3613,20.4936,1375800.0],["2007-05-09",20.3789,20.498,20.2995,20.4054,1106400.0],["2007-05-10",20.2731,20.4098,20.1187,20.1496,705900.0],["2007-05-11",20.1672,20.2113,20.057,20.176,2020000.0],["2007-05-14",20.1849,20.2069,20.0746,20.1231,3147400.0],["2007-05-15",20.2686,20.4318,20.2157,20.348,1059600.0],["2007-05-16",20.5862,20.6347,20.4406,20.5421,1147700.0],["2007-05-17",20.3657,20.4009,20.2686,20.3745,1923800.0],["2007-05-18",20.8155,20.9037,20.7846,20.8552,1563800.0],["2007-05-21",21.1066,21.1462,21.0139,21.0625,1862300.0],["2007-05-22",21.0272,21.1286,20.9522,21.058,1326200.0],["2007-05-23",20.9963,21.036,20.8331,20.8552,1033200.0],["2007-05-24",20.9434,20.9919,20.7626,20.8419,1273500.0],["2007-05-25",20.8861,21.0801,20.8552,20.9125,833000.0],["2007-05-29",20.9346,21.0095,20.8464,20.8728,949400.0],["2007-05-30",20.8419,21.0536,20.7846,21.0139,1246400.0],["2007-05-31",21.1418,21.3006,21.1418,21.2124,1434600.0],["2007-06-01",21.133,21.2521,21.0051,21.208,1819600.0],["2007-06-04",21.1967,21.287,21.1425,21.278,1245700.0],["2007-06-05",21.0521,21.1154,20.903,20.9121,1659700.0],["2007-06-06",21.0115,21.0205,20.6455,20.8127,1414100.0],["2007-06-07",20.7043,20.8172,20.3971,20.4332,1688600.0],["2007-06-08",20.6004,20.632,20.3112,20.5552,1416700.0],["2007-06-11",20.2164,20.754,20.1893,20.3926,4323900.0],["2007-06-12",20.1305,20.2706,20.0447,20.0492,2675300.0],["2007-06-13",20.135,20.3022,19.3987,19.4574,8878900.0],["2007-06-14",18.59,18.9514,18.5629,18.6713,12195800.0],["2007-06-15",18.8701,18.9514,18.7436,18.8927,4153100.0],["2007-06-18",18.7707,18.8069,18.6126,18.6804,2525700.0],["2007-06-19",19.0373,19.3174,18.7301,18.7888,6083800.0],["2007-06-20",18.7752,18.7752,18.4138,18.4409,3083200.0],["2007-06-21",18.4048,18.459,18.3235,18.4319,3486400.0],["2007-06-22",18.3461,18.3641,18.188,18.2376,2129900.0],["2007-06-25",18.2151,18.2828,18.0569,18.0705,2636600.0],["2007-06-26",18.3461,18.3732,18.1744,18.2376,1675300.0],["2007-06-27",18.2557,18.4364,18.188,18.3777,2263900.0],["2007-06-28",18.4229,18.45,18.3145,18.337,1649800.0],["2007-06-29",18.3822,18.4726,18.0795,18.1925,1792400.0],["2007-07-02",18.6307,18.6488,18.4409,18.5313,2245500.0],["2007-07-03",18.6216,18.6216,18.5494,18.5629,1425800.0],["2007-07-05",19.0418,19.0508,18.7481,18.8475,3076400.0],["2007-07-06",18.9153,18.9514,18.8385,18.9017,1701200.0],["2007-07-09",19.0644,19.0689,18.843,18.8566,2014700.0],["2007-07-10",18.8746,18.9469,18.7075,18.7075,2225700.0],["2007-07-11",18.8204,18.8611,18.7256,18.7933,2553000.0],["2007-07-12",19.087,19.2406,19.0463,19.2044,4226700.0],["2007-07-13",19.1999,19.2541,19.1367,19.2089,7698500.0],["2007-07-16",19.3987,19.4529,19.2903,19.3806,2956600.0],["2007-07-17",19.3038,19.4439,19.2767,19.2948,2184100.0],["2007-07-18",19.3174,19.3942,19.1276,19.2857,2148400.0],["2007-07-19",19.4439,19.5116,18.9966,19.4619,3511400.0],["2007-07-20",19.62,19.6607,19.3761,19.4484,4634600.0],["2007-07-23",19.3445,19.4529,19.3083,19.3264,1324200.0],["2007-07-24",19.3806,19.3987,19.0689,19.087,1186300.0],["2007-07-25",19.2406,19.2903,18.9243,19.1367,2033700.0],["2007-07-26",18.8882,18.9966,18.6126,18.6713,2185900.0],["2007-07-27",18.7527,18.7617,18.4274,18.4635,2062100.0],["2007-07-30",18.7301,18.7843,18.5268,18.712,1266700.0],["2007-07-31",19.0056,19.0734,18.7933,18.8611,1282100.0],["2007-08-01",18.2919,18.5042,18.188,18.4906,2642600.0],["2007-08-02",18.6307,18.7933,18.59,18.6759,9491400.0],["2007-08-03",18.6759,18.7436,18.4138,18.4364,3127800.0],["2007-08-06",18.7707,18.8159,18.5855,18.8024,3954800.0],["2007-08-07",18.8611,19.0282,18.7481,18.9108,1675400.0],["2007-08-08",19.1141,19.2677,19.0327,19.1592,1743600.0],["2007-08-09",18.6126,18.8611,18.5358,18.6262,3734600.0],["2007-08-10",18.2602,18.4545,18.1337,18.3687,3845800.0],["2007-08-13",18.3822,18.4364,18.1473,18.1834,1194000.0],["2007-08-14",18.1608,18.1608,17.9033,17.9395,1079100.0],["2007-08-15",17.7091,17.8491,17.5284,17.5374,1541900.0],["2007-08-16",17.3432,17.5013,17.1218,17.438,1918400.0],["2007-08-17",17.8265,17.8943,17.5826,17.7317,2553600.0],["2007-08-20",17.9395,17.9621,17.7046,17.8717,1247700.0],["2007-08-21",17.8356,17.9621,17.7814,17.8536,672400.0],["2007-08-22",18.0524,18.1202,17.953,18.0931,979800.0],["2007-08-23",18.2331,18.2331,17.9576,18.0344,1193200.0],["2007-08-24",18.075,18.3641,18.0479,18.337,1472900.0],["2007-08-27",18.3912,18.4229,18.2964,18.337,1038300.0],["2007-08-28",18.1021,18.1699,17.822,17.8356,946300.0],["2007-08-29",18.1157,18.2512,17.935,18.2422,977300.0],["2007-08-30",18.1337,18.328,18.1292,18.1654,1280800.0],["2007-08-31",18.4861,18.59,18.3325,18.4997,2165800.0],["2007-09-04",18.4003,18.7075,18.4003,18.6307,1850000.0],["2007-09-05",18.6171,18.6713,18.4455,18.5448,996500.0],["2007-09-06",18.5629,18.6126,18.459,18.5358,454500.0],["2007-09-07",18.6939,18.7752,18.4906,18.5674,624300.0],["2007-09-10",18.8791,18.8837,18.5177,18.6307,1695500.0],["2007-09-11",18.8385,18.9514,18.7888,18.8927,3373000.0],["2007-09-12",19.1638,19.349,19.1141,19.2586,1055100.0],["2007-09-13",19.4258,19.5161,19.2812,19.3445,906400.0],["2007-09-14",19.2135,19.2903,19.1954,19.2812,1251900.0],["2007-09-17",18.9153,19.0011,18.7662,18.8882,1454500.0],["2007-09-18",19.0779,19.3716,18.9785,19.3445,1260500.0],["2007-09-19",19.5523,19.6788,19.4755,19.5252,773200.0],["2007-09-20",19.4529,19.6381,19.4122,19.471,756100.0],["2007-09-21",19.1728,19.2948,19.1321,19.1954,1289600.0],["2007-09-24",19.1818,19.236,19.1141,19.1728,906000.0],["2007-09-25",19.1141,19.3083,19.105,19.2586,1284800.0],["2007-09-26",19.3671,19.3851,19.2089,19.2496,668200.0],["2007-09-27",19.1276,19.1954,19.0915,19.1457,941300.0],["2007-09-28",19.0373,19.1683,18.9605,19.1638,1518700.0],["2007-10-01",19.0599,19.2406,19.0327,19.1863,2089000.0],["2007-10-02",19.1095,19.2225,19.096,19.2135,3216000.0],["2007-10-03",19.2677,19.2767,19.1005,19.1276,3731400.0],["2007-10-04",19.4439,19.5071,19.2541,19.3535,3809200.0],["2007-10-05",19.4529,19.5161,19.3942,19.4393,1059400.0],["2007-10-08",19.5749,19.9815,19.5658,19.7511,1573200.0],["2007-10-09",20.0311,20.2841,20.0266,20.2525,1421600.0],["2007-10-10",20.1486,20.1757,19.9995,20.117,1113300.0],["2007-10-11",20.2344,20.2841,19.9905,20.0582,1035200.0],["2007-10-12",19.9092,20.0763,19.7917,20.0673,995900.0],["2007-10-15",19.9634,20.0673,19.7872,19.864,1125600.0],["2007-10-16",19.471,19.5523,19.3716,19.4664,1190700.0],["2007-10-17",19.489,19.4981,19.3083,19.4122,1503500.0],["2007-10-18",19.2857,19.48,19.2857,19.4167,837800.0],["2007-10-19",19.105,19.2135,19.0282,19.0282,1269700.0],["2007-10-22",18.8882,19.0147,18.7662,18.9514,944900.0],["2007-10-23",19.0824,19.1502,18.9559,19.1502,884900.0],["2007-10-24",18.9243,19.0779,18.7707,19.0689,955800.0],["2007-10-25",19.1412,19.3128,19.1412,19.2586,1291800.0],["2007-10-26",19.3671,19.489,19.2767,19.4845,1054800.0],["2007-10-29",19.087,19.2541,19.0282,19.1954,2152800.0],["2007-10-30",19.2496,19.3761,19.2225,19.2812,989600.0],["2007-10-31",19.7014,19.8866,19.6246,19.8821,1770100.0],["2007-11-01",19.7556,19.7872,19.5252,19.5252,734400.0],["2007-11-02",19.9227,19.9408,19.7285,19.8866,1324700.0],["2007-11-05",19.5794,19.8143,19.5794,19.6968,1082600.0],["2007-11-06",20.5055,20.7088,20.1712,20.4422,2314400.0],["2007-11-07",20.4694,20.5281,20.1938,20.2028,1141500.0],["2007-11-08",20.388,20.5552,20.3067,20.5462,1650000.0],["2007-11-09",20.3022,20.5462,20.239,20.3022,1218800.0],["2007-11-12",20.2209,20.4197,20.1712,20.1712,1132100.0],["2007-11-13",20.7178,20.8488,20.5507,20.7766,1273000.0],["2007-11-14",21.1244,21.1651,20.0989,20.1622,3110800.0],["2007-11-15",20.0131,20.0221,19.7601,19.8188,3327500.0],["2007-11-16",19.8911,19.9634,19.7601,19.8775,789200.0],["2007-11-19",19.5794,19.6471,19.4167,19.4619,1115300.0],["2007-11-20",19.8504,20.0266,19.6833,19.8143,1781700.0],["2007-11-21",20.0447,20.0537,19.6291,19.7646,913800.0],["2007-11-23",20.894,21.0341,20.6952,20.9256,1125400.0],["2007-11-26",20.7811,20.8398,20.3293,20.3338,1264300.0],["2007-11-27",20.6546,20.8172,20.5913,20.7946,1897600.0],["2007-11-28",20.8985,21.2102,20.8805,21.1741,1083200.0],["2007-11-29",21.0386,21.0883,20.894,20.9934,825000.0],["2007-11-30",21.4677,21.6259,21.3458,21.4406,1462900.0],["2007-12-03",21.4813,21.4813,21.2373,21.3187,886600.0],["2007-12-04",21.6033,21.6033,21.4181,21.4678,746000.0],["2007-12-05",21.6575,21.7524,21.5491,21.5942,914800.0],["2007-12-06",21.3187,21.5265,21.3187,21.4813,1017300.0],["2007-12-07",21.6485,21.793,21.6439,21.793,711300.0],["2007-12-10",21.4,21.6033,21.4,21.5039,921700.0],["2007-12-11",21.5084,21.6168,21.269,21.269,830300.0],["2007-12-12",21.7749,21.8201,21.3729,21.6033,1181700.0],["2007-12-13",21.1651,21.2419,20.9256,21.0657,1394300.0],["2007-12-14",20.8534,20.9076,20.5733,20.5733,1056500.0],["2007-12-17",20.2661,20.7359,20.2661,20.3609,1692100.0],["2007-12-18",20.8985,20.9482,20.6139,20.7404,1081800.0],["2007-12-19",21.0838,21.1244,20.6772,20.8534,1163700.0],["2007-12-20",20.8082,20.8669,20.6501,20.7675,1577500.0],["2007-12-21",21.0431,21.1289,20.9392,21.1018,2199200.0],["2007-12-24",21.2283,21.2283,20.9121,21.147,262300.0],["2007-12-26",21.1877,21.2328,21.0069,21.2148,462700.0],["2007-12-27",21.0612,21.0837,20.885,20.9256,498400.0],["2007-12-28",20.9573,21.147,20.9166,21.0476,625800.0],["2007-12-31",21.1515,21.1515,20.5687,20.5687,498300.0],["2008-01-02",20.9392,20.9663,20.5462,20.6184,929600.0],["2008-01-03",20.4919,20.5371,20.3429,20.3655,1574700.0],["2008-01-04",20.5055,20.5958,20.257,20.2661,1121200.0],["2008-01-07",20.8669,21.016,20.7585,20.9934,1994500.0],["2008-01-08",21.7749,21.9105,21.6033,21.6394,2443800.0],["2008-01-09",21.9963,22.1544,21.8517,22.037,2256700.0],["2008-01-10",21.9285,22.1092,21.7027,21.8111,2857700.0],["2008-01-11",21.8382,21.9918,21.6981,21.784,1117700.0],["2008-01-14",21.9285,22.0234,21.4181,21.5129,2027700.0],["2008-01-15",21.5084,21.5852,21.147,21.3232,1602000.0],["2008-01-16",21.3232,21.4452,20.9256,20.9256,2614500.0],["2008-01-17",20.8037,20.885,20.1847,20.2119,6556800.0],["2008-01-18",20.4694,20.5868,20.0718,20.2254,6513400.0],["2008-01-22",18.5494,19.611,18.5494,19.2406,3434500.0],["2008-01-23",18.3009,18.6939,17.9079,18.4997,3235900.0],["2008-01-24",18.7572,18.8882,18.3551,18.843,2483200.0],["2008-01-25",18.7165,18.721,18.1112,18.2241,1450700.0],["2008-01-28",18.5087,18.834,18.3867,18.8159,1321500.0],["2008-01-29",18.6081,18.6759,18.3099,18.5313,2142000.0],["2008-01-30",18.1292,18.3099,17.953,18.0027,2564900.0],["2008-01-31",18.0298,18.5448,17.9621,18.4726,1987700.0],["2008-02-01",18.0298,18.2151,17.9304,18.075,3408600.0],["2008-02-04",18.0524,18.188,17.9214,18.1563,1584900.0],["2008-02-05",17.5103,17.5374,17.0992,17.1218,3211000.0],["2008-02-06",17.2754,17.5465,17.2393,17.3432,1662100.0],["2008-02-07",17.1625,17.3386,16.9772,17.1941,1800700.0],["2008-02-08",16.923,17.0676,16.8733,16.9908,2304500.0],["2008-02-11",16.9095,17.0405,16.7288,16.9682,1905800.0],["2008-02-12",17.0992,17.4922,17.0766,17.3161,1639600.0],["2008-02-13",17.569,17.7226,17.4968,17.6594,2012400.0],["2008-02-14",17.4606,17.5464,17.307,17.3296,1380100.0],["2008-02-15",17.2257,17.298,17.1082,17.2709,1292100.0],["2008-02-19",17.569,17.6413,17.4651,17.5284,1170900.0],["2008-02-20",17.176,17.3748,17.0766,17.3296,1386000.0],["2008-02-21",17.4245,17.5284,17.3296,17.3296,862200.0],["2008-02-22",17.5148,17.5555,17.0766,17.4154,1248200.0],["2008-02-25",17.56,17.6504,17.4561,17.6504,1287400.0],["2008-02-26",17.3793,17.6684,17.3748,17.6007,1314200.0],["2008-02-27",17.6007,17.7362,17.5193,17.6458,2239700.0],["2008-02-28",17.1896,17.3974,17.1489,17.3251,1692100.0],["2008-02-29",16.9275,16.9456,16.6565,16.7559,2103800.0],["2008-03-03",16.8507,17.0179,16.7242,16.9321,1552200.0],["2008-03-04",16.5978,16.7197,16.5029,16.6249,1772500.0],["2008-03-05",16.7017,16.8598,16.67,16.801,2150300.0],["2008-03-06",16.6655,16.6971,16.4758,16.4758,1080200.0],["2008-03-07",16.417,16.4803,16.3041,16.3719,2740400.0],["2008-03-10",16.4893,16.5526,16.2725,16.3899,1558000.0],["2008-03-11",16.8733,16.8914,16.4577,16.7378,1360400.0],["2008-03-12",16.7152,16.7694,16.5887,16.6068,1237200.0],["2008-03-13",16.3538,16.6384,16.2589,16.5706,1356600.0],["2008-03-14",16.3493,16.3493,15.8388,16.024,1931700.0],["2008-03-17",15.9427,16.2725,15.9156,16.0376,1847900.0],["2008-03-18",16.2499,16.4713,16.2228,16.399,1710900.0],["2008-03-19",16.2499,16.399,15.9788,16.0195,1902400.0],["2008-03-20",16.1505,16.2454,16.0105,16.2228,1610700.0],["2008-03-24",16.417,16.5661,16.2273,16.5029,1206000.0],["2008-03-25",16.5887,16.7513,16.5074,16.7152,1030200.0],["2008-03-26",16.5616,16.6474,16.4577,16.6158,1027400.0],["2008-03-27",16.8372,16.8643,16.6384,16.7197,1973900.0],["2008-03-28",16.9727,16.9953,16.7378,16.7875,838700.0],["2008-03-31",16.7694,17.0269,16.7423,16.9592,1329400.0],["2008-04-01",17.0089,17.2393,16.8733,17.2257,1179800.0],["2008-04-02",17.1489,17.4561,17.1489,17.3251,1073700.0],["2008-04-03",17.2438,17.4335,17.2076,17.3838,796800.0],["2008-04-04",17.3748,17.5826,17.2709,17.5058,677900.0],["2008-04-07",17.2844,17.5103,17.2302,17.3567,777900.0],["2008-04-08",17.2528,17.4245,17.2121,17.3883,2513500.0],["2008-04-09",17.3522,17.3974,17.2167,17.2618,1235700.0],["2008-04-10",17.3206,17.4471,17.1941,17.3612,815300.0],["2008-04-11",17.2799,17.2844,17.1037,17.1173,879600.0],["2008-04-14",17.2212,17.2573,17.1082,17.2121,1811700.0],["2008-04-15",17.0857,17.0857,16.9321,16.9501,1042400.0],["2008-04-16",17.2347,17.438,17.1579,17.438,3493600.0],["2008-04-17",17.2121,17.2618,17.1173,17.1534,2037500.0],["2008-04-18",17.4651,17.4651,17.3206,17.4561,1154100.0],["2008-04-21",17.7497,17.7497,17.4968,17.6233,1035300.0],["2008-04-22",17.4922,17.4922,17.3432,17.3748,870200.0],["2008-04-23",17.4697,17.8356,17.429,17.822,1233900.0],["2008-04-24",17.7723,17.8536,17.5464,17.7,909200.0],["2008-04-25",17.8491,17.935,17.7723,17.8853,705900.0],["2008-04-28",17.6413,17.7497,17.6142,17.6594,773700.0],["2008-04-29",17.4742,17.7,17.4245,17.5916,1105600.0],["2008-04-30",17.4922,17.7994,17.3612,17.429,1693200.0],["2008-05-01",17.4561,17.6729,17.4471,17.6684,746100.0],["2008-05-02",17.7588,17.813,17.6865,17.7814,914700.0],["2008-05-05",17.6187,17.7452,17.6187,17.682,816600.0],["2008-05-06",17.7723,17.9259,17.6187,17.8943,964700.0],["2008-05-07",17.5148,17.6323,17.3929,17.3929,801700.0],["2008-05-08",17.56,17.6323,17.429,17.5103,643500.0],["2008-05-09",16.5797,16.7197,16.4125,16.4667,4808500.0],["2008-05-12",16.4622,16.7468,16.4622,16.6836,1787600.0],["2008-05-13",16.6203,16.7694,16.5842,16.6926,1212500.0],["2008-05-14",16.9908,17.0721,16.7333,16.9592,1717200.0],["2008-05-15",16.9366,17.4742,16.8643,17.429,2687200.0],["2008-05-16",17.3397,17.4948,17.2456,17.3914,4298500.0],["2008-05-19",17.5418,17.5606,17.3632,17.4384,1944600.0],["2008-05-20",17.6265,17.6453,17.4525,17.5559,967800.0],["2008-05-21",17.5606,17.6453,17.4525,17.476,2353300.0],["2008-05-22",17.5277,17.7205,17.4854,17.6594,2062800.0],["2008-05-23",17.5324,17.5324,17.2315,17.255,1133300.0],["2008-05-27",17.2785,17.3726,17.1986,17.2785,1100500.0],["2008-05-28",17.2973,17.3914,17.1516,17.2644,1585500.0],["2008-05-29",17.2597,17.3209,17.1798,17.2644,1669400.0],["2008-05-30",17.4901,17.5936,17.3867,17.5465,1927800.0],["2008-06-02",17.3961,17.4102,17.2221,17.255,1436700.0],["2008-06-03",17.1939,17.2503,17.0388,17.1046,1256000.0],["2008-06-04",16.7896,16.8789,16.7237,16.7331,1536400.0],["2008-06-05",16.8977,17.0717,16.8507,17.0247,1101100.0],["2008-06-06",16.7614,16.7896,16.5639,16.5639,1077900.0],["2008-06-09",16.5263,16.5404,16.0138,16.1266,1637900.0],["2008-06-10",15.7646,15.8727,15.6988,15.7458,2655700.0],["2008-06-11",15.8398,15.8775,15.68,15.68,1558900.0],["2008-06-12",15.6142,15.6941,15.4214,15.5201,1982000.0],["2008-06-13",15.365,15.5812,15.3509,15.5342,2016700.0],["2008-06-16",15.3227,15.412,15.1628,15.2992,1904100.0],["2008-06-17",15.4073,15.4073,15.285,15.3086,1071100.0],["2008-06-18",15.459,15.5154,15.3838,15.3885,2087900.0],["2008-06-19",15.2474,15.3744,15.2098,15.3415,1618000.0],["2008-06-20",15.3603,15.3932,15.1158,15.1957,1150100.0],["2008-06-23",15.3227,15.3462,15.097,15.1299,1008100.0],["2008-06-24",15.459,15.4684,15.365,15.4355,1978700.0],["2008-06-25",15.4731,15.7411,15.4402,15.6659,1490100.0],["2008-06-26",15.8869,15.8869,15.6659,15.6988,1595700.0],["2008-06-27",15.6095,15.7599,15.4684,15.506,1221300.0],["2008-06-30",15.5859,15.7364,15.5013,15.6236,1698100.0],["2008-07-01",15.5577,15.6189,15.365,15.5248,1464400.0],["2008-07-02",16.1501,16.1548,15.9057,15.9198,1809700.0],["2008-07-03",16.6955,16.6955,16.4558,16.5498,1821400.0],["2008-07-07",16.4511,16.6109,16.2771,16.4228,1988900.0],["2008-07-08",16.8977,17.0105,16.7755,17.0105,2053900.0],["2008-07-09",16.7661,16.8789,16.5404,16.5404,1337400.0],["2008-07-10",16.8554,16.9118,16.7473,16.893,1608500.0],["2008-07-11",16.5545,16.6579,16.3147,16.4558,1277600.0],["2008-07-14",16.5545,16.6438,16.4558,16.5263,1346500.0],["2008-07-15",16.5028,16.5357,16.3335,16.3711,1535000.0],["2008-07-16",16.4087,16.5263,16.3147,16.4746,1449700.0],["2008-07-17",16.4558,16.752,16.4228,16.6156,1976000.0],["2008-07-18",16.9353,17.0105,16.7802,16.9729,1229500.0],["2008-07-21",16.9494,16.9494,16.7143,16.8084,1201200.0],["2008-07-22",17.0011,17.4478,16.9541,17.3961,1519700.0],["2008-07-23",17.0247,17.1375,16.8695,16.9306,1787700.0],["2008-07-24",17.0858,17.0905,16.9682,17.0623,1526000.0],["2008-07-25",17.3726,17.4384,17.2268,17.3068,1328200.0],["2008-07-28",17.3444,17.3538,17.0952,17.1234,1250800.0],["2008-07-29",17.0811,17.2221,16.8413,16.94,1984000.0],["2008-07-30",17.2268,17.2973,16.9729,17.1234,1662600.0],["2008-07-31",16.6344,16.6861,16.4087,16.4369,2794300.0],["2008-08-01",16.6579,16.719,16.5028,16.5921,3009200.0],["2008-08-04",16.578,16.7896,16.5733,16.6908,1410700.0],["2008-08-05",16.9071,17.1093,16.8413,17.067,1256900.0],["2008-08-06",16.8648,17.0341,16.8366,16.893,1619400.0],["2008-08-07",16.8319,16.8789,16.6062,16.6814,937200.0],["2008-08-08",16.9729,17.2315,16.9306,17.2033,1502300.0],["2008-08-11",17.0482,17.1375,16.9541,17.0105,963100.0],["2008-08-12",16.9588,17.0294,16.9024,16.9494,1121700.0],["2008-08-13",16.9118,17.0341,16.7849,16.9353,619200.0],["2008-08-14",16.94,17.0435,16.8977,16.9353,1158700.0],["2008-08-15",17.1375,17.2926,17.0858,17.2926,1424800.0],["2008-08-18",17.3538,17.3538,16.987,17.0952,1048100.0],["2008-08-19",16.8977,16.9494,16.7426,16.8507,1129900.0],["2008-08-20",16.7284,16.7755,16.5733,16.6955,1163100.0],["2008-08-21",16.4228,16.4699,16.3194,16.404,1020900.0],["2008-08-22",16.4652,16.6485,16.4417,16.5874,568100.0],["2008-08-25",16.5874,16.5968,16.3758,16.4181,727900.0],["2008-08-26",16.1407,16.3852,16.1407,16.2724,959200.0],["2008-08-27",16.4087,16.5498,16.3382,16.5169,993100.0],["2008-08-28",16.7002,16.8601,16.6297,16.846,884900.0],["2008-08-29",16.8742,16.893,16.6579,16.6673,726800.0],["2008-09-02",16.6767,16.7237,16.4793,16.5451,1057500.0],["2008-09-03",16.4369,16.4652,16.2912,16.4652,1295400.0],["2008-09-04",16.0232,16.0373,15.4543,15.4966,1895100.0],["2008-09-05",15.6048,15.6189,15.3274,15.4731,1286300.0],["2008-09-08",15.633,15.633,15.2521,15.4543,1782300.0],["2008-09-09",15.8445,15.9292,15.7364,15.7646,3083400.0],["2008-09-10",16.7332,16.8507,16.5874,16.6673,3742100.0],["2008-09-11",16.3288,16.5263,16.263,16.5028,1792000.0],["2008-09-12",16.5263,16.9071,16.4652,16.9071,1547000.0],["2008-09-15",16.5733,16.6673,16.4134,16.4463,1881700.0],["2008-09-16",16.2113,16.3523,15.8492,16.0749,1503800.0],["2008-09-17",16.1031,16.1502,15.5483,15.5671,3143700.0],["2008-09-18",15.6941,15.7787,15.238,15.6988,2411600.0],["2008-09-19",15.9151,16.1972,15.6283,16.1972,1966300.0],["2008-09-22",16.1078,16.1078,15.6565,15.6565,1173800.0],["2008-09-23",15.8069,16.0279,15.5013,15.5624,1840900.0],["2008-09-24",15.5483,15.6048,15.2897,15.4778,1216700.0],["2008-09-25",15.9057,16.0937,15.8492,15.9856,1167700.0],["2008-09-26",16.0655,16.1454,15.9245,16.1078,1126700.0],["2008-09-29",15.5201,15.6142,14.6409,14.8102,2363000.0],["2008-09-30",15.3039,15.5013,15.238,15.4543,1605900.0],["2008-10-01",15.6424,15.9386,15.5248,15.8728,1493900.0],["2008-10-02",15.8539,15.9292,15.6424,15.6988,1676000.0],["2008-10-03",15.901,16.136,15.6659,15.7223,1705300.0],["2008-10-06",15.2192,15.3227,14.0109,14.5281,2798000.0],["2008-10-07",15.2568,15.3086,14.2742,14.2742,2242400.0],["2008-10-08",14.1519,14.4482,13.6771,13.757,2635600.0],["2008-10-09",13.5736,13.7335,12.5581,12.6192,2335600.0],["2008-10-10",12.1585,12.7321,11.7024,12.3935,4532200.0],["2008-10-13",12.5628,13.4561,12.544,13.4514,1467000.0],["2008-10-14",13.757,13.8134,13.1411,13.442,2165500.0],["2008-10-15",13.4843,13.5125,12.497,12.5957,1473900.0],["2008-10-16",13.1176,13.2633,12.4923,13.2539,3347300.0],["2008-10-17",13.6724,14.3588,13.5783,13.757,3230500.0],["2008-10-20",14.3823,14.8572,14.2789,14.8572,1702300.0],["2008-10-21",14.4999,14.6315,14.1802,14.2507,915600.0],["2008-10-22",13.8463,13.8981,13.2351,13.3809,1094300.0],["2008-10-23",13.9686,14.3917,12.953,13.6912,3718100.0],["2008-10-24",12.4405,13.3856,12.4311,12.953,2305600.0],["2008-10-27",12.638,13.0659,12.5722,12.6004,1604600.0],["2008-10-28",13.4561,14.5516,13.0094,14.5516,2883100.0],["2008-10-29",14.5657,15.0076,14.3541,14.6127,2170800.0],["2008-10-30",14.3635,14.5375,13.851,14.4811,1671000.0],["2008-10-31",14.3588,14.9935,14.3306,14.8666,1601500.0],["2008-11-03",14.6644,14.8384,14.5422,14.6738,1188900.0],["2008-11-04",14.9183,15.2239,14.7867,15.0876,1247700.0],["2008-11-05",14.3917,14.7161,13.9545,13.9592,1716500.0],["2008-11-06",14.0861,14.2742,13.2633,13.3668,2008700.0],["2008-11-07",13.7053,14.293,13.6865,14.246,1759500.0],["2008-11-10",14.4905,14.608,13.9122,14.0908,1133300.0],["2008-11-11",14.1566,14.3682,13.9357,14.1143,1374500.0],["2008-11-12",14.119,14.2272,13.6442,13.6865,1460500.0],["2008-11-13",14.0297,14.8901,13.6066,14.8901,2395100.0],["2008-11-14",14.5751,14.8102,14.1849,14.2084,1719300.0],["2008-11-17",14.072,14.1943,13.7053,13.7429,1497100.0],["2008-11-18",13.8416,14.2225,13.6301,14.0626,1371900.0],["2008-11-19",14.0626,14.1943,12.8355,12.859,3134200.0],["2008-11-20",12.9107,13.0236,11.8717,11.9328,3341700.0],["2008-11-21",11.9704,12.0127,11.2604,11.9704,4345900.0],["2008-11-24",12.7603,13.5642,12.6897,13.3668,3791400.0],["2008-11-25",13.5031,13.5595,12.9577,13.2022,2286700.0],["2008-11-26",12.8543,13.0,12.6474,13.0,1274800.0],["2008-11-28",12.8684,13.08,12.6991,13.0047,868800.0],["2008-12-01",12.9953,13.1129,12.5064,12.5346,1572800.0],["2008-12-02",12.6521,12.9671,12.5017,12.9389,2163900.0],["2008-12-03",12.6662,13.2351,12.6521,13.2351,1878300.0],["2008-12-04",13.033,13.3527,12.8449,12.9859,1401300.0],["2008-12-05",13.0,13.4279,12.8214,13.3668,1823500.0],["2008-12-08",13.7006,13.8228,13.4467,13.5878,1503500.0],["2008-12-09",13.6677,14.0626,13.5219,13.6113,1783300.0],["2008-12-10",13.8087,13.884,13.5407,13.7194,1833600.0],["2008-12-11",13.7006,13.8934,13.5031,13.5925,1631600.0],["2008-12-12",13.5925,14.0626,13.5266,14.0015,2237700.0],["2008-12-15",14.1849,14.1849,13.8228,13.9874,1225500.0],["2008-12-16",14.3165,15.0547,14.2507,15.0218,2167200.0],["2008-12-17",15.4355,15.6706,15.1769,15.4261,2932000.0],["2008-12-18",15.7787,15.7834,15.0923,15.2286,2974900.0],["2008-12-19",15.4496,15.5765,15.2474,15.3274,2315400.0],["2008-12-22",15.5577,15.6236,15.0218,15.1957,2262500.0],["2008-12-23",14.9418,15.0829,14.4482,14.5281,1829800.0],["2008-12-24",14.1566,14.8055,14.1331,14.5328,1105000.0],["2008-12-26",14.5281,14.7538,14.5281,14.702,1092200.0],["2008-12-29",15.0876,15.097,14.8102,14.9183,1534700.0],["2008-12-30",14.9371,15.238,14.8995,15.238,1348300.0],["2008-12-31",15.05,15.2145,14.8901,15.1205,1323000.0],["2009-01-02",15.0641,15.4214,15.0029,15.3697,877300.0],["2009-01-05",14.7302,14.8055,14.5516,14.6268,2850000.0],["2009-01-06",14.7208,15.0453,14.6362,14.9418,2072000.0],["2009-01-07",15.191,15.3697,15.0594,15.1346,1540300.0],["2009-01-08",15.1017,15.2192,14.923,15.2051,1271200.0],["2009-01-09",15.1158,15.144,14.7303,14.8572,1557200.0],["2009-01-12",14.8901,14.8901,14.6174,14.8102,1541800.0],["2009-01-13",14.782,14.8478,14.608,14.8102,1589200.0],["2009-01-14",14.8854,15.2568,14.8008,15.1816,4109000.0],["2009-01-15",14.9841,15.1487,14.5798,15.0688,2603800.0],["2009-01-16",15.318,15.3556,15.0265,15.3227,2157200.0],["2009-01-20",14.9183,14.9512,14.5328,14.5516,2726400.0],["2009-01-21",14.5046,14.6456,14.2319,14.6315,3195200.0],["2009-01-22",14.2225,14.4529,14.1614,14.3071,2504000.0],["2009-01-23",14.1519,14.3541,14.0438,14.2742,5144600.0],["2009-01-26",14.4011,14.6033,14.199,14.2601,3009400.0],["2009-01-27",14.2084,14.3165,13.8275,13.9451,3977100.0],["2009-01-28",13.8651,13.884,13.5925,13.7053,2585800.0],["2009-01-29",13.5313,13.536,13.221,13.3339,2614700.0],["2009-01-30",13.4467,13.4843,13.1035,13.2445,2296100.0],["2009-02-02",13.1787,13.4984,13.1693,13.4091,1622500.0],["2009-02-03",13.6207,13.978,13.5031,13.8981,2430400.0],["2009-02-04",13.5972,13.8275,13.4655,13.5172,2317900.0],["2009-02-05",13.4232,13.884,13.2868,13.7993,2049600.0],["2009-02-06",13.3715,13.7194,13.3245,13.5595,1722300.0],["2009-02-09",13.8134,13.8181,13.5595,13.7288,1271000.0],["2009-02-10",13.7335,13.8698,13.2069,13.3104,2070000.0],["2009-02-11",14.1425,14.4011,13.9921,14.3682,5005200.0],["2009-02-12",14.0062,14.1472,13.7993,14.1472,2045300.0],["2009-02-13",14.1614,14.3165,14.025,14.1143,2051100.0],["2009-02-17",13.6489,13.7617,13.5266,13.6395,1513600.0],["2009-02-18",13.6348,13.6771,13.395,13.5689,1070600.0],["2009-02-19",13.8275,13.8793,13.5125,13.5548,1370700.0],["2009-02-20",13.1223,13.4185,13.1223,13.2821,1705600.0],["2009-02-23",13.5642,13.616,13.1411,13.1881,1590800.0],["2009-02-24",13.3339,13.4984,13.1646,13.4185,1628200.0],["2009-02-25",13.1834,13.1975,12.8543,12.9953,1739500.0],["2009-02-26",12.8543,12.8966,12.3606,12.4029,1913600.0],["2009-02-27",12.0738,12.229,12.008,12.0456,2164300.0],["2009-03-02",12.2102,12.276,11.9422,11.9657,2808800.0],["2009-03-03",12.2807,12.3042,11.9845,12.055,2630400.0],["2009-03-04",11.9516,12.3418,11.8952,12.2196,2422400.0],["2009-03-05",12.3183,12.4123,11.9563,12.0221,2568900.0],["2009-03-06",11.9516,12.0644,11.5613,11.7635,2688200.0],["2009-03-09",11.8105,12.0832,11.7306,11.7917,2725000.0],["2009-03-10",11.8293,12.2572,11.8105,12.1396,2743100.0],["2009-03-11",12.0362,12.1255,11.8434,11.8622,2095800.0],["2009-03-12",11.7776,11.8905,11.6836,11.8716,5348700.0],["2009-03-13",12.2008,12.4123,12.1208,12.3653,6826900.0],["2009-03-16",12.7744,12.8402,12.5017,12.5393,5536000.0],["2009-03-17",12.5534,13.0142,12.4641,12.9953,4075200.0],["2009-03-18",13.0189,13.5125,12.8825,13.3151,4050600.0],["2009-03-19",13.2821,13.2915,12.9342,13.0424,2215800.0],["2009-03-20",13.0236,13.0988,12.7885,12.8355,1755700.0],["2009-03-23",12.9013,13.2868,12.812,13.2727,1912400.0],["2009-03-24",13.3574,13.4749,13.1646,13.1881,1872400.0],["2009-03-25",13.2727,13.536,13.0894,13.3339,1733300.0],["2009-03-26",13.5172,13.5736,13.3151,13.4937,1757800.0],["2009-03-27",13.0565,13.1646,12.8637,12.8919,1373500.0],["2009-03-30",12.7509,12.859,12.6145,12.8496,1051900.0],["2009-03-31",13.0377,13.3386,12.8825,13.1317,1988900.0],["2009-04-01",12.8073,13.1975,12.7744,13.1599,1576600.0],["2009-04-02",13.3621,13.6536,13.2915,13.442,1734600.0],["2009-04-03",13.1975,13.2445,12.9765,13.0847,1439700.0],["2009-04-06",12.9248,13.0659,12.8637,13.033,1626900.0],["2009-04-07",13.0659,13.0988,12.9389,12.9577,1433900.0],["2009-04-08",12.9671,13.174,12.9483,13.0283,1932200.0],["2009-04-09",13.0659,13.0706,12.8496,12.9342,1076600.0],["2009-04-13",12.8872,13.1458,12.8872,13.1035,1079200.0],["2009-04-14",12.6991,12.7979,12.6286,12.7226,1853400.0],["2009-04-15",12.7556,12.9295,12.732,12.906,1266100.0],["2009-04-16",12.8872,13.1223,12.8167,13.0471,1483900.0],["2009-04-17",12.812,13.0988,12.8073,12.9953,2086600.0],["2009-04-20",13.0593,13.1534,12.9304,12.9651,2104000.0],["2009-04-21",12.8313,13.0642,12.757,13.0196,1840600.0],["2009-04-22",12.7966,13.1386,12.7371,12.9899,2447300.0],["2009-04-23",12.747,13.1733,12.6727,13.1584,2119600.0],["2009-04-24",13.3864,13.4012,13.203,13.2873,1477600.0],["2009-04-27",13.4756,13.6144,13.3814,13.4954,2055500.0],["2009-04-28",13.4855,13.6391,13.4161,13.4607,2194300.0],["2009-04-29",14.0802,14.3974,14.0356,14.219,4256100.0],["2009-04-30",14.3379,14.5312,14.1595,14.2339,2439000.0],["2009-05-01",14.3082,14.3429,14.1447,14.2438,1783700.0],["2009-05-04",14.1298,14.5164,14.11,14.5065,1896500.0],["2009-05-05",14.4123,14.4668,14.2487,14.3726,1495100.0],["2009-05-06",14.779,14.8038,14.4073,14.5164,2424600.0],["2009-05-07",14.5907,14.6403,14.4718,14.5907,1796500.0],["2009-05-08",14.9178,15.012,14.7642,14.9426,1562200.0],["2009-05-11",14.7443,14.8881,14.6898,14.7989,1183100.0],["2009-05-12",14.7245,14.893,14.6403,14.8435,1580600.0],["2009-05-13",15.2647,15.3985,15.1012,15.1805,1701000.0],["2009-05-14",15.012,15.1755,14.9872,15.1061,1293000.0],["2009-05-15",14.9773,15.0219,14.67,14.7543,1194000.0],["2009-05-18",14.8583,15.1408,14.7642,15.121,1556100.0],["2009-05-19",14.9079,15.0169,14.8336,14.9525,1304400.0],["2009-05-20",15.2251,15.4382,15.2152,15.2796,1447100.0],["2009-05-21",15.1111,15.2003,15.0516,15.1607,1449100.0],["2009-05-22",15.1012,15.2499,14.9723,15.126,1560800.0],["2009-05-26",15.2499,15.6067,15.1953,15.5125,3904300.0],["2009-05-27",15.4035,15.4382,15.1359,15.1359,2207700.0],["2009-05-28",15.5472,15.6067,15.3539,15.4828,3316400.0],["2009-05-29",15.7405,15.7901,15.6017,15.7058,2765700.0],["2009-06-01",16.2213,16.3947,16.1767,16.3105,3143900.0],["2009-06-02",16.1519,16.3253,16.142,16.2312,2530000.0],["2009-06-03",15.8595,15.9239,15.6216,15.7157,1910600.0],["2009-06-04",16.3055,16.3898,16.2163,16.2807,2829600.0],["2009-06-05",16.2559,16.2708,15.909,15.9933,1595800.0],["2009-06-08",15.8396,16.0775,15.7653,15.9685,1368800.0],["2009-06-09",16.0428,16.0874,15.8595,16.0181,2270600.0],["2009-06-10",16.1271,16.1816,15.7207,15.8396,1527700.0],["2009-06-11",16.0627,16.1767,16.0032,16.0428,4009300.0],["2009-06-12",16.3997,16.588,16.251,16.4691,2568700.0],["2009-06-15",16.0478,16.0627,15.5472,15.5968,2235100.0],["2009-06-16",15.7108,16.023,15.7108,15.7603,1516600.0],["2009-06-17",16.1667,16.3055,16.0924,16.2262,1548000.0],["2009-06-18",16.479,16.702,16.3947,16.4344,3846500.0],["2009-06-19",16.6822,16.7664,16.6177,16.6623,2369000.0],["2009-06-22",16.3501,16.3699,16.1073,16.1965,3611900.0],["2009-06-23",16.4046,16.5731,16.365,16.4393,1740000.0],["2009-06-24",16.1816,16.3799,15.691,15.7802,4216600.0],["2009-06-25",15.4332,15.5819,14.8435,14.9723,8239600.0],["2009-06-26",14.214,14.4718,13.8275,13.882,11765900.0],["2009-06-29",14.1843,14.6353,14.1645,14.6105,8917500.0],["2009-06-30",14.6898,14.784,14.4172,14.6155,3773800.0],["2009-07-01",14.9773,15.2449,14.9376,15.0368,6138600.0],["2009-07-02",14.8732,14.8732,14.6601,14.7196,1955500.0],["2009-07-06",14.8187,15.0169,14.784,15.012,1908500.0],["2009-07-07",14.9426,14.9674,14.6056,14.6204,2084300.0],["2009-07-08",14.7691,14.7989,14.447,14.5907,1718600.0],["2009-07-09",14.6254,14.7047,14.5362,14.6204,1457100.0],["2009-07-10",14.3677,14.447,14.1744,14.3231,1491100.0],["2009-07-13",14.4569,14.6898,14.4024,14.6403,1687200.0],["2009-07-14",14.6304,14.6997,14.4668,14.6502,1050300.0],["2009-07-15",14.9773,15.1359,14.9129,15.0962,1457400.0],["2009-07-16",15.3738,15.4283,15.2895,15.3738,1711900.0],["2009-07-17",15.463,15.4729,15.349,15.3985,1246900.0],["2009-07-20",15.6513,15.7752,15.5869,15.7603,1288300.0],["2009-07-21",15.9388,15.9536,15.7851,15.8892,1347700.0],["2009-07-22",15.9239,16.256,15.914,16.142,2250900.0],["2009-07-23",15.9685,16.4344,15.9586,16.256,2602200.0],["2009-07-24",16.3352,16.4344,16.1816,16.4046,1715400.0],["2009-07-27",16.3055,16.3551,16.1568,16.2906,1018800.0],["2009-07-28",16.593,16.702,16.4096,16.5731,1306000.0],["2009-07-29",16.4988,16.583,16.2312,16.3501,2222600.0],["2009-07-30",16.2163,16.4691,16.1816,16.2807,1707600.0],["2009-07-31",16.2213,16.3055,16.0329,16.1767,1355800.0],["2009-08-03",16.4046,16.7565,16.3452,16.7268,2774200.0],["2009-08-04",16.7863,16.9002,16.7416,16.9002,1948300.0],["2009-08-05",16.6524,16.6673,16.4245,16.5285,920100.0],["2009-08-06",16.5682,16.593,16.3253,16.4195,577600.0],["2009-08-07",16.4641,16.5533,16.3749,16.3749,650600.0],["2009-08-10",16.1568,16.246,16.132,16.2113,792900.0],["2009-08-11",16.2064,16.2411,16.0627,16.1073,619200.0],["2009-08-12",16.2312,16.4294,16.2312,16.3006,885700.0],["2009-08-13",16.2857,16.2906,16.1469,16.2609,797700.0],["2009-08-14",16.256,16.2609,15.9784,16.1172,606100.0],["2009-08-17",15.6959,15.7901,15.6364,15.7207,1519200.0],["2009-08-18",15.6761,15.7554,15.6117,15.7108,1032200.0],["2009-08-19",15.8793,16.1618,15.8694,16.132,2563100.0],["2009-08-20",16.0726,16.3105,16.0478,16.2906,1329300.0],["2009-08-21",16.697,16.9349,16.6673,16.7912,2755700.0],["2009-08-24",16.7268,16.9002,16.7119,16.8209,1887600.0],["2009-08-25",16.93,17.0588,16.7813,16.8309,816100.0],["2009-08-26",16.7317,16.8854,16.7268,16.8408,623100.0],["2009-08-27",16.816,17.0093,16.6227,16.9597,549900.0],["2009-08-28",17.4008,17.4008,17.039,17.1133,881500.0],["2009-08-31",16.9102,16.9894,16.7912,16.8854,862100.0],["2009-09-01",16.9994,17.1728,16.5137,16.5484,1474700.0],["2009-09-02",16.474,16.6177,16.4542,16.5434,677300.0],["2009-09-03",16.5781,16.6128,16.3898,16.5236,859500.0],["2009-09-04",16.3898,16.6673,16.3105,16.6227,693200.0],["2009-09-08",16.9399,17.044,16.8061,16.9597,864200.0],["2009-09-09",16.9795,17.1877,16.9548,17.1381,773300.0],["2009-09-10",17.1084,17.3512,17.0043,17.3066,933800.0],["2009-09-11",17.495,17.5941,17.3512,17.3711,2271400.0],["2009-09-14",17.3959,17.5842,17.381,17.5445,677400.0],["2009-09-15",17.381,17.5247,17.1084,17.4801,883900.0],["2009-09-16",17.599,17.7477,17.5346,17.7378,2003100.0],["2009-09-17",17.8568,18.0104,17.7824,17.9212,1764800.0],["2009-09-18",18.283,18.3127,18.1492,18.2186,1511000.0],["2009-09-21",18.3623,18.5457,18.3127,18.4416,1100700.0],["2009-09-22",18.7786,18.8182,18.6646,18.7142,1967200.0],["2009-09-23",18.8232,18.8331,18.4267,18.4416,2606600.0],["2009-09-24",18.6349,18.7191,18.1492,18.2632,2151300.0],["2009-09-25",18.2086,18.5258,18.174,18.3425,1715700.0],["2009-09-28",18.3177,18.5357,18.283,18.4366,911700.0],["2009-09-29",18.3028,18.3573,18.1343,18.2136,1217600.0],["2009-09-30",18.164,18.3722,17.9856,18.3127,1759400.0],["2009-10-01",18.2037,18.2037,17.8915,17.941,1555000.0],["2009-10-02",17.8518,18.0798,17.8419,17.9559,904300.0],["2009-10-05",17.9113,18.2136,17.8667,18.1938,975900.0],["2009-10-06",18.169,18.3821,18.169,18.3028,757700.0],["2009-10-07",18.4118,18.4911,18.3226,18.4019,662400.0],["2009-10-08",18.7984,18.8975,18.5159,18.7786,1042700.0],["2009-10-09",18.6993,18.7736,18.6547,18.7489,442400.0],["2009-10-12",19.1453,19.2792,19.1305,19.2395,2788300.0],["2009-10-13",19.2593,19.3485,19.1453,19.2346,2464900.0],["2009-10-14",19.6905,19.8194,19.6063,19.8045,3270900.0],["2009-10-15",19.7946,19.9086,19.7549,19.8987,2621800.0],["2009-10-16",19.0462,19.18,18.8975,19.0016,2567300.0],["2009-10-19",19.2544,19.5864,19.2346,19.5617,1038500.0],["2009-10-20",19.3932,19.3932,19.2395,19.3188,1100800.0],["2009-10-21",19.4972,19.75,19.4526,19.4824,1333500.0],["2009-10-22",19.2544,19.5468,19.1305,19.5418,1215800.0],["2009-10-23",19.7103,19.7103,19.3585,19.4278,1686900.0],["2009-10-26",19.2544,19.4675,18.843,18.8728,1754900.0],["2009-10-27",19.185,19.2246,18.9669,19.0661,1361100.0],["2009-10-28",19.2692,19.3981,18.8827,18.8876,2839100.0],["2009-10-29",18.8331,18.9075,18.5754,18.8628,2174900.0],["2009-10-30",18.5952,18.7092,18.1294,18.2979,2703800.0],["2009-11-02",18.2086,18.4614,17.9658,18.0897,2204500.0],["2009-11-03",17.8568,18.0005,17.7576,18.0005,2238200.0],["2009-11-04",18.2433,18.511,18.1938,18.3326,1262700.0],["2009-11-05",18.3524,18.4713,18.2632,18.3623,986700.0],["2009-11-06",17.9559,18.2037,17.9262,18.1888,1286600.0],["2009-11-09",18.6646,18.8282,18.6349,18.7885,1316000.0],["2009-11-10",18.7538,18.8728,18.6547,18.7786,807600.0],["2009-11-11",18.8034,18.9372,18.6993,18.8331,1398500.0],["2009-11-12",18.9967,19.0908,18.7836,18.8133,1073800.0],["2009-11-13",18.8628,18.9818,18.6646,18.9421,1385300.0],["2009-11-16",19.0958,19.3634,19.0908,19.299,1807000.0],["2009-11-17",19.076,19.1007,18.9124,19.0661,929500.0],["2009-11-18",19.0413,19.1057,18.8876,19.0413,583000.0],["2009-11-19",18.7389,18.7389,18.4465,18.6745,1056900.0],["2009-11-20",18.4416,18.6795,18.392,18.6696,1097600.0],["2009-11-23",19.2197,19.3039,19.0908,19.1404,1208600.0],["2009-11-24",19.1652,19.2197,18.9967,19.1453,964700.0],["2009-11-25",19.4576,19.5914,19.3337,19.5567,1075100.0],["2009-11-27",18.6795,19.185,18.6696,19.0462,611300.0],["2009-11-30",18.7786,19.0115,18.6943,18.8133,852800.0],["2009-12-01",19.3337,19.5319,19.2841,19.4873,1594200.0],["2009-12-02",19.631,19.7995,19.5765,19.7004,1583100.0],["2009-12-03",19.7252,19.8243,19.5815,19.5864,1132000.0],["2009-12-04",19.8491,19.9631,19.4229,19.5171,2120300.0],["2009-12-07",19.2544,19.3981,19.2147,19.2197,1175100.0],["2009-12-08",19.1701,19.2246,18.9967,19.1949,2139900.0],["2009-12-09",19.2098,19.3089,19.0115,19.2048,1185900.0],["2009-12-10",19.2891,19.3684,19.1602,19.299,974300.0],["2009-12-11",19.2692,19.2692,19.0264,19.0809,1705800.0],["2009-12-14",19.1999,19.2593,19.1206,19.2098,868800.0],["2009-12-15",19.1354,19.3089,19.071,19.1602,1151000.0],["2009-12-16",19.5517,19.6509,19.3783,19.4328,1461700.0],["2009-12-17",19.2296,19.2395,18.957,19.0214,1725400.0],["2009-12-18",19.5864,19.6211,19.2891,19.3832,1912600.0],["2009-12-21",19.294,19.5319,19.294,19.3634,2698800.0],["2009-12-22",19.6608,19.7351,19.5022,19.5369,1404100.0],["2009-12-23",19.9284,19.9334,19.6509,19.6756,704300.0],["2009-12-24",19.8838,19.8838,19.7054,19.7599,256600.0],["2009-12-28",20.0424,20.0573,19.8888,20.0127,639800.0],["2009-12-29",20.2159,20.2208,19.9235,19.978,579900.0],["2009-12-30",19.6657,19.75,19.5765,19.7103,701400.0],["2009-12-31",19.7549,19.9185,19.4625,19.4625,429900.0],["2010-01-04",19.9928,20.3199,19.9928,20.2307,1975200.0],["2010-01-05",20.0275,20.082,19.8788,19.973,1267400.0],["2010-01-06",19.8838,19.9631,19.7302,19.9631,1502800.0],["2010-01-07",19.7401,19.8987,19.6806,19.8541,1389900.0],["2010-01-08",19.8095,19.9334,19.6806,19.9185,847800.0],["2010-01-11",20.2456,20.2902,20.1613,20.2506,650400.0],["2010-01-12",19.9631,20.1663,19.9185,20.087,785600.0],["2010-01-13",20.1514,20.2357,20.0523,20.1762,1227000.0],["2010-01-14",20.3992,20.6123,20.3645,20.5925,1309400.0],["2010-01-15",20.533,20.5975,20.1465,20.3447,1152800.0],["2010-01-19",20.1316,20.4984,20.1316,20.4736,1757700.0],["2010-01-20",20.2406,20.2803,19.7054,19.9185,3452800.0],["2010-01-21",19.7847,19.8243,19.1701,19.2692,2045300.0],["2010-01-22",19.1057,19.2147,18.8728,18.8827,1753500.0],["2010-01-25",18.9174,18.9372,18.7836,18.7836,1150200.0],["2010-01-26",18.8678,19.0561,18.8034,18.8926,1954500.0],["2010-01-27",18.7092,18.8282,18.6497,18.7836,1551000.0],["2010-01-28",18.5407,18.5457,18.0005,18.0451,4931000.0],["2010-01-29",18.4763,18.6349,18.2136,18.2433,4445700.0],["2010-02-01",18.3375,18.4218,18.2433,18.3623,1514000.0],["2010-02-02",18.5011,18.6844,18.4069,18.6448,954700.0],["2010-02-03",18.7489,18.7984,18.5655,18.5903,727700.0],["2010-02-04",18.6002,18.6349,18.1194,18.1393,873400.0],["2010-02-05",17.7279,17.8171,17.2967,17.599,2392000.0],["2010-02-08",17.8617,18.055,17.7824,17.7973,1674600.0],["2010-02-09",17.8122,18.1789,17.7824,17.9856,1187100.0],["2010-02-10",17.9311,17.9757,17.5792,17.8221,1455600.0],["2010-02-11",17.8568,17.9311,17.6189,17.9014,1362300.0],["2010-02-12",17.8964,18.0005,17.7527,17.946,904100.0],["2010-02-16",17.9757,18.278,17.9113,18.2136,2202900.0],["2010-02-17",18.4515,18.4614,18.1393,18.1888,1124300.0],["2010-02-18",18.3573,18.4416,18.2879,18.3474,1171200.0],["2010-02-19",18.1987,18.4366,18.1095,18.397,973500.0],["2010-02-22",18.3821,18.4218,18.174,18.2384,645700.0],["2010-02-23",18.2186,18.3028,17.9261,17.9856,1763600.0],["2010-02-24",18.1591,18.278,17.941,18.0203,2294800.0],["2010-02-25",17.6387,17.9361,17.5346,17.9361,2063700.0],["2010-02-26",17.9162,18.2334,17.8419,18.1393,2978400.0],["2010-03-01",18.2879,18.392,18.1938,18.3573,1258900.0],["2010-03-02",18.392,18.5358,18.3375,18.4713,598200.0],["2010-03-03",18.5358,18.7687,18.5011,18.6547,1522300.0],["2010-03-04",18.4812,18.5357,18.3375,18.4515,1019200.0],["2010-03-05",18.5754,18.9025,18.5011,18.9025,1159900.0],["2010-03-08",18.9322,18.9719,18.7935,18.9075,1334600.0],["2010-03-09",18.8628,18.9867,18.848,18.9223,634100.0],["2010-03-10",18.8926,19.076,18.8876,18.9669,758700.0],["2010-03-11",18.8628,18.9273,18.7241,18.9273,857500.0],["2010-03-12",18.9967,18.9967,18.7588,18.8529,1365400.0],["2010-03-15",19.0066,19.1305,18.9025,19.1107,1660100.0],["2010-03-16",19.2841,19.5666,19.2494,19.5468,1350200.0],["2010-03-17",19.3039,19.3585,19.18,19.2692,1312200.0],["2010-03-18",19.2147,19.2841,18.9868,19.185,1102700.0],["2010-03-19",19.0561,19.1156,18.8331,19.0561,1687000.0],["2010-03-22",18.4366,18.962,18.4366,18.9273,2339500.0],["2010-03-23",18.7637,18.9273,18.729,18.9075,2216600.0],["2010-03-24",18.4713,18.5655,18.4366,18.4763,2643400.0],["2010-03-25",18.6002,18.7191,18.5407,18.5804,2160100.0],["2010-03-26",18.4961,18.5655,18.3573,18.5011,1703800.0],["2010-03-29",18.4267,18.5605,18.397,18.5209,1384100.0],["2010-03-30",18.5655,18.6299,18.392,18.4565,1415900.0],["2010-03-31",18.397,18.6051,18.3474,18.5159,1686500.0],["2010-04-01",18.5952,18.6497,18.4664,18.5556,1950100.0],["2010-04-05",18.6101,18.6101,18.4168,18.4366,901400.0],["2010-04-06",18.0947,18.2879,18.06,18.2533,2696100.0],["2010-04-07",18.2384,18.3425,18.2136,18.2929,2458600.0],["2010-04-08",18.1591,18.2632,18.1095,18.2334,1102600.0],["2010-04-09",18.4069,18.5655,18.3772,18.5209,1676500.0],["2010-04-12",18.6547,18.6943,18.5704,18.5804,1217400.0],["2010-04-13",18.5754,18.5952,18.3871,18.4961,1239300.0],["2010-04-14",18.5605,18.6398,18.506,18.5853,1247000.0],["2010-04-15",18.4862,18.5754,18.4416,18.511,1148700.0],["2010-04-16",18.3177,18.4465,18.0649,18.1938,4622400.0],["2010-04-19",17.9509,18.1789,17.941,18.169,2057600.0],["2010-04-20",18.1194,18.2186,18.0798,18.1492,2713900.0],["2010-04-21",18.0352,18.0847,17.8815,17.9608,1594800.0],["2010-04-22",17.8468,17.8468,17.6486,17.8419,1961100.0],["2010-04-23",17.6387,17.946,17.5743,17.9063,1846600.0],["2010-04-26",17.8419,17.9658,17.8419,17.8915,1597800.0],["2010-04-27",17.495,17.6684,17.0737,17.1233,4228200.0],["2010-04-28",17.0341,17.2026,16.9052,17.1133,5643400.0],["2010-04-29",16.7119,17.0142,16.6772,16.9151,4591100.0],["2010-04-30",17.044,17.0737,16.8606,16.9052,1735900.0],["2010-05-03",16.7763,16.9448,16.7615,16.925,2341500.0],["2010-05-04",16.5186,16.6177,16.2956,16.4691,8193200.0],["2010-05-05",16.1568,16.4145,16.1469,16.2312,8639100.0],["2010-05-06",15.909,16.0478,15.116,15.7455,7437900.0],["2010-05-07",15.6166,15.7851,15.0566,15.3143,9050400.0],["2010-05-10",16.3848,16.4889,16.1767,16.3848,4906500.0],["2010-05-11",16.0379,16.3105,15.9933,16.0825,3384000.0],["2010-05-12",16.2411,16.4443,16.1965,16.3253,3795600.0],["2010-05-13",16.0627,16.2213,16.0032,16.0527,3688800.0],["2010-05-14",15.9189,15.9586,15.4878,15.6166,4730600.0],["2010-05-17",15.7457,15.7771,15.3694,15.6673,4242700.0],["2010-05-18",15.7771,15.8136,15.521,15.521,3350200.0],["2010-05-19",15.521,15.683,15.3119,15.6621,4150600.0],["2010-05-20",15.2963,15.5419,15.0559,15.2806,6121800.0],["2010-05-21",15.0611,15.4374,15.0193,15.3694,4122700.0],["2010-05-24",15.1813,15.2963,15.0768,15.1081,2975500.0],["2010-05-25",14.7528,15.1447,14.6378,15.129,7452200.0],["2010-05-26",15.2074,15.3381,14.8939,14.92,3866700.0],["2010-05-27",15.5419,15.8293,15.4269,15.8241,3899400.0],["2010-05-28",15.892,15.9077,15.5889,15.6307,3705800.0],["2010-06-01",15.5367,15.9652,15.4896,15.5523,3635000.0],["2010-06-02",15.6882,15.96,15.5889,15.9495,2686000.0],["2010-06-03",16.169,16.1951,15.8763,16.007,2715200.0],["2010-06-04",15.4478,15.5367,15.1395,15.1865,2902800.0],["2010-06-07",15.0663,15.1813,14.8782,14.8782,2636400.0],["2010-06-08",14.8991,15.0872,14.8103,15.0088,3519900.0],["2010-06-09",15.1447,15.3015,15.0036,15.0402,2483100.0],["2010-06-10",15.4949,15.7352,15.4321,15.6046,2645900.0],["2010-06-11",15.5471,15.7561,15.521,15.7091,2984400.0],["2010-06-14",16.1481,16.284,16.0749,16.0906,2490000.0],["2010-06-15",16.2996,16.493,16.2213,16.493,2644400.0],["2010-06-16",16.4721,16.6602,16.3885,16.6393,2483900.0],["2010-06-17",16.6446,16.6811,16.4198,16.5766,2134000.0],["2010-06-18",15.9913,16.0645,15.8345,15.9077,5189700.0],["2010-06-21",16.1167,16.1951,15.8763,15.9547,3626900.0],["2010-06-22",16.2317,16.2892,16.0383,16.0854,2997300.0],["2010-06-23",16.2004,16.2578,15.9809,16.1847,2427600.0],["2010-06-24",16.0645,16.1011,15.8241,15.9182,2277100.0],["2010-06-25",15.7352,15.8972,15.6621,15.8345,2029700.0],["2010-06-28",15.9756,16.1376,15.9077,15.9652,2564500.0],["2010-06-29",15.6725,15.6725,15.4374,15.5471,2439600.0],["2010-06-30",15.6569,15.9182,15.6307,15.7091,2587900.0],["2010-07-01",15.7143,15.9234,15.5941,15.8763,3669600.0],["2010-07-02",15.5367,15.5785,15.291,15.3642,3543000.0],["2010-07-06",15.5262,15.5837,15.3119,15.4008,5430400.0],["2010-07-07",15.3381,15.6203,15.3224,15.5941,4087700.0],["2010-07-08",15.7614,15.7823,15.5576,15.7509,4787000.0],["2010-07-09",15.7039,15.8607,15.6516,15.8398,2002200.0],["2010-07-12",15.7614,15.9129,15.73,15.8816,1643000.0],["2010-07-13",16.0906,16.216,16.0593,16.1899,2322800.0],["2010-07-14",16.3101,16.3885,16.1951,16.3519,1854500.0],["2010-07-15",16.5662,16.5714,16.3362,16.5139,1950600.0],["2010-07-16",16.3989,16.4198,15.9704,16.0122,1900200.0],["2010-07-19",16.331,16.3989,16.2056,16.2631,1724600.0],["2010-07-20",15.7718,16.0436,15.7614,16.0436,1778200.0],["2010-07-21",15.8763,15.8816,15.4896,15.5471,2551300.0],["2010-07-22",15.8816,16.1585,15.8763,16.0122,2536600.0],["2010-07-23",15.7091,15.8189,15.0663,15.3381,12085100.0],["2010-07-26",15.3903,15.615,15.2858,15.5837,4173600.0],["2010-07-27",15.291,15.453,15.244,15.4217,4714700.0],["2010-07-28",15.4792,15.5105,15.3172,15.4008,2174800.0],["2010-07-29",15.5471,15.6778,15.2231,15.3015,3207800.0],["2010-07-30",15.0716,15.291,15.0141,15.2283,2506300.0],["2010-08-02",15.4687,15.6778,15.4635,15.5889,2634100.0],["2010-08-03",15.683,15.8502,15.5837,15.7666,4284300.0],["2010-08-04",15.8816,16.0122,15.8502,15.9809,2272100.0],["2010-08-05",15.8763,15.9495,15.8241,15.9443,2092300.0],["2010-08-06",15.7405,15.8972,15.6621,15.8711,2113600.0],["2010-08-09",15.9861,16.007,15.9129,15.9704,1148900.0],["2010-08-10",15.9338,16.0802,15.7562,16.0331,1232300.0],["2010-08-11",15.5158,15.521,15.2858,15.3538,2483500.0],["2010-08-12",15.1656,15.3067,15.1447,15.2336,2091500.0],["2010-08-13",15.0506,15.0977,14.9096,14.967,2592000.0],["2010-08-16",14.8677,15.1238,14.8259,15.0245,1917000.0],["2010-08-17",15.2283,15.2649,15.1186,15.1656,1721200.0],["2010-08-18",15.4112,15.5419,15.2597,15.4217,2063700.0],["2010-08-19",15.3799,15.3956,15.0245,15.1081,2173000.0],["2010-08-20",15.0297,15.0559,14.9043,15.0454,1372200.0],["2010-08-23",15.2074,15.3276,15.1343,15.1499,1594900.0],["2010-08-24",14.8103,14.8834,14.7162,14.7894,2908700.0],["2010-08-25",14.7737,14.8782,14.6483,14.8312,1292400.0],["2010-08-26",14.8155,14.9357,14.7371,14.7685,2076600.0],["2010-08-27",14.9932,15.1395,14.7684,15.1134,1927600.0],["2010-08-30",15.1238,15.2179,14.9409,14.9618,1968400.0],["2010-08-31",14.92,15.0716,14.8886,14.9514,1250100.0],["2010-09-01",15.4949,15.6464,15.4426,15.521,2384300.0],["2010-09-02",15.6203,15.6621,15.5001,15.521,1523900.0],["2010-09-03",15.6778,15.7875,15.6412,15.7823,1274000.0],["2010-09-07",15.5837,15.6046,15.5001,15.5367,1179300.0],["2010-09-08",15.8502,15.9704,15.8084,15.8136,1494200.0],["2010-09-09",16.1272,16.1638,16.0122,16.054,1319800.0],["2010-09-10",16.1533,16.2317,16.1011,16.1899,1538500.0],["2010-09-13",16.4773,16.5139,16.3728,16.4564,2286800.0],["2010-09-14",16.4303,16.7491,16.3728,16.6498,3274000.0],["2010-09-15",16.6184,16.932,16.5923,16.8745,3811400.0],["2010-09-16",17.0156,17.1044,16.932,17.0835,3120200.0],["2010-09-17",17.0731,17.141,16.9424,17.1253,3573100.0],["2010-09-20",17.1933,17.3919,17.1619,17.3553,1993400.0],["2010-09-21",17.3971,17.58,17.2664,17.4232,1808100.0],["2010-09-22",17.5486,17.6584,17.3762,17.4232,1652200.0],["2010-09-23",17.2873,17.4284,17.2612,17.3135,1076200.0],["2010-09-24",17.6323,17.8204,17.5904,17.7786,1658700.0],["2010-09-27",17.6584,17.6636,17.188,17.465,2907700.0],["2010-09-28",17.6061,17.6845,17.3448,17.627,1482600.0],["2010-09-29",17.6479,17.7054,17.5277,17.5748,1222700.0],["2010-09-30",17.5904,17.6375,17.2769,17.3762,1915100.0],["2010-10-01",17.4337,17.4441,17.1828,17.3082,3272400.0],["2010-10-04",17.2508,17.3553,17.1097,17.1776,1727100.0],["2010-10-05",17.6897,17.9772,17.6375,17.9092,2394700.0],["2010-10-06",17.9772,17.9981,17.7629,17.8517,1695800.0],["2010-10-07",18.0399,18.0503,17.6845,17.789,1410500.0],["2010-10-08",17.7368,17.904,17.6897,17.8779,1495600.0],["2010-10-11",17.904,18.0242,17.8517,17.904,920900.0],["2010-10-12",17.6532,17.7786,17.4755,17.7368,2314300.0],["2010-10-13",18.1548,18.2907,18.1235,18.2176,2050100.0],["2010-10-14",18.3168,18.3221,18.1235,18.2332,2371200.0],["2010-10-15",18.5572,18.5572,18.2855,18.3796,2105600.0],["2010-10-18",18.2437,18.4318,18.1862,18.4214,2037000.0],["2010-10-19",17.9824,18.1757,17.7786,17.8674,1831400.0],["2010-10-20",17.9981,18.2489,17.9772,18.2332,1511400.0],["2010-10-21",18.1339,18.3221,18.0085,18.1548,1559500.0],["2010-10-22",18.2123,18.2594,18.0346,18.0712,810400.0],["2010-10-25",18.3534,18.4057,18.1496,18.2071,1812800.0],["2010-10-26",17.951,18.0765,17.8726,18.0503,1718800.0],["2010-10-27",18.0399,18.1757,17.7681,17.9667,2427800.0],["2010-10-28",18.1235,18.2594,17.8883,18.181,2389400.0],["2010-10-29",18.2855,18.4109,18.2019,18.3482,2037500.0],["2010-11-01",18.3952,18.437,18.2019,18.3012,2424700.0],["2010-11-02",18.599,18.6565,18.5102,18.5938,2124000.0],["2010-11-03",18.4318,18.5572,18.2541,18.5363,2347200.0],["2010-11-04",18.8238,18.9753,18.7924,18.9753,3234600.0],["2010-11-05",18.7715,18.8917,18.6722,18.7506,4369500.0],["2010-11-08",18.6147,18.6409,18.4998,18.5572,1439900.0],["2010-11-09",18.62,18.6879,18.3743,18.4579,1335400.0],["2010-11-10",18.1444,18.2489,17.8936,18.2176,2237800.0],["2010-11-11",18.0817,18.0974,17.8413,17.9719,2069600.0],["2010-11-12",17.7838,17.8779,17.6218,17.7681,2609000.0],["2010-11-15",17.7106,17.7472,17.5591,17.5591,2555600.0],["2010-11-16",17.4546,17.4912,17.1149,17.2246,2641900.0],["2010-11-17",17.465,17.5591,17.3971,17.418,2571000.0],["2010-11-18",17.8517,17.9458,17.8047,17.904,1916800.0],["2010-11-19",17.7995,17.904,17.6793,17.8413,1760500.0],["2010-11-22",17.7577,17.7943,17.4023,17.58,1951300.0],["2010-11-23",17.0835,17.1515,16.8902,16.9738,2996800.0],["2010-11-24",16.9372,17.0835,16.932,17.0417,2269900.0],["2010-11-26",16.6498,16.8118,16.6341,16.7961,1862800.0],["2010-11-29",16.3153,16.3571,16.0436,16.2787,5789500.0],["2010-11-30",15.7091,16.1115,15.7039,15.9495,8155200.0],["2010-12-01",16.3519,16.5087,16.3049,16.4407,3781200.0],["2010-12-02",16.0174,16.6027,16.0122,16.5557,3664300.0],["2010-12-03",16.6027,16.8484,16.5923,16.7857,2321600.0],["2010-12-06",16.608,16.7386,16.5714,16.6864,2904900.0],["2010-12-07",17.0679,17.0731,16.8013,16.8066,2005900.0],["2010-12-08",16.9999,17.1149,16.9477,17.0574,1633200.0],["2010-12-09",17.1201,17.1358,16.9424,17.0835,1232400.0],["2010-12-10",17.0417,17.1149,16.9581,17.094,1412200.0],["2010-12-13",17.1044,17.2664,17.0522,17.1776,1434600.0],["2010-12-14",17.3396,17.4128,17.2769,17.3292,1035100.0],["2010-12-15",17.2873,17.4023,17.0992,17.1358,1394100.0],["2010-12-16",16.9738,17.1201,16.9581,17.047,4020600.0],["2010-12-17",16.9215,16.9215,16.7177,16.8536,2302400.0],["2010-12-20",16.9215,16.9529,16.7804,16.8275,1283800.0],["2010-12-21",16.932,16.9477,16.8588,16.8797,1003200.0],["2010-12-22",16.9895,17.0208,16.9163,16.9947,1336900.0],["2010-12-23",16.8954,17.0313,16.8797,16.9842,913200.0],["2010-12-27",16.7073,16.8275,16.702,16.7961,1013900.0],["2010-12-28",16.8588,16.864,16.6968,16.7229,1260300.0],["2010-12-29",16.9842,16.9999,16.8693,16.9163,981700.0],["2010-12-30",16.8849,16.9633,16.7909,16.8745,969100.0],["2010-12-31",16.817,17.0365,16.7386,16.8431,1839000.0],["2011-01-03",17.0731,17.2978,17.0731,17.1515,1372100.0],["2011-01-04",17.5173,17.5277,17.2037,17.2978,1567100.0],["2011-01-05",17.0051,17.2246,16.9999,17.188,1433600.0],["2011-01-06",17.4023,17.418,17.0313,17.1044,1777700.0],["2011-01-07",17.0365,17.0469,16.7229,16.8379,1918700.0],["2011-01-10",16.5191,16.6655,16.4355,16.655,2145400.0],["2011-01-11",16.6498,16.7961,16.5766,16.7804,1416600.0],["2011-01-12",17.3501,17.6636,17.3082,17.6166,3641000.0],["2011-01-13",17.9981,18.0921,17.8726,17.9928,2759000.0],["2011-01-14",17.8413,17.9615,17.7315,17.951,5558400.0],["2011-01-18",17.7681,17.8935,17.7211,17.7995,1532400.0],["2011-01-19",17.9458,17.9563,17.7681,17.8204,1259600.0],["2011-01-20",17.7263,17.8726,17.58,17.8099,2028200.0],["2011-01-21",18.0033,18.0817,17.8883,18.0451,1819800.0],["2011-01-24",17.9615,18.2385,17.9615,18.1757,2144700.0],["2011-01-25",17.9406,18.1967,17.9249,18.1235,1705900.0],["2011-01-26",18.3482,18.4318,18.1967,18.39,4132400.0],["2011-01-27",18.3378,18.5102,18.3116,18.4214,1579400.0],["2011-01-28",17.6793,17.7734,17.3762,17.4284,4111600.0],["2011-01-31",17.8152,17.9824,17.6897,17.9824,2711400.0],["2011-02-01",18.1601,18.5416,18.1392,18.5154,3459400.0],["2011-02-02",18.2541,18.3377,18.2541,18.2907,1737000.0],["2011-02-03",17.8622,17.9772,17.6741,17.9406,3161500.0],["2011-02-04",17.789,17.9824,17.7159,17.9772,1547900.0],["2011-02-07",17.8517,18.0817,17.8204,18.0817,2970100.0],["2011-02-08",18.2489,18.343,18.1548,18.2803,2686300.0],["2011-02-09",18.019,18.1496,17.9615,18.1287,2303400.0],["2011-02-10",17.7786,17.9928,17.7159,17.9928,1803500.0],["2011-02-11",17.6166,17.7315,17.5957,17.6897,2364400.0],["2011-02-14",17.5852,17.7315,17.5434,17.6845,1616500.0],["2011-02-15",17.6479,18.1548,17.5539,18.0242,5805000.0],["2011-02-16",18.1339,18.3169,18.0294,18.2646,4297200.0],["2011-02-17",18.1914,18.3168,18.1705,18.275,1725900.0],["2011-02-18",18.0503,18.2123,17.9772,18.1601,2073100.0],["2011-02-22",17.6845,17.7106,17.4598,17.5486,2811400.0],["2011-02-23",17.6427,17.7786,17.5539,17.7002,3050700.0],["2011-02-24",17.7524,17.8831,17.6897,17.8465,2122100.0],["2011-02-25",17.8308,17.904,17.7838,17.8622,1101400.0],["2011-02-28",18.0608,18.1653,17.9772,18.0712,1666400.0],["2011-03-01",18.3482,18.6356,18.1757,18.4057,17462900.0],["2011-03-02",18.4893,18.6879,18.4893,18.5311,7419100.0],["2011-03-03",18.8394,18.9649,18.6461,18.9178,10588100.0],["2011-03-04",18.9021,18.9178,18.5154,18.5729,2757300.0],["2011-03-07",18.6043,18.6618,18.39,18.4527,2903400.0],["2011-03-08",18.1653,18.437,18.1078,18.3691,1930000.0],["2011-03-09",18.4057,18.4266,18.2907,18.3534,2076900.0],["2011-03-10",18.2646,18.343,18.1914,18.2907,2817600.0],["2011-03-11",18.0033,18.0869,17.8622,18.0451,4523700.0],["2011-03-14",17.7054,17.8465,17.6114,17.8204,2679300.0],["2011-03-15",16.8745,17.2717,16.8222,17.209,5131500.0],["2011-03-16",17.094,17.2194,16.608,16.7282,5786800.0],["2011-03-17",17.2769,17.4337,17.188,17.2769,3133500.0],["2011-03-18",17.6479,17.6479,17.3292,17.4389,1720700.0],["2011-03-21",17.7368,17.8204,17.6479,17.7681,2699800.0],["2011-03-22",17.8099,17.8308,17.5748,17.7002,1413700.0],["2011-03-23",17.58,17.7525,17.5068,17.7002,3072700.0],["2011-03-24",17.8152,18.0399,17.7681,18.0085,1897400.0],["2011-03-25",18.0137,18.2019,17.9772,18.0817,4936400.0],["2011-03-28",18.0451,18.1183,17.9406,18.0869,2616000.0],["2011-03-29",17.9144,18.1287,17.8935,18.113,2700500.0],["2011-03-30",18.275,18.4161,18.2228,18.3587,3104200.0],["2011-03-31",18.4057,18.4998,18.3273,18.4057,3260000.0],["2011-04-01",18.5311,18.6722,18.4684,18.6461,1581800.0],["2011-04-04",18.7349,18.7611,18.599,18.6931,1371600.0],["2011-04-05",18.5834,18.8551,18.5572,18.8394,7668700.0],["2011-04-06",18.8603,19.0642,18.8447,18.991,1947000.0],["2011-04-07",18.8185,19.0223,18.8081,18.8917,2449800.0],["2011-04-08",19.1007,19.1112,18.9701,19.0537,1896200.0],["2011-04-11",19.3202,19.5397,19.3202,19.3986,4100500.0],["2011-04-12",19.43,19.524,19.3254,19.362,6044100.0],["2011-04-13",19.4979,19.5449,19.3725,19.3829,2274800.0],["2011-04-14",19.1896,19.5449,19.1582,19.4561,3076400.0],["2011-04-15",19.5345,19.6651,19.4456,19.6076,2226600.0],["2011-04-18",18.9544,19.1791,18.782,19.1269,4898900.0],["2011-04-19",19.1425,19.3359,19.0851,19.3045,3348100.0],["2011-04-20",19.8271,19.9212,19.7801,19.8899,3536700.0],["2011-04-21",20.0571,20.0989,19.8271,19.8689,2482800.0],["2011-04-25",20.01,20.1146,19.8899,20.0519,2287700.0],["2011-04-26",20.1877,20.3445,20.1459,20.3236,2100000.0],["2011-04-27",20.3811,20.564,20.2766,20.5379,2697300.0],["2011-04-28",20.4647,20.6842,20.4647,20.6685,1672500.0],["2011-04-29",20.7521,20.8096,20.6267,20.6528,1564900.0],["2011-05-02",20.9716,20.9873,20.8096,20.8514,1993600.0],["2011-05-03",20.7783,21.0187,20.7783,20.9298,2502100.0],["2011-05-04",21.2434,21.2956,20.9873,21.2068,3554100.0],["2011-05-05",20.6685,20.7574,20.5013,20.5431,4580600.0],["2011-05-06",20.8619,20.9141,20.5901,20.6737,4011300.0],["2011-05-09",20.6267,20.7626,20.5117,20.7365,2575700.0],["2011-05-10",20.7208,20.7312,20.5901,20.6372,2200600.0],["2011-05-11",20.8191,20.9396,20.7588,20.8903,5288400.0],["2011-05-12",20.6821,21.0656,20.5835,20.967,4475400.0],["2011-05-13",20.9944,21.0163,20.6602,20.8738,4420500.0],["2011-05-16",20.8848,21.0492,20.7917,20.8958,5947700.0],["2011-05-17",20.6328,20.7862,20.4903,20.7807,2970100.0],["2011-05-18",20.7478,21.2409,20.693,21.1423,5057800.0],["2011-05-19",21.2957,21.5203,21.2738,21.4929,3363600.0],["2011-05-20",21.2409,21.3067,20.956,20.9779,2998500.0],["2011-05-23",20.5232,20.715,20.5232,20.6218,5048300.0],["2011-05-24",20.8355,20.9889,20.8081,20.8738,1666900.0],["2011-05-25",20.6054,20.9231,20.6054,20.8574,1691400.0],["2011-05-26",21.0053,21.1259,20.819,21.0437,7181700.0],["2011-05-27",21.1752,21.2135,21.0711,21.1916,1589000.0],["2011-05-31",21.7778,21.7943,21.5532,21.7011,7637000.0],["2011-06-01",21.5313,21.5751,21.1149,21.1368,5224100.0],["2011-06-02",21.1697,21.219,21.0108,21.1478,1745600.0],["2011-06-03",20.7862,21.1313,20.7478,21.0218,2385300.0],["2011-06-06",20.9779,21.0492,20.8081,20.83,1526200.0],["2011-06-07",21.1806,21.1806,20.967,20.9834,1718500.0],["2011-06-08",21.0656,21.093,20.819,20.8738,3056200.0],["2011-06-09",20.8519,21.0272,20.7752,20.8191,2512400.0],["2011-06-10",20.6109,20.6328,20.2164,20.3041,3889000.0],["2011-06-13",20.5068,20.6547,20.452,20.5506,1933200.0],["2011-06-14",20.83,21.1368,20.8191,21.0327,2883600.0],["2011-06-15",20.3972,20.4629,19.9753,20.1178,8807500.0],["2011-06-16",19.9479,20.1397,19.9205,20.0356,4928000.0],["2011-06-17",20.5287,20.6218,20.3917,20.452,4248100.0],["2011-06-20",20.2767,20.5177,20.2657,20.4465,1974400.0],["2011-06-21",20.5889,20.7917,20.5232,20.6985,1760700.0],["2011-06-22",20.8026,20.967,20.7423,20.7478,2790300.0],["2011-06-23",20.3095,20.6547,20.1397,20.6437,4051600.0],["2011-06-24",20.6492,20.6492,20.2931,20.3643,1750300.0],["2011-06-27",20.3917,20.6876,20.3643,20.6328,2197000.0],["2011-06-28",21.0218,21.2573,20.9834,21.1806,2233400.0],["2011-06-29",21.4491,21.5642,21.3505,21.5094,2148200.0],["2011-06-30",21.6737,22.0463,21.6463,22.0079,2869600.0],["2011-07-01",21.9367,22.2161,21.871,22.1339,3086400.0],["2011-07-05",21.9093,22.0518,21.8655,21.9586,2576500.0],["2011-07-06",21.8436,22.0353,21.7888,21.9586,3020600.0],["2011-07-07",22.1394,22.2326,21.5422,21.7176,8183100.0],["2011-07-08",21.8107,21.9751,21.6628,21.7888,3508200.0],["2011-07-11",20.9834,21.1478,20.8684,21.0163,7681500.0],["2011-07-12",20.5999,21.093,20.5999,20.8684,5944000.0],["2011-07-13",20.9505,21.3943,20.9451,21.1861,6847700.0],["2011-07-14",21.334,21.4381,21.1094,21.1971,5075800.0],["2011-07-15",21.4984,21.5696,21.334,21.482,5192200.0],["2011-07-18",21.0765,21.1478,20.8026,21.0163,3827100.0],["2011-07-19",21.0382,21.3231,21.0327,21.2738,3514100.0],["2011-07-20",21.3395,21.5642,21.2793,21.4272,5008100.0],["2011-07-21",21.6354,21.8381,21.5368,21.7504,3675600.0],["2011-07-22",21.6682,21.8326,21.5806,21.7395,2597900.0],["2011-07-25",21.9203,21.9257,21.7121,21.7723,2312300.0],["2011-07-26",21.8545,21.8874,21.7285,21.7723,2667900.0],["2011-07-27",21.5587,21.597,20.9396,20.9396,2922100.0],["2011-07-28",21.1861,21.5148,21.1149,21.3505,2744600.0],["2011-07-29",21.2738,21.608,21.1697,21.23,2844800.0],["2011-08-01",21.3669,21.3888,20.4903,20.7971,4296800.0],["2011-08-02",20.6109,20.7971,20.2274,20.2383,3209000.0],["2011-08-03",20.567,20.5999,20.178,20.5615,4581600.0],["2011-08-04",20.0301,20.1397,19.3069,19.3124,8642900.0],["2011-08-05",19.8219,19.8493,18.9344,19.5918,8445500.0],["2011-08-08",18.8851,19.1042,18.0797,18.0961,6917000.0],["2011-08-09",18.4687,18.7481,17.6305,18.6878,7947600.0],["2011-08-10",18.1674,18.2441,17.1483,17.2962,15103800.0],["2011-08-11",16.973,18.1728,16.973,18.0085,7852600.0],["2011-08-12",18.7645,19.0111,18.4961,18.8522,6214000.0],["2011-08-15",19.1809,19.3069,19.0878,19.2905,3694700.0],["2011-08-16",19.0987,19.3727,18.9563,19.1535,4385000.0],["2011-08-17",19.8329,19.9644,19.5261,19.7233,5168000.0],["2011-08-18",19.3069,19.3069,18.8358,18.9892,6165800.0],["2011-08-19",18.655,19.0933,18.633,18.6769,3852800.0],["2011-08-22",19.674,19.674,19.1207,19.17,4005300.0],["2011-08-23",19.6466,20.0904,19.5261,20.0904,5298700.0],["2011-08-24",19.9644,20.2219,19.8712,20.0739,2638200.0],["2011-08-25",19.8603,19.9534,19.4658,19.5644,2573500.0],["2011-08-26",19.285,19.7397,19.0275,19.663,2757200.0],["2011-08-29",19.8329,19.9972,19.8329,19.9808,2038000.0],["2011-08-30",19.5589,19.8658,19.4275,19.7671,2826000.0],["2011-08-31",19.9699,20.1506,19.8658,20.0356,3099900.0],["2011-09-01",20.0685,20.3095,19.8767,19.9096,2662500.0],["2011-09-02",19.4055,19.4822,19.1426,19.2028,3761900.0],["2011-09-06",18.7371,19.0713,18.633,19.033,2808200.0],["2011-09-07",19.1645,19.4001,19.0713,19.4001,2855100.0],["2011-09-08",18.9125,19.1645,18.6385,18.6824,5044700.0],["2011-09-09",18.1674,18.3153,17.8825,17.9153,6486000.0],["2011-09-12",17.3346,17.6469,17.2579,17.6359,8622900.0],["2011-09-13",17.4277,17.7345,17.4003,17.6688,5202500.0],["2011-09-14",17.8167,18.1454,17.4168,18.003,5132500.0],["2011-09-15",18.4796,18.5125,18.2441,18.4029,3563800.0],["2011-09-16",18.5016,18.5728,18.0961,18.3865,3261000.0],["2011-09-19",17.6743,18.0907,17.625,18.0249,7050900.0],["2011-09-20",18.2441,18.4742,18.0359,18.2167,3713200.0],["2011-09-21",18.129,18.2112,17.6469,17.6469,4068900.0],["2011-09-22",17.0223,17.3401,16.984,17.2579,6493900.0],["2011-09-23",17.1702,17.5044,17.099,17.477,4363600.0],["2011-09-26",17.7181,17.8879,17.4551,17.866,3339000.0],["2011-09-27",18.1893,18.5564,18.1126,18.2715,5020500.0],["2011-09-28",18.5509,18.6495,18.0633,18.1071,2827500.0],["2011-09-29",18.7645,18.781,18.2879,18.5892,3680000.0],["2011-09-30",18.1728,18.2715,17.9592,17.9701,2975400.0],["2011-10-03",17.7893,18.003,17.4606,17.4661,3500700.0],["2011-10-04",17.6359,17.992,17.3291,17.9866,6508400.0],["2011-10-05",17.7236,17.9866,17.5483,17.9756,4759800.0],["2011-10-06",17.7893,18.2715,17.7893,18.266,3224400.0],["2011-10-07",18.2167,18.2495,17.992,18.0194,3713400.0],["2011-10-10",18.6824,18.8138,18.6002,18.7536,3293000.0],["2011-10-11",18.5399,18.7371,18.4577,18.6933,2295600.0],["2011-10-12",18.9125,19.0933,18.77,18.896,3088700.0],["2011-10-13",19.0659,19.285,18.8686,19.285,4145500.0],["2011-10-14",19.4768,19.5042,19.2412,19.4055,2644300.0],["2011-10-17",19.2083,19.2412,18.8138,18.8577,3218900.0],["2011-10-18",18.7591,19.2302,18.5728,19.0933,3021800.0],["2011-10-19",18.9563,19.1809,18.8467,18.8796,4213100.0],["2011-10-20",19.2028,19.2357,18.7262,18.9837,3076900.0],["2011-10-21",19.2521,19.5316,19.2138,19.5206,2253100.0],["2011-10-24",19.2083,19.7288,19.1974,19.7288,2173600.0],["2011-10-25",19.3015,19.3069,19.022,19.0494,3291900.0],["2011-10-26",19.4603,19.4713,19.0275,19.4055,2080100.0],["2011-10-27",20.4301,20.6328,20.1233,20.5342,3968500.0],["2011-10-28",20.4575,20.5122,20.2931,20.4027,2119600.0],["2011-10-31",20.1506,20.2821,19.5863,19.5863,3727100.0],["2011-11-01",18.7043,18.9344,18.5728,18.6331,8517000.0],["2011-11-02",18.7317,19.0494,18.6824,18.7262,7450900.0],["2011-11-03",19.0001,19.3946,18.7536,19.3069,3308300.0],["2011-11-04",19.0659,19.1152,18.5947,18.6933,3183000.0],["2011-11-07",18.529,18.6988,18.381,18.5673,5525000.0],["2011-11-08",18.8851,19.0659,18.7152,19.0111,2606400.0],["2011-11-09",18.2769,18.3427,17.9208,18.003,5615400.0],["2011-11-10",18.3317,18.4303,18.1071,18.3865,4390900.0],["2011-11-11",18.4687,18.8741,18.4687,18.7207,3367400.0],["2011-11-14",18.4796,18.5728,18.3536,18.4906,2366000.0],["2011-11-15",18.3591,18.5837,18.3043,18.4468,2613200.0],["2011-11-16",18.4468,18.6002,18.3153,18.3372,2590700.0],["2011-11-17",18.5673,18.5892,18.0797,18.2331,3373700.0],["2011-11-18",18.4413,18.5016,18.2605,18.2934,2408200.0],["2011-11-21",18.1235,18.1564,17.9153,18.0742,3577300.0],["2011-11-22",18.0961,18.1454,17.8386,17.9263,5003800.0],["2011-11-23",17.7784,17.8277,17.5866,17.6469,3649500.0],["2011-11-25",17.3182,17.6085,17.3182,17.3784,1542500.0],["2011-11-28",18.2331,18.3646,18.1509,18.2934,3691100.0],["2011-11-29",18.2934,18.518,18.2112,18.4468,5087200.0],["2011-11-30",19.2248,19.3672,19.0056,19.1809,3946100.0],["2011-12-01",19.3343,19.4768,19.1152,19.2138,2579700.0],["2011-12-02",19.1316,19.17,18.8851,18.896,2492600.0],["2011-12-05",19.033,19.044,18.6495,18.7591,2550600.0],["2011-12-06",18.9673,19.2795,18.907,19.1754,3042700.0],["2011-12-07",19.1754,19.5863,19.1042,19.5042,9723000.0],["2011-12-08",19.411,19.5042,19.033,19.0823,3149300.0],["2011-12-09",19.3672,19.5863,19.3453,19.4658,3086000.0],["2011-12-12",19.3234,19.3508,18.9892,19.0878,2147300.0],["2011-12-13",19.0659,19.2193,18.7317,18.7865,3768800.0],["2011-12-14",18.5892,18.633,18.4303,18.507,3209500.0],["2011-12-15",18.8522,19.1042,18.7865,19.0494,3482700.0],["2011-12-16",19.1864,19.2357,18.9453,19.0494,2183300.0],["2011-12-19",19.0987,19.2686,19.033,19.0659,4846300.0],["2011-12-20",19.3672,19.5918,19.3124,19.5644,4959000.0],["2011-12-21",19.4384,19.548,19.3124,19.5261,4806900.0],["2011-12-22",19.674,19.7288,19.4877,19.7288,3899700.0],["2011-12-23",19.7397,19.8822,19.663,19.8767,1727800.0],["2011-12-27",19.7891,19.8603,19.7343,19.8,1349500.0],["2011-12-28",19.8055,19.8219,19.5206,19.5535,1458300.0],["2011-12-29",19.6959,19.9863,19.6411,19.9753,2216700.0],["2011-12-30",20.052,20.189,19.9753,20.0192,1730300.0],["2012-01-03",20.2602,20.5122,20.2493,20.3972,3183400.0],["2012-01-04",20.0411,20.0849,19.8548,19.9972,2943700.0],["2012-01-05",19.3617,19.6028,19.2247,19.5754,4318800.0],["2012-01-06",19.6521,19.7069,19.3617,19.6795,10796200.0],["2012-01-09",19.7069,19.7069,19.411,19.6083,3766100.0],["2012-01-10",19.8986,19.9205,19.7562,19.8658,3235000.0],["2012-01-11",19.5809,19.6466,19.4329,19.6356,3515900.0],["2012-01-12",19.7014,19.7397,19.4877,19.5863,3155900.0],["2012-01-13",19.3398,19.3891,19.1316,19.3508,2660900.0],["2012-01-17",19.5206,19.7178,19.4713,19.5973,4130700.0],["2012-01-18",19.7891,19.9534,19.7452,19.9151,4483000.0],["2012-01-19",19.8384,19.8548,19.6685,19.8219,4736600.0],["2012-01-20",19.6466,19.7781,19.6466,19.7617,5226000.0],["2012-01-23",19.7124,19.8658,19.6959,19.7288,2729200.0],["2012-01-24",19.8274,19.8822,19.7124,19.8822,2910200.0],["2012-01-25",19.8,20.1013,19.6521,20.0739,3802500.0],["2012-01-26",20.1671,20.3534,20.0904,20.2438,3367500.0],["2012-01-27",20.1452,20.2657,20.1123,20.2493,2280400.0],["2012-01-30",20.2219,20.315,20.178,20.2821,3477500.0],["2012-01-31",20.5177,20.5889,20.2547,20.3424,3288000.0],["2012-02-01",20.2219,20.4191,20.1835,20.2,3250400.0],["2012-02-02",20.1507,20.1945,20.0356,20.1068,2550200.0],["2012-02-03",20.063,20.1452,19.9699,20.1233,3520200.0],["2012-02-06",19.926,20.1616,19.8931,20.1123,2791000.0],["2012-02-07",20.3314,20.5944,20.2767,20.567,3689500.0],["2012-02-08",20.3041,20.4355,20.1287,20.3479,6491800.0],["2012-02-09",20.567,20.567,20.3314,20.4958,2810700.0],["2012-02-10",20.2876,20.4684,20.2219,20.3972,2166200.0],["2012-02-13",20.5725,20.6328,20.4684,20.5835,1620200.0],["2012-02-14",20.4465,20.4903,20.2054,20.3095,2080900.0],["2012-02-15",20.3205,20.3424,20.1945,20.2383,1891500.0],["2012-02-16",20.189,20.3643,20.1342,20.3314,2555700.0],["2012-02-17",20.3862,20.4027,20.2931,20.3698,2413500.0],["2012-02-21",20.4081,20.5725,20.3424,20.4301,1707100.0],["2012-02-22",20.315,20.4575,20.2383,20.2493,3044600.0],["2012-02-23",20.5232,20.6876,20.4246,20.6821,2718800.0],["2012-02-24",20.7095,20.841,20.6985,20.7259,2129600.0],["2012-02-27",20.452,20.6602,20.4355,20.5506,1530300.0],["2012-02-28",20.5232,20.6711,20.4191,20.5835,2098900.0],["2012-02-29",20.6163,20.6492,20.2876,20.2876,2809100.0],["2012-03-01",20.5999,20.8738,20.5889,20.8629,3936100.0],["2012-03-02",20.7643,20.83,20.6876,20.7259,1493200.0],["2012-03-05",20.8958,20.9451,20.8136,20.83,1482300.0],["2012-03-06",20.4355,20.4848,20.2164,20.2438,4646100.0],["2012-03-07",20.3698,20.452,20.2767,20.3862,2342900.0],["2012-03-08",20.6711,20.9396,20.6273,20.9012,2627300.0],["2012-03-09",20.8026,20.9505,20.7697,20.8629,1369000.0],["2012-03-12",20.8629,20.956,20.7917,20.9231,980400.0],["2012-03-13",20.9834,21.1971,20.956,21.1752,1582100.0],["2012-03-14",21.1313,21.2299,21.0491,21.0985,1827600.0],["2012-03-15",21.2026,21.2738,21.0272,21.2738,1829100.0],["2012-03-16",21.356,21.3943,21.2628,21.3121,1888800.0],["2012-03-19",21.1642,21.4162,21.1587,21.3231,1287600.0],["2012-03-20",21.1313,21.2847,21.1204,21.2354,1649300.0],["2012-03-21",21.2957,21.3505,21.1204,21.1916,1824800.0],["2012-03-22",20.9451,21.1313,20.9286,21.0656,1860100.0],["2012-03-23",20.8848,21.0163,20.7752,20.9889,1287200.0],["2012-03-26",21.0656,21.3012,21.0382,21.2683,2103700.0],["2012-03-27",21.3121,21.3121,21.1642,21.2573,2350900.0],["2012-03-28",21.471,21.471,21.1313,21.2519,3567500.0],["2012-03-29",21.0437,21.0766,20.8684,21.0327,2461600.0],["2012-03-30",21.2738,21.345,21.1697,21.23,2344600.0],["2012-04-02",21.1642,21.5477,21.1368,21.5258,2277600.0],["2012-04-03",21.5039,21.5203,21.0766,21.1478,2267700.0],["2012-04-04",20.7204,20.7807,20.5122,20.6437,4716100.0],["2012-04-05",20.2876,20.3643,20.1835,20.3424,4867500.0],["2012-04-09",20.0246,20.3808,20.0246,20.2821,2792900.0],["2012-04-10",20.1835,20.2712,19.7945,19.8384,4731600.0],["2012-04-11",20.052,20.1178,19.8767,20.0027,6941300.0],["2012-04-12",19.9918,20.2712,19.9863,20.1726,3979900.0],["2012-04-13",19.8548,19.8986,19.7124,19.8384,4263600.0],["2012-04-16",20.0301,20.0794,19.8932,20.0246,3158500.0],["2012-04-17",20.178,20.4301,20.0904,20.4081,3405900.0],["2012-04-18",20.1835,20.4027,20.1726,20.2602,6403000.0],["2012-04-19",20.2821,20.3534,19.9972,20.1616,9832600.0],["2012-04-20",20.2767,20.5561,20.2712,20.4355,7990300.0],["2012-04-23",20.0466,20.1397,19.8877,20.0685,7071800.0],["2012-04-24",20.2383,20.5342,20.2164,20.4191,6469800.0],["2012-04-25",20.6437,20.704,20.4794,20.5725,3290500.0],["2012-04-26",20.4794,20.7204,20.4081,20.6766,4402200.0],["2012-04-27",21.2409,21.2683,21.0601,21.1478,4191700.0],["2012-04-30",20.9725,21.0711,20.8684,20.9177,2443200.0],["2012-05-01",20.9834,21.0437,20.9012,21.0053,1720700.0],["2012-05-02",21.0327,21.0875,20.9122,21.0875,3367900.0],["2012-05-03",21.1971,21.2354,21.0218,21.0985,2294500.0],["2012-05-04",20.9177,21.0327,20.7095,20.7095,6174400.0],["2012-05-07",20.621,20.9255,20.598,20.8795,3034400.0],["2012-05-08",20.7876,20.8508,20.5233,20.7589,2762200.0],["2012-05-09",20.5118,20.7646,20.4486,20.6382,2572900.0],["2012-05-10",20.7704,20.8795,20.5578,20.5635,3515800.0],["2012-05-11",20.4659,20.8853,20.4544,20.6382,5078900.0],["2012-05-14",20.2131,20.328,20.1613,20.1786,2833300.0],["2012-05-15",19.9832,20.0867,19.8339,19.8798,3472500.0],["2012-05-16",19.8626,19.9832,19.673,19.7017,12481000.0],["2012-05-17",19.7534,19.8224,19.6098,19.6327,9295600.0],["2012-05-18",19.8051,19.8166,19.581,19.6442,4167400.0],["2012-05-21",19.8281,20.0062,19.7764,19.9832,6339900.0],["2012-05-22",20.0867,20.2245,19.9488,20.0637,4672300.0],["2012-05-23",19.7419,19.8166,19.3972,19.5925,3900000.0],["2012-05-24",19.673,19.7764,19.5236,19.6672,3096700.0],["2012-05-25",19.5925,19.7879,19.5695,19.7132,3713900.0],["2012-05-29",19.9258,20.012,19.7534,19.8281,2139200.0],["2012-05-30",19.4949,19.5695,19.357,19.3972,3760600.0],["2012-05-31",19.5581,19.6672,19.3512,19.5523,2213200.0],["2012-06-01",19.2133,19.3455,18.9778,19.2133,4630600.0],["2012-06-04",19.4259,19.4719,19.2306,19.4259,3040800.0],["2012-06-05",19.3857,19.5351,19.3857,19.5121,2669600.0],["2012-06-06",19.604,19.7706,19.5178,19.7592,2983300.0],["2012-06-07",19.8913,19.8913,19.5753,19.5983,2020500.0],["2012-06-08",19.5121,19.7821,19.4891,19.7821,1446700.0],["2012-06-11",19.9602,19.9602,19.6442,19.6442,1824300.0],["2012-06-12",19.8166,19.9947,19.627,19.9717,3069000.0],["2012-06-13",20.0694,20.1613,19.92,19.9717,2838700.0],["2012-06-14",20.1499,20.2763,20.0694,20.1499,2050900.0],["2012-06-15",20.3567,20.4142,20.305,20.3912,2198000.0],["2012-06-18",20.3107,20.4486,20.236,20.3797,2183800.0],["2012-06-19",20.6899,21.1324,20.6267,21.0577,4546000.0],["2012-06-20",20.8451,21.0749,20.7646,20.9485,3191200.0],["2012-06-21",21.0921,21.1611,20.6899,20.7244,3218200.0],["2012-06-22",20.96,20.9715,20.8221,20.8738,4611400.0],["2012-06-25",20.4888,20.6152,20.3969,20.5578,1607900.0],["2012-06-26",20.5118,20.7761,20.4486,20.6957,2603200.0],["2012-06-27",20.7302,20.891,20.6267,20.7359,3182500.0],["2012-06-28",20.6612,20.7819,20.5348,20.7819,4928900.0],["2012-06-29",21.5863,21.7184,21.4426,21.7069,9520500.0],["2012-07-02",21.7184,21.862,21.5633,21.8448,6835400.0],["2012-07-03",21.8563,22.0689,21.7988,21.9712,5406700.0],["2012-07-05",21.4771,21.5058,21.2645,21.2817,2918800.0],["2012-07-06",21.3392,21.3507,21.0921,21.1956,1809300.0],["2012-07-09",21.2817,21.4139,21.1898,21.4139,2061300.0],["2012-07-10",21.3967,21.4196,21.1036,21.1496,2245100.0],["2012-07-11",21.23,21.276,21.0404,21.207,1695500.0],["2012-07-12",21.1209,21.2128,20.9887,21.1496,1640000.0],["2012-07-13",21.0232,21.3564,21.0117,21.3162,1236700.0],["2012-07-16",21.3392,21.546,21.2702,21.4828,1648400.0],["2012-07-17",21.5633,21.6552,21.3047,21.6265,1786700.0],["2012-07-18",21.8678,22.2413,21.8391,22.1723,4750500.0],["2012-07-19",22.2298,22.27,22.1034,22.1953,3516300.0],["2012-07-20",21.7242,21.908,21.7012,21.8793,5161900.0],["2012-07-23",21.3507,21.6092,21.2703,21.5748,3038400.0],["2012-07-24",21.4713,21.4943,21.0404,21.2358,3714500.0],["2012-07-25",21.5001,21.7471,21.4139,21.7471,4450600.0],["2012-07-26",22.2872,22.54,22.27,22.4883,5604800.0],["2012-07-27",23.0054,23.3559,22.9077,23.2582,4150000.0],["2012-07-30",22.902,23.2582,22.856,23.1893,2298800.0],["2012-07-31",23.4421,23.6317,23.3329,23.3502,2439400.0],["2012-08-01",23.4995,23.557,23.2008,23.241,1753100.0],["2012-08-02",23.0571,23.3387,22.7756,22.9939,3231500.0],["2012-08-03",23.4881,23.9764,23.4363,23.8788,3442100.0],["2012-08-06",23.8213,24.0166,23.7696,23.9075,1691900.0],["2012-08-07",24.1373,24.3039,24.0799,24.2522,1869000.0],["2012-08-08",23.7811,23.9592,23.7121,23.9477,2613500.0],["2012-08-09",23.7064,23.9247,23.6604,23.8041,1959900.0],["2012-08-10",23.6317,23.9247,23.5685,23.9017,1120600.0],["2012-08-13",23.9132,23.9534,23.7236,23.8328,1111600.0],["2012-08-14",24.0224,24.0454,23.873,23.9247,1274000.0],["2012-08-15",24.1775,24.3097,24.0913,24.2522,1887800.0],["2012-08-16",23.9247,24.212,23.9132,24.1086,3622800.0],["2012-08-17",23.5455,23.6317,23.4823,23.6317,2422000.0],["2012-08-20",23.7236,23.8213,23.6489,23.7294,2405500.0],["2012-08-21",23.9707,24.1316,23.85,23.8788,3528600.0],["2012-08-22",23.7868,23.8615,23.5168,23.6489,2441600.0],["2012-08-23",23.3904,23.4478,23.2467,23.3502,1956800.0],["2012-08-24",23.3329,23.6719,23.3099,23.4938,1253100.0],["2012-08-27",23.4536,23.5857,23.3789,23.4593,1172200.0],["2012-08-28",23.5398,23.6374,23.4823,23.557,1339700.0],["2012-08-29",23.58,23.6489,23.4708,23.4995,901700.0],["2012-08-30",23.511,23.534,23.1893,23.264,1655800.0],["2012-08-31",23.7236,23.7294,23.3904,23.5283,1499300.0],["2012-09-04",23.5225,23.557,23.2812,23.4306,1056700.0],["2012-09-05",23.6489,23.7121,23.5053,23.5455,1477400.0],["2012-09-06",23.873,24.3039,23.873,24.2924,3040100.0],["2012-09-07",24.3901,24.3901,24.1948,24.3614,2646500.0],["2012-09-10",24.1258,24.2063,23.9534,23.9592,1064500.0],["2012-09-11",24.4878,24.9187,24.4303,24.8095,3633000.0],["2012-09-12",25.0049,25.0106,24.8153,24.8555,3171500.0],["2012-09-13",24.8727,25.2232,24.6946,25.1198,2351000.0],["2012-09-14",25.3611,25.5795,25.1256,25.1715,7479200.0],["2012-09-17",25.1198,25.2979,25.0164,25.0968,1683300.0],["2012-09-18",25.1485,25.183,25.0279,25.1428,1726800.0],["2012-09-19",25.3669,25.4875,25.229,25.4071,3278700.0],["2012-09-20",25.252,25.4128,25.183,25.3439,2092300.0],["2012-09-21",25.6656,25.8323,25.5852,25.6312,1738200.0],["2012-09-24",25.4243,25.5909,25.3669,25.4875,1287800.0],["2012-09-25",25.5852,25.838,25.3841,25.3956,3011900.0],["2012-09-26",25.2117,25.2462,24.9015,25.0221,1788900.0],["2012-09-27",25.3841,25.6082,25.229,25.568,3454900.0],["2012-09-28",24.9934,25.0968,24.5165,24.7406,3406900.0],["2012-10-01",25.2577,25.4703,25.1141,25.2634,2315300.0],["2012-10-02",25.5048,25.5105,25.16,25.2922,1433600.0],["2012-10-03",25.1715,25.2749,25.0394,25.2232,1158200.0],["2012-10-04",25.2577,25.4301,25.16,25.4128,1399200.0],["2012-10-05",25.7288,25.792,25.5795,25.6484,1254900.0],["2012-10-08",25.4071,25.522,25.2749,25.4128,1219700.0],["2012-10-09",25.1083,25.2002,24.6831,24.7521,1733000.0],["2012-10-10",24.7119,24.7119,24.4303,24.5625,1763900.0],["2012-10-11",24.7406,24.9245,24.6774,24.6774,1172500.0],["2012-10-12",24.7406,25.0279,24.6429,24.7693,758600.0],["2012-10-15",25.1026,25.1428,24.9359,25.0738,1247400.0],["2012-10-16",25.8093,25.9702,25.7116,25.9644,1938700.0],["2012-10-17",25.8093,25.9816,25.7231,25.9012,1225800.0],["2012-10-18",26.0793,26.2689,26.0334,26.1942,2247300.0],["2012-10-19",25.8265,25.861,25.453,25.5967,1533400.0],["2012-10-22",25.8323,25.838,25.3956,25.4875,1589900.0],["2012-10-23",24.7866,24.8153,24.5338,24.7751,2478100.0],["2012-10-24",24.7866,24.8268,24.528,24.6027,1460300.0],["2012-10-25",25.1888,25.2864,24.9302,25.2864,2191100.0],["2012-10-26",25.3784,25.5909,25.206,25.2922,1964700.0],["2012-10-31",25.7461,25.7461,25.16,25.1945,2325500.0],["2012-11-01",25.7403,25.8955,25.6656,25.7748,2118400.0],["2012-11-02",25.5507,25.6254,25.3669,25.3784,928700.0],["2012-11-05",25.137,25.1773,24.9474,25.0623,968200.0],["2012-11-06",25.2807,25.7633,25.252,25.6714,1602500.0],["2012-11-07",24.9704,24.9762,24.6314,24.9072,2346200.0],["2012-11-08",24.7578,24.9072,24.5625,24.6142,1820000.0],["2012-11-09",24.6889,25.0911,24.6602,24.9589,1899100.0],["2012-11-12",24.9532,25.1083,24.8842,25.0394,1053700.0],["2012-11-13",24.597,25.1715,24.5625,24.9704,1474300.0],["2012-11-14",24.9992,25.0106,24.6487,24.7176,748100.0],["2012-11-15",24.5682,24.6831,24.4878,24.551,993900.0],["2012-11-16",24.6372,24.6659,24.2465,24.4763,1530300.0],["2012-11-19",24.5395,24.9877,24.528,24.8613,2196700.0],["2012-11-20",24.9015,25.252,24.821,25.2002,1052300.0],["2012-11-21",24.9877,25.1773,24.9417,25.1141,965800.0],["2012-11-23",25.545,25.8438,25.5392,25.7806,524700.0],["2012-11-26",25.7748,25.792,25.5737,25.6599,1043100.0],["2012-11-27",25.499,25.6656,25.4013,25.5048,1390600.0],["2012-11-28",25.3324,25.6599,25.2749,25.6312,1188100.0],["2012-11-29",25.9529,26.0046,25.7059,25.884,1303400.0],["2012-11-30",25.7748,25.8782,25.499,25.6369,1682400.0],["2012-12-03",25.7863,25.9587,25.7518,25.8782,923300.0],["2012-12-04",26.1425,26.1425,25.9472,26.0908,519200.0],["2012-12-05",26.1483,26.4126,26.1138,26.3149,1290700.0],["2012-12-06",26.4241,26.4643,26.2057,26.4643,692400.0],["2012-12-07",26.5102,26.6137,26.3149,26.6137,757300.0],["2012-12-10",26.516,26.6252,26.447,26.5562,1655700.0],["2012-12-11",26.8377,26.9756,26.7688,26.9527,2106400.0],["2012-12-12",26.9527,27.0216,26.7171,26.809,1978000.0],["2012-12-13",26.8895,27.0331,26.8492,26.9469,1354500.0],["2012-12-14",26.878,27.1825,26.7975,27.0159,1473200.0],["2012-12-17",26.7631,26.9986,26.7516,26.9124,1784800.0],["2012-12-18",27.0274,27.441,27.0274,27.3663,1794500.0],["2012-12-19",27.1135,27.1767,26.832,26.855,1511100.0],["2012-12-20",27.2974,27.3089,27.1423,27.2514,1100300.0],["2012-12-21",27.1997,27.4066,27.1423,27.3491,1070900.0],["2012-12-24",27.3261,27.3319,26.8033,27.1135,329600.0],["2012-12-26",27.2284,27.3491,27.1135,27.1882,520700.0],["2012-12-27",27.4295,27.5617,27.0905,27.2974,947400.0],["2012-12-28",26.9814,27.0503,26.6999,26.8205,529800.0],["2012-12-31",26.9641,27.3146,26.9182,27.2227,995800.0],["2013-01-02",27.5847,27.6364,27.3319,27.533,623100.0],["2013-01-03",27.4353,27.5674,27.3548,27.4123,896300.0],["2013-01-04",27.3893,27.7455,27.3778,27.5962,2355800.0],["2013-01-07",27.4008,27.6594,27.3606,27.6077,1311100.0],["2013-01-08",27.7685,27.9524,27.7168,27.9122,1139800.0],["2013-01-09",27.5617,27.826,27.5559,27.6191,671000.0],["2013-01-10",27.8087,27.9926,27.7111,27.8375,3218500.0],["2013-01-11",28.1535,28.3144,28.0098,28.0788,1478400.0],["2013-01-14",28.0443,28.0845,27.8662,27.9754,1168100.0],["2013-01-15",27.6306,27.7341,27.3606,27.5215,2034300.0],["2013-01-16",27.757,27.7973,27.5732,27.5732,2180800.0],["2013-01-17",27.9754,28.2339,27.8375,28.1765,2174700.0],["2013-01-18",27.6823,27.78,27.3951,27.4238,1308700.0],["2013-01-22",27.5272,27.5272,27.2514,27.3893,1435300.0],["2013-01-23",27.4813,27.6479,27.4295,27.5962,1015600.0],["2013-01-24",27.7283,27.9524,27.6823,27.8662,1192400.0],["2013-01-25",28.1707,28.3144,28.0271,28.3144,1151300.0],["2013-01-28",28.412,28.412,28.0443,28.1075,1307000.0],["2013-01-29",27.9811,28.1133,27.9179,28.0386,1947800.0],["2013-01-30",28.2856,28.4752,28.1822,28.188,1864900.0],["2013-01-31",28.0213,28.2109,27.8605,27.9696,461400.0],["2013-02-01",28.1994,28.412,28.0903,28.3201,591200.0],["2013-02-04",27.7455,27.7743,27.0216,27.1767,1131600.0],["2013-02-05",27.6076,27.7283,27.3893,27.4583,1613200.0],["2013-02-06",26.8377,27.2112,26.7516,27.1997,2133900.0],["2013-02-07",25.9242,26.0563,25.568,26.0276,5893300.0],["2013-02-08",26.1598,27.1767,26.1138,26.7286,10888800.0],["2013-02-11",27.7341,27.7341,27.2399,27.5847,4500600.0],["2013-02-12",27.6709,28.1248,27.6249,28.0501,3086300.0],["2013-02-13",28.1535,28.458,28.1535,28.458,1493800.0],["2013-02-14",27.7858,27.9581,27.6766,27.7283,2502800.0],["2013-02-15",27.8834,27.9294,27.5674,27.5904,881800.0],["2013-02-19",28.2339,28.5557,28.1765,28.5499,938000.0],["2013-02-20",28.3661,28.4465,28.0673,28.0673,828100.0],["2013-02-21",27.2744,27.3606,26.9871,27.194,3182200.0],["2013-02-22",27.3721,27.826,27.2687,27.7398,7769800.0],["2013-02-25",28.1477,28.165,26.7918,26.8205,3280300.0],["2013-02-26",27.0388,27.1825,26.5677,26.5907,3031800.0],["2013-02-27",26.5849,27.0159,26.5217,26.9699,2923100.0],["2013-02-28",26.8033,27.3031,26.7516,27.125,1488900.0],["2013-03-01",26.9182,27.1193,26.7228,26.9756,735100.0],["2013-03-04",27.171,27.4066,27.1135,27.3721,1172500.0],["2013-03-05",27.7226,28.0041,27.7053,27.8145,1316300.0],["2013-03-06",27.8605,27.8892,27.6019,27.7456,749700.0],["2013-03-07",28.0386,28.3259,28.0271,28.2052,876200.0],["2013-03-08",28.3086,28.4178,28.073,28.3891,3845900.0],["2013-03-11",28.1535,28.3488,28.0903,28.2052,3424300.0],["2013-03-12",28.096,28.3259,27.9524,28.1477,1747100.0],["2013-03-13",28.0501,28.1995,27.8317,28.1937,1537500.0],["2013-03-14",28.0903,28.3488,28.0041,28.3259,1006000.0],["2013-03-15",28.3776,28.6993,28.3373,28.6993,2819800.0],["2013-03-18",27.9064,28.4006,27.8547,28.1765,2065600.0],["2013-03-19",28.2914,28.4178,27.9524,28.2856,2068300.0],["2013-03-20",28.9062,29.2624,28.8545,29.1475,1466100.0],["2013-03-21",28.458,28.8544,28.412,28.7051,6253500.0],["2013-03-22",28.8889,29.1992,28.8545,29.1245,2396400.0],["2013-03-25",28.8717,29.0268,28.3833,28.7281,10186200.0],["2013-03-26",29.0211,29.1475,28.8889,29.0383,3464000.0],["2013-03-27",28.3603,28.8372,28.3603,28.8142,3135100.0],["2013-03-28",29.0268,29.4692,28.9866,29.3486,3021500.0],["2013-04-01",29.3313,29.4635,29.2394,29.2796,898600.0],["2013-04-02",29.5152,29.9117,29.4463,29.8542,1581900.0],["2013-04-03",29.722,29.9289,29.5267,29.6761,5220200.0],["2013-04-04",29.1762,29.4865,29.1015,29.4865,1850100.0],["2013-04-05",28.7453,29.2394,28.7051,29.1073,2819800.0],["2013-04-08",29.406,29.406,29.0728,29.3026,1805000.0],["2013-04-09",29.5669,29.6876,29.2854,29.6186,4194900.0],["2013-04-10",29.7163,30.0266,29.6876,30.0151,1231500.0],["2013-04-11",30.1012,30.446,30.0036,30.2334,1056000.0],["2013-04-12",29.9634,30.1242,29.7335,30.1242,1062700.0],["2013-04-15",30.6701,30.9688,30.6356,30.9229,9318300.0],["2013-04-16",31.1297,31.3021,30.9861,31.2389,12164900.0],["2013-04-17",30.6184,30.6528,29.8427,30.13,5228700.0],["2013-04-18",30.2449,30.2966,29.9691,30.1932,1273200.0],["2013-04-19",30.1874,30.4517,30.1127,30.4287,1209500.0],["2013-04-22",30.1817,30.3655,29.8714,30.3081,5579000.0],["2013-04-23",30.9688,31.3423,30.9459,31.1872,2611800.0],["2013-04-24",31.5262,31.5894,31.3078,31.4515,2111800.0],["2013-04-25",31.0033,31.101,30.6011,30.6183,2420200.0],["2013-04-26",30.9171,30.9688,30.6471,30.6586,2036900.0],["2013-04-29",31.2791,31.4457,31.0148,31.3136,2180300.0],["2013-04-30",31.2216,31.3768,30.6528,30.6528,2015800.0],["2013-05-01",30.5724,30.7792,30.2736,30.377,1622800.0],["2013-05-02",30.6873,31.6009,30.6758,31.6009,2197100.0],["2013-05-03",31.7847,32.0433,31.7273,31.9686,1590800.0],["2013-05-06",31.833,31.9222,31.4942,31.5299,1075000.0],["2013-05-07",32.0589,32.0768,31.7558,31.8806,1369000.0],["2013-05-08",32.5642,32.7426,32.4632,32.5702,836000.0],["2013-05-09",32.2848,32.4572,32.2194,32.2789,555400.0],["2013-05-10",32.7188,32.7901,32.5226,32.6712,935900.0],["2013-05-13",32.4988,32.7604,32.4334,32.5939,584100.0],["2013-05-14",32.5999,32.7544,32.5286,32.5642,1420500.0],["2013-05-15",32.1243,32.5285,32.0827,32.3859,699200.0],["2013-05-16",32.3978,32.6831,32.154,32.2254,1283600.0],["2013-05-17",32.1303,32.5048,32.1184,32.3978,1646200.0],["2013-05-20",32.1838,32.3383,32.0054,32.0054,972100.0],["2013-05-21",32.2908,32.7247,32.2135,32.7247,1564100.0],["2013-05-22",32.7307,33.2062,32.5404,32.7247,1097600.0],["2013-05-23",32.3145,32.7842,32.2492,32.4334,1184900.0],["2013-05-24",32.5761,32.6237,32.3145,32.6118,1340800.0],["2013-05-28",33.0636,33.2538,32.9447,32.9447,2648900.0],["2013-05-29",32.6237,32.6356,32.047,32.3205,914700.0],["2013-05-30",32.4929,32.7307,32.4453,32.4453,501500.0],["2013-05-31",32.0768,32.2135,31.5596,31.5596,1360100.0],["2013-06-03",31.6428,31.7736,31.2148,31.6369,1485000.0],["2013-06-04",31.6131,31.8746,31.4585,31.8033,897200.0],["2013-06-05",31.4288,31.5061,31.1494,31.2861,1401300.0],["2013-06-06",31.2564,31.619,31.1316,31.5001,2655000.0],["2013-06-07",31.4348,32.0173,31.3575,31.726,693100.0],["2013-06-10",31.8033,31.8568,31.6071,31.6785,470200.0],["2013-06-11",31.3456,31.6904,31.298,31.5001,556700.0],["2013-06-12",32.16,32.2373,31.7676,31.8152,906400.0],["2013-06-13",31.6309,32.0946,31.5418,32.0946,371300.0],["2013-06-14",31.9876,32.16,31.7855,31.946,374700.0],["2013-06-17",32.8079,32.9744,32.6296,32.7069,1264700.0],["2013-06-18",32.4037,32.5107,32.2789,32.4334,581200.0],["2013-06-19",32.368,32.4988,31.6844,31.7439,541800.0],["2013-06-20",30.8819,30.9354,30.1864,30.2577,1499800.0],["2013-06-21",30.5312,30.6798,30.1923,30.5252,1929600.0],["2013-06-24",29.6157,30.014,29.5741,29.8178,1721300.0],["2013-06-25",29.6395,29.7168,29.3244,29.586,2067200.0],["2013-06-26",30.5134,30.7927,30.3885,30.7927,1206100.0],["2013-06-27",30.9473,31.3159,30.8046,30.8046,1607100.0],["2013-06-28",30.8879,31.0365,30.5906,30.6203,573900.0],["2013-07-01",30.9592,31.0424,30.7095,30.7095,898100.0],["2013-07-02",30.442,30.6679,30.2161,30.2518,607000.0],["2013-07-03",29.9843,30.1032,29.7703,30.014,410100.0],["2013-07-05",30.7036,30.8165,30.121,30.3588,868800.0],["2013-07-08",30.8165,30.9651,30.6025,30.7214,508000.0],["2013-07-09",30.8165,30.8462,30.448,30.4836,992500.0],["2013-07-10",30.2518,30.3469,30.1151,30.3112,1134200.0],["2013-07-11",31.0008,31.2445,30.7392,31.2208,1160300.0],["2013-07-12",30.9889,31.1494,30.7809,31.1494,847800.0],["2013-07-15",31.2921,31.3456,31.0305,31.1791,560500.0],["2013-07-16",30.9235,30.9414,30.7095,30.8522,561300.0],["2013-07-17",31.0543,31.1375,30.763,31.0305,663000.0],["2013-07-18",31.0959,31.5536,31.0484,31.5536,596900.0],["2013-07-19",30.9116,31.2445,30.876,31.1137,508600.0],["2013-07-22",31.3872,31.6071,31.3694,31.6071,407900.0],["2013-07-23",31.4229,31.5001,31.2683,31.3337,467300.0],["2013-07-24",31.5061,31.5239,31.2326,31.4169,685000.0],["2013-07-25",31.3456,31.6488,31.2445,31.6488,1084500.0],["2013-07-26",31.518,31.7201,31.3634,31.5239,549900.0],["2013-07-29",31.4229,31.4942,31.2564,31.2564,494200.0],["2013-07-30",31.7141,31.7736,31.3872,31.3872,622300.0],["2013-07-31",31.5418,31.8211,30.6025,30.6025,2805600.0],["2013-08-01",30.1507,30.4064,29.9902,30.3469,2827000.0],["2013-08-02",30.0913,30.4063,30.0853,30.4063,4677000.0],["2013-08-05",30.1567,30.4182,30.0735,30.3291,1986200.0],["2013-08-06",30.9235,31.0008,30.6441,30.7987,3710400.0],["2013-08-07",30.9533,31.2326,30.8581,31.0781,4281900.0],["2013-08-08",31.4466,31.5001,31.1554,31.3813,2292900.0],["2013-08-09",31.2624,31.4229,31.2029,31.3931,1394600.0],["2013-08-12",30.6144,30.8462,30.6144,30.7868,1621700.0],["2013-08-13",30.6917,31.0543,30.6144,31.0543,1893200.0],["2013-08-14",30.7749,30.9592,30.7452,30.8403,1946000.0],["2013-08-15",30.4658,30.7333,30.1745,30.6322,2360500.0],["2013-08-16",30.8225,30.8225,30.6085,30.7511,1002900.0],["2013-08-19",30.8165,30.8522,30.5966,30.6739,581300.0],["2013-08-20",30.8997,30.9414,30.6917,30.763,909500.0],["2013-08-21",30.4539,30.5252,29.8357,29.8357,6403200.0],["2013-08-22",30.1032,30.1329,29.8,29.8713,3019400.0],["2013-08-23",29.7524,30.0199,29.6395,30.0199,1956000.0],["2013-08-26",30.3231,30.5668,30.1686,30.1983,2568600.0],["2013-08-27",29.8595,30.0794,29.4552,29.4552,6618100.0],["2013-08-28",29.3363,29.3661,29.051,29.1402,10014400.0],["2013-08-29",28.938,29.2769,28.9024,29.2115,3778500.0],["2013-08-30",28.9618,28.9618,28.3852,28.403,2450700.0],["2013-09-03",28.6884,28.7419,27.9096,28.3198,5158600.0],["2013-09-04",27.975,28.5576,27.9453,28.4981,2171100.0],["2013-09-05",28.3317,28.6111,28.2782,28.4446,781900.0],["2013-09-06",28.6765,29.0688,28.4863,28.9856,1488700.0],["2013-09-09",28.5873,28.8429,28.4922,28.6527,1120500.0],["2013-09-10",29.1045,29.1639,28.9915,29.1283,1694700.0],["2013-09-11",29.2293,29.3779,29.152,29.2531,2081600.0],["2013-09-12",28.7062,28.7657,28.4625,28.51,1733100.0],["2013-09-13",28.4922,28.6527,28.3674,28.51,1615700.0],["2013-09-16",28.7954,28.8192,28.5041,28.5041,2392200.0],["2013-09-17",29.0034,29.2828,28.9975,29.2828,2200100.0],["2013-09-18",29.0272,29.9902,29.0153,29.9724,4685600.0],["2013-09-19",30.127,30.2934,30.02,30.2221,6951600.0],["2013-09-20",30.5312,30.6144,30.3231,30.3469,4341800.0],["2013-09-23",30.2399,30.2577,29.9248,29.9843,1395900.0],["2013-09-24",30.0556,30.1567,29.7524,30.0437,713000.0],["2013-09-25",29.9367,30.1448,29.9129,29.9129,748100.0],["2013-09-26",30.1329,30.1745,29.7762,29.8416,1302600.0],["2013-09-27",30.1032,30.2756,30.014,30.1626,1003100.0],["2013-09-30",30.1091,30.1567,29.9367,30.0972,634300.0],["2013-10-01",30.2577,30.442,30.1864,30.4182,483800.0],["2013-10-02",30.1745,30.2042,29.9248,30.1151,1300900.0],["2013-10-03",30.0972,30.2637,29.9189,29.9664,1852900.0],["2013-10-04",30.0616,30.2042,30.014,30.0199,1059000.0],["2013-10-07",30.0616,30.2042,30.0021,30.0616,491600.0],["2013-10-08",29.9605,29.9843,29.4374,29.4374,1066700.0],["2013-10-09",29.1877,29.1996,28.7894,28.9797,3012600.0],["2013-10-10",29.2591,29.4196,29.1996,29.3779,721400.0],["2013-10-11",29.5503,29.7168,29.5265,29.7168,563600.0],["2013-10-14",29.5147,29.7822,29.4849,29.7822,476900.0],["2013-10-15",29.4493,29.5325,29.3007,29.3007,576800.0],["2013-10-16",29.2412,29.4612,29.1402,29.3007,750300.0],["2013-10-17",29.6038,29.8178,29.5325,29.8,629500.0],["2013-10-18",29.6871,29.9427,29.5979,29.8713,957000.0],["2013-10-21",29.9486,30.0913,29.9011,30.0853,691500.0],["2013-10-22",30.5312,30.7214,30.4361,30.5252,767400.0],["2013-10-23",30.2934,30.5252,30.2875,30.4598,866800.0],["2013-10-24",30.6322,30.7452,30.5252,30.6501,3162400.0],["2013-10-25",30.9414,31.0543,30.7333,31.0543,3283800.0],["2013-10-28",30.8641,31.0008,30.7927,30.9651,527400.0],["2013-10-29",30.9592,31.0008,30.7868,30.8641,1427700.0],["2013-10-30",31.5477,31.9876,31.3931,31.3931,1038000.0],["2013-10-31",31.94,32.0649,31.6607,31.7914,695700.0],["2013-11-01",31.3396,31.3634,31.0305,31.3218,779600.0],["2013-11-04",31.3575,31.4823,31.2624,31.4348,468100.0],["2013-11-05",31.1435,31.3813,31.0067,31.3575,1357000.0],["2013-11-06",31.8628,31.9817,31.7439,31.7439,758200.0],["2013-11-07",31.726,31.7379,31.0246,31.0246,460900.0],["2013-11-08",30.6025,31.1791,30.6025,31.1791,1143800.0],["2013-11-11",31.2861,31.4942,31.2148,31.3396,398000.0],["2013-11-12",31.3813,31.4704,31.2683,31.3931,476100.0],["2013-11-13",30.9889,31.5001,30.983,31.5001,802000.0],["2013-11-14",31.3159,31.6844,31.2861,31.5358,529600.0],["2013-11-15",31.8865,32.1303,31.8093,32.0768,775200.0],["2013-11-18",32.3383,32.3918,32.047,32.1005,643000.0],["2013-11-19",31.726,31.8093,31.5953,31.6725,632900.0],["2013-11-20",31.732,31.9044,31.304,31.4585,524000.0],["2013-11-21",31.4883,31.5001,31.1851,31.2624,2562400.0],["2013-11-22",31.5239,31.5358,31.2743,31.5001,3084200.0],["2013-11-25",31.4764,31.518,31.298,31.3634,376200.0],["2013-11-26",31.5893,31.5893,31.3159,31.4645,977900.0],["2013-11-27",31.6369,31.6369,31.2505,31.2921,2049700.0],["2013-11-29",31.619,31.6428,31.405,31.405,1574500.0],["2013-12-02",31.0186,31.1137,30.7392,30.9116,2380700.0],["2013-12-03",30.5728,30.656,30.1151,30.1388,1168400.0],["2013-12-04",29.8832,30.2934,29.8059,30.2637,1484700.0],["2013-12-05",30.1626,30.3528,30.0556,30.121,2489000.0],["2013-12-06",30.0972,30.5074,30.0972,30.3588,618200.0],["2013-12-09",30.1388,30.1864,30.0259,30.127,734300.0],["2013-12-10",30.1507,30.1507,29.7643,29.7643,1137400.0],["2013-12-11",30.2102,30.2696,29.7465,29.8,810800.0],["2013-12-12",29.9248,30.1091,29.7227,29.7881,1643800.0],["2013-12-13",29.5325,29.5563,29.3007,29.5444,937100.0],["2013-12-16",29.9308,30.1091,29.8297,30.0735,668900.0],["2013-12-17",29.7168,29.8654,29.5682,29.8238,1418100.0],["2013-12-18",29.9486,30.3885,29.6395,30.234,847000.0],["2013-12-19",30.2815,30.6322,30.2102,30.6322,2428900.0],["2013-12-20",30.4717,30.8165,30.448,30.8165,1308700.0],["2013-12-23",30.5431,30.8879,30.4123,30.8879,761000.0],["2013-12-24",30.6501,30.8462,30.6322,30.7214,198200.0],["2013-12-26",30.9651,31.084,30.8344,31.0543,293300.0],["2013-12-27",31.2742,31.4585,31.197,31.3872,793700.0],["2013-12-30",31.1791,31.5299,31.1138,31.4407,998000.0],["2013-12-31",31.6369,31.8806,31.5834,31.8806,948300.0],["2014-01-02",30.8344,30.8641,30.5371,30.763,3560300.0],["2014-01-03",30.763,31.0127,30.7095,30.9354,2223600.0],["2014-01-06",30.9532,31.0959,30.8938,30.9057,2947300.0],["2014-01-07",30.7155,30.9057,30.6441,30.8581,3787200.0],["2014-01-08",30.4836,30.5133,30.2815,30.3647,5120700.0],["2014-01-09",30.3112,30.3528,30.0081,30.2102,908700.0],["2014-01-10",30.0378,30.2042,29.9427,30.2042,795500.0],["2014-01-13",29.6514,29.8832,29.5979,29.7406,1183300.0],["2014-01-14",30.0794,30.3231,29.9783,30.1745,1445600.0],["2014-01-15",30.1805,30.4896,30.0972,30.3945,1097300.0],["2014-01-16",30.3885,30.5252,30.2756,30.4242,630100.0],["2014-01-17",30.3945,30.555,30.2161,30.2161,945300.0],["2014-01-21",30.549,30.6976,30.3945,30.6917,1991700.0],["2014-01-22",30.6322,30.8165,30.5728,30.6322,2459300.0],["2014-01-23",30.8284,30.8403,30.0913,30.1923,2419000.0],["2014-01-24",29.8178,29.8654,29.1342,29.259,4227600.0],["2014-01-27",29.479,29.5147,29.1283,29.3066,1447700.0],["2014-01-28",29.3661,29.4552,29.2412,29.3661,1408500.0],["2014-01-29",28.7657,29.2115,28.6884,29.0807,1006700.0],["2014-01-30",29.7168,29.9367,29.4433,29.8297,1508200.0],["2014-01-31",28.9618,29.3898,28.938,29.0688,1059400.0],["2014-02-03",29.3601,29.3779,28.831,28.831,1086800.0],["2014-02-04",28.8429,28.944,28.7003,28.8786,1523200.0],["2014-02-05",28.7478,28.837,28.6052,28.7062,3517400.0],["2014-02-06",27.9869,28.3971,27.975,28.3971,4360300.0],["2014-02-07",28.4387,28.9321,28.3674,28.7894,4577700.0],["2014-02-10",29.3125,29.3363,28.3258,28.5992,4288300.0],["2014-02-11",29.0153,29.3898,28.9618,29.3898,2705600.0],["2014-02-12",29.265,29.4731,29.2115,29.2234,1232400.0],["2014-02-13",29.2174,29.4909,29.1937,29.4196,1537100.0],["2014-02-14",29.6336,30.0081,29.5682,29.9724,2198200.0],["2014-02-18",30.0437,30.1388,29.8832,29.9783,1285300.0],["2014-02-19",30.0794,30.1745,29.9427,29.9724,1752000.0],["2014-02-20",29.8773,30.1745,29.7703,30.0616,1098900.0],["2014-02-21",30.0735,30.2756,30.0378,30.1329,1225000.0],["2014-02-24",30.1983,30.662,30.1686,30.5252,1158200.0],["2014-02-25",30.2875,30.5371,30.1923,30.4955,1064500.0],["2014-02-26",30.5668,30.7452,30.4836,30.5906,1002900.0],["2014-02-27",30.5371,30.7868,30.4955,30.6085,1021000.0],["2014-02-28",30.7749,31.0365,30.6085,30.8165,1102900.0],["2014-03-03",30.8165,30.8165,29.9486,30.1805,1623100.0],["2014-03-04",31.0246,31.0602,30.763,30.9057,833100.0],["2014-03-05",30.7987,30.9354,30.7392,30.7927,1385900.0],["2014-03-06",31.1494,31.2445,31.0186,31.2326,855700.0],["2014-03-07",31.1375,31.1375,30.6857,30.87,1243000.0],["2014-03-10",31.2683,31.3634,30.9592,31.0721,1013400.0],["2014-03-11",30.8106,30.876,30.3945,30.4301,478400.0],["2014-03-12",30.0972,30.2637,30.0081,30.1923,526600.0],["2014-03-13",30.2042,30.2518,29.3542,29.5503,958100.0],["2014-03-14",29.5979,29.7346,29.3661,29.5444,1616000.0],["2014-03-17",29.8535,30.02,29.7643,29.7643,869300.0],["2014-03-18",29.9783,30.127,29.8476,29.9664,2244000.0],["2014-03-19",30.1329,30.3885,29.8476,29.9962,4237400.0],["2014-03-20",29.6276,30.0378,29.6157,29.8773,1560100.0],["2014-03-21",30.448,30.7333,30.1626,30.1626,1737800.0],["2014-03-24",30.5312,30.5609,30.0199,30.3766,857300.0],["2014-03-25",30.7273,31.09,30.6857,30.9592,1524600.0],["2014-03-26",31.0305,31.1375,30.8403,30.9116,1638900.0],["2014-03-27",30.662,30.8403,30.5668,30.763,554500.0],["2014-03-28",30.983,31.0602,30.8522,30.8997,362900.0],["2014-03-31",31.2564,31.3515,31.0068,31.0781,507500.0],["2014-04-01",30.7927,30.9116,30.7214,30.8165,573200.0],["2014-04-02",30.7155,30.9354,30.6976,30.9235,1681900.0],["2014-04-03",30.9651,31.0424,30.7987,30.9354,8366400.0],["2014-04-04",30.8403,30.977,30.4539,30.4539,2053800.0],["2014-04-07",30.8462,30.87,30.4836,30.8046,3269100.0],["2014-04-08",31.0484,31.3456,31.0186,31.2089,1116700.0],["2014-04-09",31.3634,31.5061,31.1435,31.5061,2846200.0],["2014-04-10",31.4942,31.5001,30.7749,30.7868,1743500.0],["2014-04-11",30.5669,30.7868,30.3707,30.4539,1527400.0],["2014-04-14",30.7036,30.8165,30.5371,30.7392,623400.0],["2014-04-15",30.6798,30.7036,30.2221,30.6382,896800.0],["2014-04-16",30.769,30.8344,30.555,30.7155,624800.0],["2014-04-17",30.8819,31.2089,30.7868,31.1137,863700.0],["2014-04-21",31.2326,31.2326,31.0424,31.1137,483200.0],["2014-04-22",31.6547,31.7974,31.4526,31.7379,1657900.0],["2014-04-23",31.7855,31.8093,31.5774,31.6071,822300.0],["2014-04-24",31.619,31.625,31.3099,31.3396,512900.0],["2014-04-25",31.5061,31.518,31.2089,31.405,676500.0],["2014-04-28",31.9044,31.9935,31.512,31.9519,1872800.0],["2014-04-29",31.5061,31.7914,31.4169,31.7023,2307400.0],["2014-04-30",32.2373,32.2373,31.9817,31.9817,1301100.0],["2014-05-01",32.16,32.368,32.0946,32.3443,862500.0],["2014-05-02",31.9519,32.2194,31.8984,32.1184,1884600.0],["2014-05-05",31.8925,32.481,31.8509,32.4215,583300.0],["2014-05-06",32.3383,32.4394,32.2076,32.3146,578800.0],["2014-05-07",32.4439,32.8814,32.2529,32.715,849000.0],["2014-05-08",32.5302,32.6596,32.3638,32.4439,1340400.0],["2014-05-09",32.2591,32.3269,32.025,32.025,827100.0],["2014-05-12",32.5425,32.5733,32.3762,32.5302,876400.0],["2014-05-13",32.4193,32.4378,32.2468,32.3022,511700.0],["2014-05-14",32.715,32.8259,32.3946,32.3946,1463700.0],["2014-05-15",32.2776,32.5055,32.0558,32.4131,746400.0],["2014-05-16",32.5918,32.715,32.4562,32.715,1097700.0],["2014-05-19",32.4932,32.6534,32.4131,32.6534,495200.0],["2014-05-20",32.561,32.6472,32.3084,32.3823,391600.0],["2014-05-21",32.4254,32.7089,32.407,32.7027,374900.0],["2014-05-22",32.333,32.6226,32.3022,32.5548,1364000.0],["2014-05-23",32.5548,32.6288,32.4501,32.524,228600.0],["2014-05-27",32.7828,32.8444,32.5487,32.7643,724500.0],["2014-05-28",32.5918,32.7273,32.407,32.6472,1043300.0],["2014-05-29",32.715,32.8259,32.6596,32.8259,632100.0],["2014-05-30",32.7273,33.0231,32.678,32.8382,845300.0],["2014-06-02",32.715,32.7705,32.5733,32.6842,946700.0],["2014-06-03",32.7396,32.8321,32.6534,32.8321,2610100.0],["2014-06-04",32.9368,32.9861,32.8197,32.9861,649600.0],["2014-06-05",33.0662,33.2695,32.9923,33.2695,774600.0],["2014-06-06",33.2695,33.3311,33.1524,33.3311,417000.0],["2014-06-09",32.9676,33.1586,32.9245,33.1586,378300.0],["2014-06-10",33.2017,33.3373,33.1093,33.1463,797000.0],["2014-06-11",33.097,33.1155,32.9122,33.0231,2533800.0],["2014-06-12",33.0662,33.1278,32.9615,33.0785,449900.0],["2014-06-13",33.0477,33.2387,33.0231,33.134,467400.0],["2014-06-16",33.1586,33.2141,32.943,33.1709,365000.0],["2014-06-17",33.0169,33.3126,32.9984,33.2757,530100.0],["2014-06-18",33.2818,33.2941,33.0046,33.1093,1416400.0],["2014-06-19",33.4174,33.5283,33.2942,33.5159,5152900.0],["2014-06-20",33.4913,33.6392,33.4543,33.5899,897300.0],["2014-06-23",33.3742,33.4851,33.2079,33.4851,632200.0],["2014-06-24",33.3434,33.4297,33.1032,33.134,965400.0],["2014-06-25",32.869,32.9799,32.7705,32.9615,987800.0],["2014-06-26",32.8136,32.8382,32.407,32.6349,826500.0],["2014-06-27",32.6719,32.8752,32.5117,32.8444,1462000.0],["2014-06-30",32.7643,32.869,32.6534,32.7581,777300.0],["2014-07-01",32.7089,32.943,32.6103,32.8259,598900.0],["2014-07-02",32.5548,32.8259,32.5055,32.7766,791100.0],["2014-07-03",32.8382,32.9306,32.7705,32.9306,345500.0],["2014-07-07",32.2468,32.5055,32.142,32.2221,1263700.0],["2014-07-08",32.1728,32.1913,31.9079,31.9141,556300.0],["2014-07-09",31.9634,32.2221,31.8771,32.1852,392900.0],["2014-07-10",31.7662,31.9449,31.7108,31.834,1065000.0],["2014-07-11",31.6984,32.0065,31.6307,31.8093,806400.0],["2014-07-14",32.1174,32.179,31.9202,31.9818,439700.0],["2014-07-15",31.9079,31.951,31.5629,31.6861,842600.0],["2014-07-16",31.951,31.9572,31.76,31.9449,686200.0],["2014-07-17",31.7169,31.9326,31.261,31.3534,755200.0],["2014-07-18",31.5259,31.8401,31.4582,31.7662,296100.0],["2014-07-21",31.6184,31.7416,31.489,31.7108,832000.0],["2014-07-22",31.9079,32.0681,31.797,31.9264,594700.0],["2014-07-23",32.0619,32.0928,31.9202,32.0065,530700.0],["2014-07-24",32.0681,32.1112,31.9449,32.0558,963500.0],["2014-07-25",31.8586,31.871,31.3165,31.4027,671200.0],["2014-07-28",31.6245,31.7046,31.3719,31.5321,1364700.0],["2014-07-29",31.9202,31.9695,31.6676,31.6676,1328800.0],["2014-07-30",31.9264,32.1482,31.68,32.1482,2371300.0],["2014-07-31",32.7951,32.9306,32.2036,32.2036,1078100.0],["2014-08-01",32.7951,32.8382,32.4994,32.7705,3368300.0],["2014-08-04",32.8998,33.097,32.715,33.097,594900.0],["2014-08-05",32.8382,32.8752,32.4686,32.6349,364800.0],["2014-08-06",32.0311,32.4193,32.0311,32.3454,949300.0],["2014-08-07",32.1174,32.1913,31.5937,31.6861,812300.0],["2014-08-08",31.9449,32.2345,31.8217,32.2345,783100.0],["2014-08-11",32.1728,32.3022,32.0373,32.0927,836200.0],["2014-08-12",31.8525,32.0681,31.8093,32.0681,709500.0],["2014-08-13",32.3022,32.3946,32.1728,32.2899,1818100.0],["2014-08-14",32.3761,32.561,32.3577,32.561,1007000.0],["2014-08-15",32.7643,32.8752,32.0989,32.3207,2765100.0],["2014-08-18",32.7212,32.9245,32.715,32.9245,1029900.0],["2014-08-19",32.6472,32.8444,32.6103,32.8321,1603000.0],["2014-08-20",32.4501,32.5918,32.3145,32.524,1668800.0],["2014-08-21",32.8567,33.1093,32.8136,33.1093,927100.0],["2014-08-22",32.524,32.6596,32.2899,32.4562,1833700.0],["2014-08-25",32.7458,33.1956,32.678,33.097,736700.0],["2014-08-26",33.4359,33.8548,33.4297,33.7562,1127000.0],["2014-08-27",33.7624,34.1012,33.7069,34.015,874000.0],["2014-08-28",33.5344,33.787,33.4728,33.7008,2574800.0],["2014-08-29",33.7993,33.9041,33.4605,33.7008,752000.0],["2014-09-02",33.7685,33.9842,33.6885,33.8671,1519900.0],["2014-09-03",34.3045,34.4647,34.206,34.3354,1164000.0],["2014-09-04",34.3107,34.4709,34.1567,34.2676,675700.0],["2014-09-05",34.0766,34.3785,33.9595,34.3538,783100.0],["2014-09-08",34.2553,34.3354,34.015,34.206,869700.0],["2014-09-09",34.132,34.4093,34.0211,34.3785,821300.0],["2014-09-10",34.2368,34.5017,34.1505,34.4031,1749200.0],["2014-09-11",34.1628,34.3354,34.0704,34.3354,1223300.0],["2014-09-12",34.5017,34.8036,34.397,34.7666,596000.0],["2014-09-15",34.6188,34.8036,34.5695,34.5695,639900.0],["2014-09-16",34.3785,34.6927,34.3723,34.6126,526800.0],["2014-09-17",34.8406,35.0562,34.742,34.8221,846400.0],["2014-09-18",35.2164,35.278,35.0439,35.1055,1873600.0],["2014-09-19",34.933,35.1671,34.9083,34.9268,875300.0],["2014-09-22",35.3581,35.3766,34.9453,35.2965,1428600.0],["2014-09-23",34.6742,34.8221,34.3538,34.3538,1398300.0],["2014-09-24",34.9638,35.2102,34.7235,35.0747,1746200.0],["2014-09-25",34.9083,34.9268,34.1382,34.4093,1107400.0],["2014-09-26",34.5818,34.7481,34.4401,34.5572,624300.0],["2014-09-29",34.1629,34.3477,34.1012,34.323,495200.0],["2014-09-30",34.6804,34.9823,34.588,34.7666,699200.0],["2014-10-01",34.742,34.742,34.2861,34.4278,533700.0],["2014-10-02",34.2368,34.2614,33.5468,33.8856,1012300.0],["2014-10-03",33.4112,33.7316,33.2695,33.7316,1075500.0],["2014-10-06",33.8363,33.9041,33.5468,33.7932,373300.0],["2014-10-07",33.3188,33.3619,33.1155,33.1155,808700.0],["2014-10-08",32.9799,33.5652,32.8197,33.5652,857200.0],["2014-10-09",33.0046,33.097,32.6472,32.7027,1359700.0],["2014-10-10",32.4563,32.6041,32.2529,32.3022,910900.0],["2014-10-13",32.5425,32.6472,32.1852,32.2221,830900.0],["2014-10-14",32.3762,32.561,32.179,32.1913,1277400.0],["2014-10-15",31.8709,31.9572,31.1131,31.7292,1848800.0],["2014-10-16",30.8544,31.489,30.8051,31.1994,2917200.0],["2014-10-17",31.6307,32.0558,31.4212,31.9141,1398700.0],["2014-10-20",31.2733,31.9018,31.2487,31.9018,632100.0],["2014-10-21",31.6738,32.2345,31.643,32.1297,1679800.0],["2014-10-22",32.5795,32.6719,32.3577,32.4254,1787600.0],["2014-10-23",32.8814,33.1771,32.7828,32.9799,1496900.0],["2014-10-24",33.0847,33.2818,32.9738,33.2818,1483400.0],["2014-10-27",32.5179,32.9245,32.4193,32.5425,2411500.0],["2014-10-28",29.7084,29.9426,29.0492,29.616,8866200.0],["2014-10-29",27.9525,28.1682,27.4165,27.8601,16819000.0],["2014-10-30",28.0265,28.2113,27.7924,28.1559,5422100.0],["2014-10-31",28.3284,28.735,28.3284,28.4885,5000700.0],["2014-11-03",28.0634,28.2051,27.9772,28.2051,4788300.0],["2014-11-04",28.1435,28.1559,27.7739,28.0265,1721800.0],["2014-11-05",28.1374,28.2421,27.971,28.1559,1864300.0],["2014-11-06",28.1189,28.353,28.0511,28.2544,2758400.0],["2014-11-07",27.8293,28.1497,27.7307,28.1497,3429500.0],["2014-11-10",28.3961,28.5994,28.316,28.4577,3142400.0],["2014-11-11",28.8028,29.0554,28.6795,29.043,2274300.0],["2014-11-12",28.6611,28.9445,28.4701,28.6857,4207800.0],["2014-11-13",28.6857,28.9013,28.5994,28.6672,3213100.0],["2014-11-14",28.6056,28.8397,28.5378,28.7596,3007200.0],["2014-11-17",28.8767,29.308,28.8521,29.2895,4236600.0],["2014-11-18",29.5606,29.9302,29.5482,29.7947,4571200.0],["2014-11-19",29.8255,29.8378,29.5483,29.6283,1636700.0],["2014-11-20",28.7412,29.0738,28.5686,28.6919,5687200.0],["2014-11-21",29.0923,29.1786,28.8397,29.0492,1582600.0],["2014-11-24",28.9568,29.1478,28.8705,29.1478,2004800.0],["2014-11-25",29.2587,29.462,29.2279,29.3573,1516300.0],["2014-11-26",29.4065,29.6468,29.3942,29.6283,1169300.0],["2014-11-28",29.6715,29.8686,29.6653,29.7516,565500.0],["2014-12-01",30.1212,30.1767,30.0042,30.0226,1749800.0],["2014-12-02",29.7639,29.8501,29.5174,29.8501,1747100.0],["2014-12-03",29.5914,29.7146,29.5298,29.6407,2305200.0],["2014-12-04",29.1847,29.1909,28.8028,28.8028,4955600.0],["2014-12-05",28.7412,28.9013,28.6241,28.8028,2995600.0],["2014-12-08",28.8582,28.9568,28.6734,28.7658,2111600.0],["2014-12-09",28.4023,28.4885,28.2359,28.4885,1503800.0],["2014-12-10",28.5563,28.5686,28.1928,28.2544,1016900.0],["2014-12-11",28.5502,28.8644,28.4454,28.4701,2688200.0],["2014-12-12",28.3468,28.4701,27.7739,27.8232,1861400.0],["2014-12-15",27.8108,27.8971,27.2563,27.3549,5288500.0],["2014-12-16",27.3056,28.39,27.2933,27.9587,4096000.0],["2014-12-17",28.0573,28.6241,28.0388,28.3284,3801200.0],["2014-12-18",28.8274,28.9445,28.6364,28.8397,4568800.0],["2014-12-19",28.3468,28.5871,28.0758,28.581,1773000.0],["2014-12-22",28.4947,28.5194,28.2729,28.316,1504300.0],["2014-12-23",28.5625,28.5933,28.1312,28.2483,1437800.0],["2014-12-24",28.316,28.5563,28.2852,28.5563,433400.0],["2014-12-26",28.4639,28.581,28.3468,28.4331,693300.0],["2014-12-29",28.4023,28.6056,28.39,28.5502,1465800.0],["2014-12-30",28.353,28.4393,28.1004,28.1004,1454800.0],["2014-12-31",28.2175,28.3838,28.045,28.1004,874200.0],["2015-01-02",28.1867,28.3592,27.8355,28.045,1166100.0],["2015-01-05",27.1516,27.281,26.8436,27.1085,4633200.0],["2015-01-06",27.2009,28.3345,27.0099,27.7924,6742200.0],["2015-01-07",27.7924,27.7924,26.9729,27.5274,13939600.0],["2015-01-08",27.7369,28.2113,27.7184,27.971,4769700.0],["2015-01-09",27.817,27.8355,27.1393,27.4473,4088700.0],["2015-01-12",27.7061,27.78,27.2687,27.6753,1764400.0],["2015-01-13",28.0326,28.1312,27.4905,27.78,1573200.0],["2015-01-14",27.5459,27.8478,27.5151,27.6014,1781600.0],["2015-01-15",27.663,27.9402,27.509,27.7246,1645900.0],["2015-01-16",27.9957,28.698,27.9957,28.5625,4359200.0],["2015-01-20",28.9568,28.9999,28.4639,28.7473,2439700.0],["2015-01-21",28.5194,28.8336,28.316,28.8089,1878000.0],["2015-01-22",28.5563,28.8644,28.4208,28.7904,2321200.0],["2015-01-23",28.5009,29.1786,28.4577,28.8829,3819500.0],["2015-01-26",28.7596,28.9383,28.4577,28.7904,3190300.0],["2015-01-27",28.507,28.852,28.4269,28.7103,803900.0],["2015-01-28",28.6795,28.8151,28.3099,28.3715,1872200.0],["2015-01-29",28.7227,28.9568,28.5502,28.9568,1152200.0],["2015-01-30",28.5748,28.735,28.353,28.3961,1985200.0],["2015-02-02",28.4516,28.772,28.4146,28.7658,2044800.0],["2015-02-03",28.7781,29.0492,28.7042,28.9137,1446100.0],["2015-02-04",28.4393,28.9568,28.3407,28.9568,3341300.0],["2015-02-05",29.616,30.0042,29.5051,29.8317,2380600.0],["2015-02-06",29.6715,29.8809,29.4743,29.6037,7486100.0],["2015-02-09",29.2525,29.653,29.2525,29.4497,1489900.0],["2015-02-10",29.8686,29.9179,29.6283,29.7269,1062900.0],["2015-02-11",29.5729,29.7023,29.4558,29.6715,900100.0],["2015-02-12",29.6283,29.9426,29.6222,29.9426,847200.0],["2015-02-13",30.3369,30.5956,30.3122,30.4478,1739300.0],["2015-02-17",30.1951,30.343,29.9425,30.306,1075600.0],["2015-02-18",30.343,30.4601,30.2198,30.343,875800.0],["2015-02-19",30.7497,30.8729,30.5771,30.8667,2046100.0],["2015-02-20",30.2568,31.0084,30.2321,30.8667,2027800.0],["2015-02-23",30.9838,31.1563,30.9283,30.9406,857400.0],["2015-02-24",30.6942,31.0947,30.5956,31.0454,1046400.0],["2015-02-25",30.9591,31.1871,30.9345,31.0577,1440200.0],["2015-02-26",30.2444,30.2999,29.9672,30.1089,2660200.0],["2015-02-27",30.0165,30.2814,29.8933,30.1027,1444500.0],["2015-03-02",29.7639,29.8563,29.6961,29.7516,1343600.0],["2015-03-03",29.9117,29.9672,29.5729,29.6222,1115200.0],["2015-03-04",29.6715,29.7947,29.4435,29.7824,1743100.0],["2015-03-05",30.0226,30.0226,29.7392,29.7947,1529800.0],["2015-03-06",29.3757,29.4682,29.2032,29.2156,1075500.0],["2015-03-09",29.3449,29.3757,29.2156,29.308,1129200.0],["2015-03-10",28.6056,28.6487,28.4331,28.5502,1884500.0],["2015-03-11",28.9075,29.1047,28.8274,28.9137,1429200.0],["2015-03-12",29.1416,29.3141,29.1047,29.3018,1574300.0],["2015-03-13",29.0492,29.1724,28.9137,28.9999,1221700.0],["2015-03-16",29.6776,30.1027,29.6592,29.9549,2198800.0],["2015-03-17",30.0103,30.2753,29.9118,30.1705,1495700.0],["2015-03-18",30.3492,31.0823,30.2506,30.9283,1628300.0],["2015-03-19",30.3307,30.5587,30.2876,30.4786,1208400.0],["2015-03-20",30.9961,31.4643,30.8544,31.1994,2367600.0],["2015-03-23",31.415,31.606,31.2549,31.4089,1449700.0],["2015-03-24",31.6183,31.7108,31.4397,31.4951,1076400.0],["2015-03-25",31.4089,31.452,30.9222,30.9899,1621800.0],["2015-03-26",30.7312,30.7312,29.9795,30.0658,2740000.0],["2015-03-27",30.5402,30.8914,30.4108,30.7866,1057900.0],["2015-03-30",30.9283,31.0762,30.8297,30.953,811300.0],["2015-03-31",30.3245,30.5833,30.2506,30.4601,1677300.0],["2015-04-01",31.0084,31.0084,30.6079,30.762,1241500.0],["2015-04-02",31.3226,31.5383,31.2425,31.452,3148700.0],["2015-04-06",31.5752,31.8771,31.5198,31.5259,1107200.0],["2015-04-07",31.9757,32.0804,31.7477,31.7847,1264700.0],["2015-04-08",32.0619,32.0804,31.6122,31.7169,868500.0],["2015-04-09",31.9018,32.0003,31.7416,31.9572,623900.0],["2015-04-10",32.0619,32.3207,32.025,32.2529,853200.0],["2015-04-13",32.1544,32.3207,31.9572,31.9572,1004800.0],["2015-04-14",32.1051,32.2529,32.0065,32.0989,3356100.0],["2015-04-15",32.3084,32.3577,31.988,32.1359,1635100.0],["2015-04-16",32.1728,32.2714,31.8709,32.1235,742600.0],["2015-04-17",31.9018,31.9202,31.5814,31.8402,914300.0],["2015-04-20",31.7108,31.8648,31.6122,31.6492,2133700.0],["2015-04-21",31.7477,31.8586,31.6245,31.7662,2326600.0],["2015-04-22",31.8833,31.8833,31.6183,31.7847,1236200.0],["2015-04-23",31.5198,31.9202,31.4089,31.8894,608900.0],["2015-04-24",31.8032,32.0989,31.5937,31.8833,774900.0],["2015-04-27",32.5117,32.6534,32.2098,32.2098,1990100.0],["2015-04-28",31.7292,31.797,31.4643,31.7662,1031700.0],["2015-04-29",31.6368,31.797,31.2364,31.5506,1344600.0],["2015-04-30",31.0947,31.5444,31.0454,31.144,2971100.0],["2015-05-01",31.2918,31.606,31.1624,31.5999,772500.0],["2015-05-04",31.7292,31.9449,31.643,31.6984,902200.0],["2015-05-05",31.4705,31.4766,30.8482,30.8975,1205200.0],["2015-05-06",31.5647,31.8066,31.3928,31.4819,1384400.0],["2015-05-07",31.3228,31.4183,31.1254,31.1891,1486000.0],["2015-05-08",31.2973,31.8448,31.2846,31.8257,1131400.0],["2015-05-11",31.5074,31.7111,31.4183,31.4183,777800.0],["2015-05-12",31.6156,31.7748,31.5265,31.6666,819400.0],["2015-05-13",32.0231,32.1568,31.7493,31.7621,866600.0],["2015-05-14",32.2523,32.4305,32.0868,32.335,806900.0],["2015-05-15",32.2714,32.3159,31.9212,32.1632,4281400.0],["2015-05-18",31.9658,32.3096,31.8512,32.0868,451300.0],["2015-05-19",32.125,32.526,32.0613,32.4178,1529300.0],["2015-05-20",32.1059,32.4242,32.0486,32.3096,601100.0],["2015-05-21",32.4815,32.7489,32.4687,32.6279,725500.0],["2015-05-22",32.5197,32.5197,32.2459,32.2968,347000.0],["2015-05-26",31.8894,31.9149,31.2782,31.3801,995600.0],["2015-05-27",31.6793,32.4305,31.6475,32.2714,1167400.0],["2015-05-28",32.2332,32.265,31.8639,32.1823,838800.0],["2015-05-29",31.8958,31.9149,31.1254,31.4565,1826400.0],["2015-06-01",31.5584,31.6157,31.1445,31.3801,1220600.0],["2015-06-02",31.7366,31.9212,31.6029,31.692,928900.0],["2015-06-03",32.5006,32.7998,32.4624,32.5324,1490800.0],["2015-06-04",32.5961,33.15,32.3032,32.4051,1004000.0],["2015-06-05",31.5138,31.7684,31.3673,31.5583,1663000.0],["2015-06-08",31.5265,31.5838,31.3737,31.5138,2525300.0],["2015-06-09",31.4565,31.5902,31.1764,31.4692,4708800.0],["2015-06-10",31.7557,32.2841,31.6411,32.2141,2571000.0],["2015-06-11",32.4687,32.7298,32.3159,32.577,2686000.0],["2015-06-12",31.883,32.2141,31.6857,32.2141,4121500.0],["2015-06-15",31.3737,31.4947,31.1955,31.4756,3500100.0],["2015-06-16",31.3228,31.4565,31.1955,31.3355,1121400.0],["2015-06-17",31.0936,31.1382,30.7052,31.0745,2567300.0],["2015-06-18",31.0681,31.8194,31.0299,31.2782,2190000.0],["2015-06-19",31.3228,31.4247,31.1382,31.24,3194600.0],["2015-06-22",32.5069,33.0099,32.386,32.4751,1645700.0],["2015-06-23",32.838,32.8762,32.6024,32.6024,2227100.0],["2015-06-24",32.8953,33.0544,32.7425,32.8762,5083400.0],["2015-06-25",32.9144,32.9972,32.6088,32.7807,1161800.0],["2015-06-26",33.2518,33.36,32.8762,33.029,997600.0],["2015-06-29",31.9467,32.2205,31.6411,31.7302,1812100.0],["2015-06-30",32.2268,32.2395,31.2464,31.5329,1750700.0],["2015-07-01",31.6347,31.8194,31.4501,31.6793,1175700.0],["2015-07-02",31.6475,31.6729,31.3737,31.4947,945100.0],["2015-07-06",30.5652,31.0745,30.5015,30.6543,1523200.0],["2015-07-07",30.3742,30.8389,29.9858,30.6861,1855500.0],["2015-07-08",30.6798,30.8007,30.4188,30.597,725700.0],["2015-07-09",31.3355,31.4947,31.0554,31.0554,1118800.0],["2015-07-10",33.0736,33.0736,32.5833,32.7807,2995000.0],["2015-07-13",33.3855,33.4173,33.169,33.169,2036100.0],["2015-07-14",33.5701,33.9585,33.5001,33.9585,1767800.0],["2015-07-15",33.933,34.1113,33.6911,33.7357,1043000.0],["2015-07-16",34.2513,34.3341,34.0795,34.0795,878700.0],["2015-07-17",34.2195,34.245,33.9457,34.124,937200.0],["2015-07-20",34.2259,34.2259,33.8057,33.9012,2254900.0],["2015-07-21",33.8439,33.8821,33.7166,33.7357,2684700.0],["2015-07-22",33.8057,33.8948,33.6529,33.7993,1288000.0],["2015-07-23",34.1749,34.4296,33.9776,33.9776,1501800.0],["2015-07-24",34.2895,34.436,33.8375,34.0858,1864100.0],["2015-07-27",34.0412,34.1558,33.742,33.9521,932400.0],["2015-07-28",33.9712,34.2704,33.8312,34.2577,995700.0],["2015-07-29",34.2131,34.4041,33.5128,33.5128,1293000.0],["2015-07-30",33.6338,34.1113,33.3982,34.1049,863100.0],["2015-07-31",34.315,34.5378,34.1495,34.3723,862000.0],["2015-08-03",34.436,34.4933,34.0221,34.0476,2146300.0],["2015-08-04",34.194,34.2959,34.0158,34.054,537500.0],["2015-08-05",34.576,34.8753,34.5187,34.8307,885100.0],["2015-08-06",34.9389,34.9898,34.5506,34.6715,1855400.0],["2015-08-07",34.2195,34.3787,34.054,34.3023,509300.0],["2015-08-10",34.576,35.0026,34.576,35.0026,629400.0],["2015-08-11",34.8307,34.9198,34.4551,34.627,776300.0],["2015-08-12",33.8121,33.9967,33.5256,33.9967,1321800.0],["2015-08-13",33.8184,34.0222,33.742,33.9076,841300.0],["2015-08-14",33.4237,33.5319,33.1818,33.411,605700.0],["2015-08-17",33.2518,33.6338,33.1627,33.6338,2512400.0],["2015-08-18",33.5829,33.5829,33.2964,33.2964,722200.0],["2015-08-19",33.0481,33.3346,32.8062,33.1245,643800.0],["2015-08-20",32.959,32.9653,32.2905,32.2905,852700.0],["2015-08-21",32.3287,32.6215,31.5201,31.5201,1454500.0],["2015-08-24",30.5142,30.5588,29.8521,30.3551,3122800.0],["2015-08-25",31.8703,31.883,30.4251,30.4506,3860300.0],["2015-08-26",31.2973,31.361,30.5652,31.2782,3156500.0],["2015-08-27",31.5456,32.0167,31.3355,31.883,1163500.0],["2015-08-28",31.5201,31.6411,31.2973,31.3737,1091900.0],["2015-08-31",31.4629,31.5456,31.1445,31.1445,1805700.0],["2015-09-01",30.7625,30.8135,30.4442,30.6288,1354400.0],["2015-09-02",31.2973,31.431,31.1,31.3419,1435100.0],["2015-09-03",31.8639,31.9467,31.4119,31.5583,1082900.0],["2015-09-04",30.8071,30.9854,30.6288,30.8453,547500.0],["2015-09-08",31.7366,31.8639,31.4501,31.8385,1762800.0],["2015-09-09",32.386,32.4305,31.501,31.6347,786900.0],["2015-09-10",31.6093,31.8958,31.552,31.6857,740700.0],["2015-09-11",31.5902,32.004,31.5774,31.9785,454700.0],["2015-09-14",31.7875,31.8639,31.4183,31.6538,545200.0],["2015-09-15",31.6475,31.8321,31.4692,31.6793,866900.0],["2015-09-16",32.0422,32.2141,31.9722,32.0613,765000.0],["2015-09-17",32.0104,32.6916,31.9658,32.3796,526500.0],["2015-09-18",31.4883,31.8639,31.3928,31.3992,912300.0],["2015-09-21",31.9594,32.0231,31.3865,31.4565,966500.0],["2015-09-22",30.4888,30.5716,30.1896,30.4506,1462500.0],["2015-09-23",30.5334,30.7689,30.336,30.7116,1140700.0],["2015-09-24",30.3296,30.7052,29.954,30.5525,1048800.0],["2015-09-25",31.1318,31.1445,30.075,30.2341,1480400.0],["2015-09-28",30.2023,30.2532,29.6866,29.7312,2056200.0],["2015-09-29",29.4574,29.8712,29.2983,29.693,2711300.0],["2015-09-30",30.4442,30.5397,29.9731,30.2214,1978200.0],["2015-10-01",30.3551,30.3997,29.954,30.2723,1347600.0],["2015-10-02",30.0813,30.7753,29.9667,30.7307,1106700.0],["2015-10-05",31.3674,31.4565,31.1191,31.3164,1223900.0],["2015-10-06",31.2464,31.4501,30.8708,31.1573,2673600.0],["2015-10-07",30.5843,30.7816,30.3678,30.7689,1562500.0],["2015-10-08",30.8389,31.0363,30.7434,31.0172,2792400.0],["2015-10-09",30.979,31.1063,30.8771,31.0363,934200.0],["2015-10-12",31.24,31.5965,31.2337,31.4119,991000.0],["2015-10-13",31.1318,31.2846,30.8262,30.8962,684300.0],["2015-10-14",30.9344,31.1891,30.8453,30.8708,912900.0],["2015-10-15",31.6666,32.0422,31.6284,32.0104,1317900.0],["2015-10-16",31.8194,32.1759,31.7939,32.1759,760000.0],["2015-10-19",32.0931,32.1886,31.8194,32.125,712600.0],["2015-10-20",31.7557,31.7557,31.291,31.3801,640900.0],["2015-10-21",31.5965,31.6347,31.0045,31.291,3394300.0],["2015-10-22",31.7175,31.8639,31.4947,31.7557,1104900.0],["2015-10-23",32.316,32.6279,32.265,32.5388,669700.0],["2015-10-26",32.3096,32.4751,32.2014,32.2778,571900.0],["2015-10-27",32.0486,32.3414,32.0486,32.1823,928400.0],["2015-10-28",32.8253,33.029,32.4305,32.7807,814200.0],["2015-10-29",30.8071,31.7493,30.8071,31.5965,1884000.0],["2015-10-30",31.9403,32.3032,31.934,32.0486,1049100.0],["2015-11-02",32.3542,32.4369,32.1886,32.265,1493900.0],["2015-11-03",32.1504,32.1504,31.8448,31.9467,1135100.0],["2015-11-04",32.0995,32.1186,31.6284,31.9212,815300.0],["2015-11-05",32.4178,32.4178,32.0104,32.0995,957400.0],["2015-11-06",30.1641,30.1768,29.4447,29.6675,5315800.0],["2015-11-09",28.9799,28.999,28.6935,28.929,1986400.0],["2015-11-10",28.668,28.738,28.477,28.6171,1069500.0],["2015-11-11",28.9417,28.9417,28.5216,28.6744,3621500.0],["2015-11-12",27.9613,28.025,27.7449,27.7831,1666800.0],["2015-11-13",27.3756,27.5857,27.2865,27.3692,3931300.0],["2015-11-16",27.4329,27.522,27.2419,27.452,4804800.0],["2015-11-17",27.8149,28.0314,27.6685,27.6685,2293200.0],["2015-11-18",28.0377,28.2605,27.904,28.2414,2025900.0],["2015-11-19",28.3433,28.356,28.025,28.1077,1119200.0],["2015-11-20",28.2669,28.3942,28.1141,28.1332,1571700.0],["2015-11-23",28.0186,28.2096,27.8213,27.9359,1182300.0],["2015-11-24",27.5284,27.8404,27.5157,27.7449,1472400.0],["2015-11-25",28.0568,28.2414,28.025,28.1714,2909300.0],["2015-11-27",28.2924,28.3369,28.1778,28.2096,708000.0],["2015-11-30",28.4261,28.4961,28.1268,28.1523,1812100.0],["2015-12-01",28.3369,28.4133,27.9486,28.0441,1902600.0],["2015-12-02",28.1523,28.2605,27.7958,27.9295,1337700.0],["2015-12-03",27.9231,27.9359,27.382,27.452,1226000.0],["2015-12-04",27.1401,27.643,27.1273,27.5984,1173700.0],["2015-12-07",27.9168,27.9486,27.5475,27.6048,917000.0],["2015-12-08",27.2037,27.3501,27.1019,27.2292,1261100.0],["2015-12-09",27.0064,27.2037,26.739,26.8918,1257400.0],["2015-12-10",26.7071,26.9172,26.6116,26.6435,1319800.0],["2015-12-11",26.739,26.809,26.548,26.6435,1601100.0],["2015-12-14",26.7453,26.7772,26.1851,26.427,1798600.0],["2015-12-15",27.331,27.4838,27.2419,27.3374,2396100.0],["2015-12-16",27.5857,27.8531,27.3756,27.7767,1615500.0],["2015-12-17",27.5984,27.6048,27.2165,27.3374,1111200.0],["2015-12-18",27.1273,27.2483,27.0191,27.1464,1606500.0],["2015-12-21",27.5284,27.5602,26.9936,27.0637,1538000.0],["2015-12-22",27.1528,27.3119,27.0127,27.2483,1078600.0],["2015-12-23",27.5348,27.8722,27.522,27.8722,1527500.0],["2015-12-24",27.573,27.6239,27.4711,27.4711,509800.0],["2015-12-28",27.4775,27.5411,27.3374,27.4265,1010000.0],["2015-12-29",27.764,27.9613,27.713,27.8849,1563000.0],["2015-12-30",27.7703,27.8022,27.573,27.6366,717000.0],["2015-12-31",27.2801,27.3756,27.1401,27.1528,940700.0],["2016-01-04",26.9172,26.9427,26.4334,26.8663,1663100.0],["2016-01-05",26.7835,26.9554,26.7135,26.8981,1070700.0],["2016-01-06",26.3443,26.6689,26.3252,26.6053,3470100.0],["2016-01-07",26.3506,26.6689,26.2106,26.2742,2611400.0],["2016-01-08",26.306,26.357,25.663,25.7203,2443400.0],["2016-01-11",25.9559,25.9623,25.3256,25.4657,2969100.0],["2016-01-12",25.8413,25.9241,25.5039,25.7776,1668900.0],["2016-01-13",25.8986,25.9368,25.1283,25.2238,2061500.0],["2016-01-14",25.2365,25.6567,25.1346,25.4911,1810500.0],["2016-01-15",24.9818,25.141,24.5617,24.5808,2320400.0],["2016-01-19",25.9304,26.0196,25.523,25.7012,4146000.0],["2016-01-20",25.3956,25.8477,25.0519,25.6758,2311300.0],["2016-01-21",25.6758,25.8477,25.3893,25.6821,1700000.0],["2016-01-22",26.2679,26.4015,26.1405,26.3824,1267200.0],["2016-01-25",26.1978,26.4779,26.1087,26.1596,1501900.0],["2016-01-26",26.4079,26.6244,26.2933,26.5798,1438000.0],["2016-01-27",26.7708,26.8026,26.2233,26.4716,2741000.0],["2016-01-28",26.3315,26.3442,25.8158,26.0323,1281600.0],["2016-01-29",25.9941,26.5098,25.975,26.5098,1155400.0],["2016-02-01",26.3952,26.6626,26.3251,26.5098,2742200.0],["2016-02-02",26.2106,26.2106,25.8922,25.9877,1861500.0],["2016-02-03",25.8095,26.1978,25.5484,26.1214,1934800.0],["2016-02-04",25.7267,26.0259,25.6121,25.8413,1340300.0],["2016-02-05",25.5421,25.5612,25.2811,25.3511,1033000.0],["2016-02-08",24.8863,25.1856,24.7781,24.9627,1247000.0],["2016-02-09",24.4343,24.8545,24.4025,24.7463,2658700.0],["2016-02-10",24.4662,24.759,24.3898,24.5044,2334500.0],["2016-02-11",24.568,24.5998,24.2752,24.428,3582500.0],["2016-02-12",24.4407,24.8163,24.4025,24.8163,2598200.0],["2016-02-16",24.6953,24.8354,24.5425,24.7081,2345800.0],["2016-02-17",24.9564,25.1665,24.8991,25.0391,2538000.0],["2016-02-18",25.141,25.211,24.9373,24.9564,1698000.0],["2016-02-19",24.7335,24.9054,24.638,24.8481,2010500.0],["2016-02-22",25.0009,25.1028,24.8672,24.9054,1299800.0],["2016-02-23",24.7654,24.8609,24.5808,24.5808,1504700.0],["2016-02-24",24.0205,24.8609,23.9568,24.8545,3097500.0],["2016-02-25",25.0582,25.9877,25.0328,25.6567,3911700.0],["2016-02-26",25.6949,25.7776,25.472,25.5612,869800.0],["2016-02-29",25.1856,25.4338,25.0646,25.1792,873300.0],["2016-03-01",25.3893,25.6057,25.262,25.6057,896100.0],["2016-03-02",25.3893,25.5866,25.2938,25.5866,1073000.0],["2016-03-03",24.8227,25.2492,24.7972,25.2238,1829800.0],["2016-03-04",25.3256,25.4784,25.0964,25.3447,998700.0],["2016-03-07",25.0009,25.5039,24.9691,25.4211,2781700.0],["2016-03-08",25.4466,25.5484,25.3638,25.4593,1123800.0],["2016-03-09",25.5803,25.7012,25.4657,25.6185,2060500.0],["2016-03-10",26.1405,26.3443,25.6248,25.7776,951400.0],["2016-03-11",26.3061,26.3952,26.1851,26.3952,744600.0],["2016-03-14",26.4397,26.5798,26.3952,26.5098,827700.0],["2016-03-15",26.2106,26.2933,26.0896,26.1978,1544200.0],["2016-03-16",25.9304,26.0578,25.6694,25.9495,3620800.0],["2016-03-17",25.7012,25.8158,25.5803,25.7203,1812500.0],["2016-03-18",25.5102,25.5675,25.3511,25.4593,2049300.0],["2016-03-21",25.402,25.5039,25.3129,25.4784,1877800.0],["2016-03-22",24.9054,25.4721,24.8736,25.402,2258700.0],["2016-03-23",25.3893,25.3893,25.0009,25.0837,1164800.0],["2016-03-24",24.5616,24.7463,24.5171,24.7463,2236800.0],["2016-03-28",24.829,24.8545,24.6699,24.6699,2075400.0],["2016-03-29",24.9245,25.4657,24.7972,25.4275,5798900.0],["2016-03-30",25.6312,25.9941,25.6248,25.905,5597200.0],["2016-03-31",25.8349,25.8795,25.5675,25.5675,6512900.0],["2016-04-01",25.1601,25.8413,25.1346,25.6758,2952000.0],["2016-04-04",26.8281,27.0,26.6307,26.6371,3918100.0],["2016-04-05",26.2424,26.3251,26.0896,26.2742,2768700.0],["2016-04-06",26.6053,27.2546,26.6053,27.2355,1168400.0],["2016-04-07",27.0891,27.191,26.8345,26.8536,1335600.0],["2016-04-08",27.0764,27.1337,26.879,26.9682,868200.0],["2016-04-11",27.1082,27.1655,26.8599,26.8599,662200.0],["2016-04-12",26.7644,26.9745,26.548,26.9109,900400.0],["2016-04-13",27.0573,27.5793,27.0318,27.5602,2091300.0],["2016-04-14",27.7258,28.2287,27.6748,28.1332,6514900.0],["2016-04-15",27.7194,27.974,27.7003,27.8658,4098900.0],["2016-04-18",27.6876,28.0186,27.6685,27.834,1576900.0],["2016-04-19",28.165,28.2223,27.9995,28.1332,1050200.0],["2016-04-20",28.1141,28.2478,27.904,28.0823,1080100.0],["2016-04-21",28.2032,28.3306,28.0759,28.1523,1575600.0],["2016-04-22",28.1396,28.2605,27.9995,28.1396,746500.0],["2016-04-25",28.216,28.2796,28.1205,28.216,819900.0],["2016-04-26",27.8276,28.0377,27.7767,28.0377,976400.0],["2016-04-27",27.8022,27.8722,27.6939,27.7703,1377900.0],["2016-04-28",27.3247,27.5284,27.0955,27.2801,2127600.0],["2016-04-29",26.5734,26.5862,25.9241,26.166,4760800.0],["2016-05-02",26.4525,26.548,26.1278,26.3952,3275900.0],["2016-05-03",26.3442,26.5671,26.1978,26.1978,1544500.0],["2016-05-04",25.7904,25.9177,25.6439,25.7076,928900.0],["2016-05-05",25.9265,26.0327,25.7939,25.9199,828600.0],["2016-05-06",25.7076,25.9663,25.6214,25.8403,1283700.0],["2016-05-09",26.0526,26.2583,26.0261,26.172,766400.0],["2016-05-10",26.59,26.6629,26.3909,26.5568,4122300.0],["2016-05-11",26.2715,26.4307,26.2118,26.245,1967000.0],["2016-05-12",26.5966,26.6298,25.973,26.0327,2193500.0],["2016-05-13",26.1322,26.298,25.9796,25.9796,1291100.0],["2016-05-16",26.0459,26.3445,26.0061,26.3379,1935100.0],["2016-05-17",26.2317,26.3777,26.0858,26.1786,968600.0],["2016-05-18",26.1057,26.3976,26.0393,26.1654,1463000.0],["2016-05-19",25.6678,25.7673,25.5816,25.7673,1794700.0],["2016-05-20",26.1853,26.5568,26.1786,26.4971,1068700.0],["2016-05-23",26.1919,26.2914,26.046,26.2251,1604500.0],["2016-05-24",26.2914,26.716,26.2715,26.6762,1404000.0],["2016-05-25",27.2003,27.3131,27.1406,27.1804,1531300.0],["2016-05-26",27.1937,27.2865,27.1472,27.2733,729900.0],["2016-05-27",27.1804,27.3728,27.1008,27.3728,883500.0],["2016-05-31",27.3728,27.3794,27.1207,27.333,1367100.0],["2016-06-01",27.1937,27.3728,27.1804,27.2932,1973600.0],["2016-06-02",27.0809,27.3794,27.0212,27.3131,1321500.0],["2016-06-03",27.3861,27.3861,27.134,27.2932,1241300.0],["2016-06-06",27.2998,27.406,27.2534,27.3065,677200.0],["2016-06-07",27.4657,27.605,27.3861,27.3993,956500.0],["2016-06-08",27.5984,27.5984,27.333,27.4657,1180500.0],["2016-06-09",27.2003,27.3396,26.9814,27.1074,1162600.0],["2016-06-10",26.5369,26.5701,26.0924,26.1455,1356100.0],["2016-06-13",26.0128,26.245,25.8735,25.8735,1734200.0],["2016-06-14",25.21,25.3494,24.9778,25.2963,3070700.0],["2016-06-15",25.5484,25.7474,25.2897,25.3228,1478100.0],["2016-06-16",25.0176,25.555,24.8186,25.4754,2454400.0],["2016-06-17",25.2897,25.4953,25.1105,25.4489,1959000.0],["2016-06-20",26.3445,26.3511,25.9199,25.9398,1285400.0],["2016-06-21",26.2781,26.4971,26.0858,26.3976,1765600.0],["2016-06-22",26.5568,26.9416,26.5302,26.7293,4071100.0],["2016-06-23",27.187,27.3927,26.8752,27.3264,2842900.0],["2016-06-24",25.2366,26.2516,25.21,25.5086,6210600.0],["2016-06-27",25.7408,26.0725,25.4887,25.9597,7598000.0],["2016-06-28",26.6165,26.9482,26.5966,26.9018,6139800.0],["2016-06-29",27.6448,27.6514,27.2534,27.3728,3413700.0],["2016-06-30",27.3463,27.8239,27.2401,27.7642,3386800.0],["2016-07-01",27.6979,27.7709,27.5652,27.7244,3431500.0],["2016-07-05",27.6448,27.7111,27.2865,27.4391,2746000.0],["2016-07-06",27.0477,27.3861,26.9018,27.3529,1242300.0],["2016-07-07",27.3463,27.532,27.0809,27.1937,1363000.0],["2016-07-08",27.2799,27.333,27.0809,27.1008,1318000.0],["2016-07-11",27.3927,27.6116,27.2467,27.4789,1878700.0],["2016-07-12",27.3662,28.348,27.3264,28.1954,12490500.0],["2016-07-13",28.1954,28.1954,27.8239,27.8836,8114200.0],["2016-07-14",28.0827,28.1026,27.731,27.8438,1729000.0],["2016-07-15",27.7775,27.8173,27.5984,27.6514,3319200.0],["2016-07-18",27.4922,27.731,27.4192,27.5851,1457800.0],["2016-07-19",27.2268,27.3794,27.187,27.3264,1407300.0],["2016-07-20",27.6448,27.8372,27.5851,27.7908,817800.0],["2016-07-21",27.7244,27.8836,27.6979,27.7974,1437200.0],["2016-07-22",28.0296,28.1623,27.8505,28.0694,3198900.0],["2016-07-25",27.9632,27.9898,27.7509,27.9566,1732400.0],["2016-07-26",28.0362,28.1291,27.8239,27.9367,1374200.0],["2016-07-27",27.9367,28.1689,27.8372,28.149,896900.0],["2016-07-28",28.2087,28.3281,28.0097,28.2618,1003100.0],["2016-07-29",27.6249,28.3547,27.6116,28.2817,2060400.0],["2016-08-01",28.0097,28.3613,27.8903,28.1888,1589100.0],["2016-08-02",27.6979,27.7908,27.4391,27.5785,3130400.0],["2016-08-03",26.9747,27.2534,26.9615,27.1671,2208300.0],["2016-08-04",26.8222,26.988,26.7226,26.789,2392400.0],["2016-08-05",26.5502,26.7492,26.4838,26.7492,2250100.0],["2016-08-08",26.643,26.6961,26.5236,26.5767,1348100.0],["2016-08-09",26.7027,26.9349,26.6895,26.8752,918600.0],["2016-08-10",26.5236,26.5634,26.2981,26.4241,1537400.0],["2016-08-11",26.5568,26.7492,26.5103,26.7293,898200.0],["2016-08-12",26.7094,26.7492,26.5767,26.643,1329200.0],["2016-08-15",26.59,26.7492,26.5568,26.5568,644500.0],["2016-08-16",26.5236,26.6762,26.4506,26.4705,876600.0],["2016-08-17",26.3976,26.4904,26.2251,26.371,1210700.0],["2016-08-18",26.1919,26.4241,26.1853,26.3777,724600.0],["2016-08-19",26.0592,26.3578,25.9796,26.318,1112200.0],["2016-08-22",26.0526,26.3047,26.0327,26.1388,2226700.0],["2016-08-23",25.8668,26.0459,25.8005,25.9066,5765300.0],["2016-08-24",25.9265,26.0327,25.5948,25.6545,2445000.0],["2016-08-25",25.6545,25.7076,25.4555,25.5086,1652300.0],["2016-08-26",25.8138,26.0061,25.5484,25.7341,2139100.0],["2016-08-29",25.6943,25.8801,25.6811,25.827,1337600.0],["2016-08-30",25.7275,25.8668,25.7076,25.7275,1150000.0],["2016-08-31",25.5484,25.5882,25.4091,25.5218,1617300.0],["2016-09-01",25.429,25.555,25.3228,25.482,2106300.0],["2016-09-02",26.0526,26.0725,25.8867,25.9929,1306100.0],["2016-09-06",25.9398,26.1654,25.9398,26.1256,1110600.0],["2016-09-07",26.1189,26.2914,26.0924,26.2715,935400.0],["2016-09-08",26.4904,26.6563,26.444,26.5966,2797400.0],["2016-09-09",26.318,26.3246,25.9995,25.9995,2354700.0],["2016-09-12",25.9995,26.444,25.7739,26.4175,6991300.0],["2016-09-13",26.1322,26.2052,25.8337,25.9995,6683600.0],["2016-09-14",25.9199,26.2317,25.9133,26.0194,2294900.0],["2016-09-15",25.701,25.9,25.6081,25.8204,3148300.0],["2016-09-16",25.5882,25.6214,25.429,25.4953,2016900.0],["2016-09-19",25.827,25.8735,25.6479,25.6744,1135400.0],["2016-09-20",25.9862,26.0128,25.8204,25.8536,952400.0],["2016-09-21",25.7739,25.827,25.1636,25.4621,3078200.0],["2016-09-22",25.701,25.8071,25.4688,25.5882,2607000.0],["2016-09-23",25.4091,25.5683,25.3958,25.4422,1086900.0],["2016-09-26",25.283,25.3096,25.157,25.2366,1794700.0],["2016-09-27",25.1371,25.3693,25.0973,25.3096,1687100.0],["2016-09-28",25.4688,25.6678,25.3361,25.6545,4945000.0],["2016-09-29",25.4688,25.5285,25.0176,25.0973,7285200.0],["2016-09-30",25.1304,25.4024,24.9911,25.3361,2666400.0],["2016-10-03",25.4157,25.482,25.3228,25.4223,1358000.0],["2016-10-04",25.7408,25.7939,25.4091,25.4754,2679700.0],["2016-10-05",25.6214,25.6545,25.482,25.5816,1387700.0],["2016-10-06",25.429,25.5683,25.3494,25.5484,2842000.0],["2016-10-07",25.6678,25.7076,25.3361,25.5617,1609600.0],["2016-10-10",25.6346,25.7806,25.6346,25.6479,1544600.0],["2016-10-11",25.6015,25.6346,25.3162,25.356,4276100.0],["2016-10-12",25.011,25.1835,24.9248,25.1769,4841300.0],["2016-10-13",24.6926,25.1172,24.6793,25.0309,5586000.0],["2016-10-14",25.1968,25.283,24.9712,25.0442,2767000.0],["2016-10-17",24.9248,24.9314,24.7324,24.7788,2024200.0],["2016-10-18",25.0906,25.1901,25.0243,25.0309,3902000.0],["2016-10-19",24.9845,25.0707,24.8651,24.8916,1526800.0],["2016-10-20",25.1105,25.3958,25.0774,25.2565,2272700.0],["2016-10-21",24.9845,25.1172,24.9447,25.0442,2046300.0],["2016-10-24",25.0973,25.1304,24.9447,25.0508,1215700.0],["2016-10-25",25.0508,25.0508,24.6528,24.8054,3604200.0],["2016-10-26",24.4471,24.7058,24.4206,24.5864,1835800.0],["2016-10-27",25.084,25.2167,24.7125,24.7125,2175400.0],["2016-10-28",26.1189,26.1189,25.4754,25.7673,4655000.0],["2016-10-31",25.8801,25.8934,25.6811,25.8005,1943800.0],["2016-11-01",25.973,26.245,25.8536,25.8934,2748800.0],["2016-11-02",26.4904,26.5502,26.2052,26.371,2325400.0],["2016-11-03",26.6497,26.7293,26.2118,26.2118,4011600.0],["2016-11-04",26.1057,26.5369,26.1057,26.4971,3324800.0],["2016-11-07",26.4241,26.4838,26.2184,26.2914,1791800.0],["2016-11-08",26.716,26.7558,26.6099,26.643,1973700.0],["2016-11-09",26.643,28.1291,26.643,27.8704,4739600.0],["2016-11-10",27.8571,28.1424,27.7111,27.7509,2494300.0],["2016-11-11",27.4988,27.5718,27.2136,27.2268,1375100.0],["2016-11-14",27.4192,27.5254,27.2534,27.4922,4212300.0],["2016-11-15",27.4126,27.605,27.2733,27.5254,1731700.0],["2016-11-16",27.3065,27.5254,27.2932,27.3131,1532700.0],["2016-11-17",27.4126,27.4458,27.1406,27.1937,1878700.0],["2016-11-18",26.8951,26.9416,26.5236,26.5568,2216900.0],["2016-11-21",26.6497,26.6895,26.5701,26.643,1171500.0],["2016-11-22",26.643,26.6563,26.245,26.444,2904600.0],["2016-11-23",25.7673,26.172,25.7408,26.1654,2412100.0],["2016-11-25",26.5103,26.5103,26.3909,26.4307,710700.0],["2016-11-28",26.4241,26.4838,26.3312,26.3578,1184400.0],["2016-11-29",26.6961,26.9681,26.6099,26.8288,2224800.0],["2016-11-30",27.0212,27.0344,26.6629,26.6696,1323100.0],["2016-12-01",26.5037,26.5302,26.2914,26.3511,1301400.0],["2016-12-02",26.3113,26.7558,26.2516,26.5501,1472700.0],["2016-12-05",26.9217,27.1472,26.8819,27.1406,1805800.0],["2016-12-06",26.7027,27.0411,26.6099,26.9747,1465400.0],["2016-12-07",26.9814,26.988,26.5435,26.8819,2836400.0],["2016-12-08",26.3909,26.4838,26.2317,26.3843,3106200.0],["2016-12-09",26.6762,26.8951,26.6497,26.8023,1438700.0],["2016-12-12",26.6696,26.9681,26.6497,26.9283,1149100.0],["2016-12-13",27.1671,27.4126,27.1207,27.1472,1717400.0],["2016-12-14",26.643,26.7624,26.2848,26.2848,1867900.0],["2016-12-15",26.2649,26.2781,26.0791,26.1853,1487400.0],["2016-12-16",25.5816,25.8071,25.5086,25.5683,3028200.0],["2016-12-19",25.8801,26.0592,25.6545,25.701,1698900.0],["2016-12-20",26.1388,26.1587,25.6811,25.7806,3019100.0],["2016-12-21",26.0393,26.4175,25.8934,26.1587,3939100.0],["2016-12-22",26.4241,26.517,26.1919,26.2317,1671100.0],["2016-12-23",26.099,26.2715,26.0791,26.1853,867500.0],["2016-12-27",26.4705,26.5236,26.3047,26.3312,1149600.0],["2016-12-28",26.2383,26.245,26.046,26.046,2055800.0],["2016-12-29",26.4175,26.4705,26.3312,26.3445,1945500.0],["2016-12-30",26.7027,26.915,26.5568,26.8288,1866100.0],["2017-01-03",26.9084,27.2799,26.8951,27.2136,2701400.0],["2017-01-04",27.061,27.2136,26.9814,27.1008,2819600.0],["2017-01-05",27.3861,27.6448,27.2733,27.532,2828700.0],["2017-01-06",26.6231,26.8951,26.6165,26.7492,2609700.0],["2017-01-09",27.134,27.2534,27.0013,27.1738,2358000.0],["2017-01-10",27.5718,27.5917,27.2003,27.2335,2008700.0],["2017-01-11",27.2401,27.3065,26.789,27.061,2266000.0],["2017-01-12",26.8951,27.7111,26.8487,26.9482,3864300.0],["2017-01-13",27.6581,27.6713,27.3927,27.5121,2553600.0],["2017-01-17",26.988,27.2467,26.8951,27.1738,2536100.0],["2017-01-18",27.1008,27.134,26.9416,27.0411,1357100.0],["2017-01-19",26.7226,26.7823,26.5369,26.6497,958600.0],["2017-01-20",26.8155,26.9217,26.6895,26.7691,988300.0],["2017-01-23",26.7558,26.7691,26.4772,26.6762,2106300.0],["2017-01-24",26.371,26.4573,26.1521,26.3511,1541400.0],["2017-01-25",26.6032,26.6032,26.3312,26.4639,2435600.0],["2017-01-26",26.5369,26.5435,26.1919,26.2118,1720200.0],["2017-01-27",26.4573,26.5435,26.3445,26.4573,1365000.0],["2017-01-30",26.4506,26.6298,26.3445,26.5369,1785300.0],["2017-01-31",26.4971,27.0743,26.4639,27.0544,2496400.0],["2017-02-01",26.9482,27.1207,26.8686,27.1207,1563100.0],["2017-02-02",26.9018,27.0079,26.8155,26.8752,1057400.0],["2017-02-03",26.988,27.0809,26.9349,26.9548,746000.0],["2017-02-06",26.7824,26.988,26.7824,26.9615,789500.0],["2017-02-07",26.9416,27.0278,26.6563,26.7027,1120200.0],["2017-02-08",26.9416,27.3728,26.9084,27.3396,2386300.0],["2017-02-09",27.3396,28.5072,27.3396,28.3281,2412700.0],["2017-02-10",28.2618,28.4011,28.2286,28.2419,1160000.0],["2017-02-13",28.3281,28.3414,28.1556,28.222,985000.0],["2017-02-14",28.421,28.4807,28.2153,28.3679,1206100.0],["2017-02-15",28.3613,28.8257,28.3613,28.7593,1637100.0],["2017-02-16",28.9252,29.0048,28.7991,28.8854,962400.0],["2017-02-17",28.6068,28.7461,28.567,28.6333,1811600.0],["2017-02-21",28.003,28.3812,27.9168,28.3679,2857500.0],["2017-02-22",27.95,28.2684,27.9367,28.2087,2316500.0],["2017-02-23",28.3348,28.3679,28.1291,28.2021,1491000.0],["2017-02-24",28.0428,28.421,28.0362,28.3281,1786500.0],["2017-02-27",28.222,28.5006,28.2153,28.4741,2874200.0],["2017-02-28",28.5272,28.7461,28.4873,28.6134,2527600.0],["2017-03-01",29.0645,29.0844,28.8323,28.8456,1525700.0],["2017-03-02",28.7129,28.9517,28.6996,28.8721,1166400.0],["2017-03-03",29.2503,29.436,29.1972,29.3498,1298700.0],["2017-03-06",29.0314,29.0977,28.8854,28.9915,1023500.0],["2017-03-07",28.4409,28.7063,28.4276,28.5869,1718200.0],["2017-03-08",28.7594,28.8721,28.6532,28.7063,1015400.0],["2017-03-09",28.8655,28.9982,28.7992,28.9119,1335500.0],["2017-03-10",29.0712,29.1508,28.9982,29.1309,1161600.0],["2017-03-13",29.0778,29.111,28.965,29.0844,775100.0],["2017-03-14",28.9517,29.0446,28.8987,28.9451,582300.0],["2017-03-15",28.8721,29.3233,28.8721,29.3166,754500.0],["2017-03-16",29.3962,29.5754,29.2967,29.5687,1003400.0],["2017-03-17",29.3033,29.5223,29.1906,29.3896,1417700.0],["2017-03-20",29.5554,29.6815,29.4294,29.5289,1516000.0],["2017-03-21",29.8275,29.9004,29.4161,29.4294,1775500.0],["2017-03-22",29.6948,29.7744,29.5555,29.6351,1039000.0],["2017-03-23",29.6483,29.9402,29.4825,29.5289,1348900.0],["2017-03-24",29.6948,29.7346,29.5223,29.6085,2117000.0],["2017-03-27",30.0663,30.1791,30.0199,30.1061,2362400.0],["2017-03-28",30.0132,30.4842,29.9734,30.0862,2212600.0],["2017-03-29",30.0132,30.1658,29.9999,30.0331,1608500.0],["2017-03-30",29.8739,29.9734,29.7014,29.7545,1286300.0],["2017-03-31",29.8341,30.053,29.7611,30.0198,1357900.0],["2017-04-03",29.7744,29.9867,29.7213,29.9469,782200.0],["2017-04-04",30.0198,30.1923,30.0066,30.1791,858500.0],["2017-04-05",30.2122,30.3118,29.98,30.0397,1796000.0],["2017-04-06",30.2719,30.2918,29.9668,30.0597,1191600.0],["2017-04-07",29.8009,29.9137,29.7147,29.7279,1184400.0],["2017-04-10",29.7478,29.8076,29.5687,29.5754,666100.0],["2017-04-11",29.9137,29.9867,29.7014,29.9668,1193800.0],["2017-04-12",30.0398,30.1791,29.9469,30.1127,731900.0],["2017-04-13",30.0265,30.4245,29.9933,30.2852,1373400.0],["2017-04-17",30.1857,30.3914,30.1724,30.2056,1190900.0],["2017-04-18",29.7346,29.7677,29.3697,29.4891,1688300.0],["2017-04-19",29.4559,29.5024,29.3564,29.3962,1527300.0],["2017-04-20",29.6881,29.8739,29.582,29.7147,1663500.0],["2017-04-21",29.3498,29.3763,29.1707,29.2503,1715700.0],["2017-04-24",30.5904,30.6236,30.3317,30.4511,3974000.0],["2017-04-25",30.8027,30.8425,30.6435,30.7828,1567400.0],["2017-04-26",30.7098,30.9287,30.7098,30.796,950800.0],["2017-04-27",30.8823,31.1278,30.8027,31.1211,1162700.0],["2017-04-28",31.5192,31.5258,31.1145,31.3799,2167500.0],["2017-05-01",31.3069,31.486,31.2538,31.3533,1319500.0],["2017-05-02",31.6718,31.9703,31.4993,31.9438,2683300.0],["2017-05-03",31.6651,31.7846,31.4927,31.7116,1649200.0],["2017-05-04",32.1826,32.4944,32.1693,32.4811,2901400.0],["2017-05-05",32.7996,32.7996,32.4546,32.5873,4180000.0],["2017-05-08",32.574,32.5939,32.1959,32.2622,1533800.0],["2017-05-09",32.3418,32.5939,32.2689,32.5807,2286500.0],["2017-05-10",32.6072,32.992,32.6072,32.9522,1576700.0],["2017-05-11",32.8953,33.1831,32.8885,33.1214,1076900.0],["2017-05-12",33.3818,33.7997,33.3064,33.7175,1521900.0],["2017-05-15",33.6079,34.0121,33.5805,33.8546,1406100.0],["2017-05-16",34.389,34.4233,34.1971,34.4027,4283500.0],["2017-05-17",34.3342,34.3958,33.8477,33.8477,3107300.0],["2017-05-18",33.6421,33.834,33.5257,33.6764,3395300.0],["2017-05-19",33.8134,33.9299,33.7038,33.786,1390000.0],["2017-05-22",33.8546,33.882,33.649,33.6833,951400.0],["2017-05-23",33.7929,33.8545,33.5736,33.6216,1835500.0],["2017-05-24",33.5805,33.7107,33.4572,33.6764,5230100.0],["2017-05-25",33.6079,33.6901,33.4366,33.5942,3157400.0],["2017-05-26",33.5599,33.697,33.4709,33.5736,1071100.0],["2017-05-30",33.4435,33.6696,33.4366,33.6147,545000.0],["2017-05-31",33.9847,34.1903,33.8409,33.9779,938000.0],["2017-06-01",33.7586,33.8751,33.7312,33.7655,709300.0],["2017-06-02",34.1834,34.3821,34.1423,34.2657,971100.0],["2017-06-05",34.2108,34.2794,34.1149,34.2314,648100.0],["2017-06-06",33.9505,34.0601,33.649,33.7107,1560400.0],["2017-06-07",33.5394,33.6284,33.0392,33.1214,7604400.0],["2017-06-08",33.1283,33.1557,32.9227,32.957,2441600.0],["2017-06-09",32.772,33.1077,32.7309,33.0255,989700.0],["2017-06-12",32.772,32.7925,32.587,32.5938,1423200.0],["2017-06-13",32.7309,32.8405,32.6075,32.6144,2124700.0],["2017-06-14",32.9844,32.9981,32.4842,32.6555,2033900.0],["2017-06-15",32.2444,32.7514,32.1827,32.7309,1324800.0],["2017-06-16",32.587,32.7377,32.4705,32.7035,1511300.0],["2017-06-19",33.1351,33.3612,33.1214,33.279,1211200.0],["2017-06-20",33.2653,33.3133,32.9638,33.1009,806300.0],["2017-06-21",32.7925,33.3407,32.7857,33.2996,1328000.0],["2017-06-22",33.5531,34.2725,33.5394,33.9916,5003500.0],["2017-06-23",33.9094,33.9094,33.6558,33.7997,3888900.0],["2017-06-26",34.1218,34.1697,33.9573,33.9779,1089600.0],["2017-06-27",33.7929,33.9916,33.7723,33.7723,613300.0],["2017-06-28",33.8203,33.9025,33.7038,33.7723,830300.0],["2017-06-29",33.3886,33.3886,32.8542,32.9981,1082100.0],["2017-06-30",33.1557,33.2242,32.724,32.8268,1170800.0],["2017-07-03",32.7309,32.8542,32.6555,32.7514,359200.0],["2017-07-05",32.5664,32.8679,32.5664,32.772,903600.0],["2017-07-06",32.3061,32.4979,32.1896,32.354,1085700.0],["2017-07-07",32.539,32.8473,32.4705,32.8199,851500.0],["2017-07-10",32.676,32.861,32.6555,32.6555,705100.0],["2017-07-11",32.6212,32.8336,32.5801,32.7514,574000.0],["2017-07-12",33.4983,33.7244,33.4572,33.4983,1157200.0],["2017-07-13",33.4983,33.5051,33.0598,33.327,1486600.0],["2017-07-14",33.2379,33.2379,32.9912,33.0118,2757600.0],["2017-07-17",33.0186,33.0392,32.8679,33.0118,1958700.0],["2017-07-18",32.9159,32.9981,32.5253,32.7103,1977800.0],["2017-07-19",32.5733,32.6418,32.0594,32.0731,3670000.0],["2017-07-20",32.8131,33.0735,32.6281,32.9296,4911500.0],["2017-07-21",32.7994,32.8062,32.4294,32.6897,941600.0],["2017-07-24",32.6897,32.7857,32.5596,32.6897,1179700.0],["2017-07-25",33.3749,33.4023,32.909,32.9364,914500.0],["2017-07-26",32.957,33.046,32.724,32.9022,719100.0],["2017-07-27",32.9364,32.9501,32.6692,32.9501,1199300.0],["2017-07-28",32.5664,32.9159,32.5527,32.587,1976600.0],["2017-07-31",32.587,33.0255,32.4362,32.4499,1633600.0],["2017-08-01",32.4157,32.4499,32.1622,32.2307,1703900.0],["2017-08-02",32.6007,32.6623,32.3883,32.5322,685800.0],["2017-08-03",32.7172,32.7994,32.5459,32.6692,630800.0],["2017-08-04",32.9707,33.094,32.7994,32.9433,1172700.0],["2017-08-07",32.9159,33.0049,32.8131,32.8679,575200.0],["2017-08-08",32.9433,33.1283,32.772,32.8336,797500.0],["2017-08-09",32.4705,32.7172,32.3403,32.7172,1424800.0],["2017-08-10",32.5253,32.5596,32.3335,32.4842,1322200.0],["2017-08-11",32.6075,32.7172,32.4979,32.5801,718000.0],["2017-08-14",32.7583,32.8268,32.6966,32.7035,451300.0],["2017-08-15",32.7651,32.909,32.6623,32.772,440300.0],["2017-08-16",33.0666,33.2036,33.0529,33.1831,1313700.0],["2017-08-17",33.3818,33.4503,32.9433,32.9433,572200.0],["2017-08-18",32.9433,33.1557,32.8473,33.0186,573300.0],["2017-08-21",33.0735,33.1488,32.957,33.0392,514000.0],["2017-08-22",33.0872,33.2379,33.0872,33.2036,451100.0],["2017-08-23",33.142,33.1488,33.0118,33.0529,674400.0],["2017-08-24",33.231,33.3338,33.1214,33.1831,668000.0],["2017-08-25",33.1831,33.5394,33.1831,33.3681,627500.0],["2017-08-28",33.6079,33.6421,33.4571,33.5873,890100.0],["2017-08-29",33.3681,33.7107,33.3475,33.5462,459500.0],["2017-08-30",33.1899,33.2173,32.9364,33.0186,758200.0],["2017-08-31",33.1351,33.464,33.1146,33.464,828900.0],["2017-09-01",33.8203,33.8683,33.6216,33.786,806700.0],["2017-09-05",33.4023,33.5462,33.2653,33.4435,806900.0],["2017-09-06",33.601,33.8888,33.5736,33.8614,852900.0],["2017-09-07",33.9436,33.9642,33.5736,33.7929,1094100.0],["2017-09-08",33.8614,34.0053,33.8271,33.8271,1313900.0],["2017-09-11",33.4983,33.5599,33.1488,33.3955,1528800.0],["2017-09-12",33.6147,33.7107,33.4571,33.4571,916800.0],["2017-09-13",33.4709,33.5668,33.1557,33.2379,922300.0],["2017-09-14",33.231,33.4777,33.2173,33.3818,1114300.0],["2017-09-15",33.4571,33.5394,33.1831,33.1831,2378600.0],["2017-09-18",33.3749,33.3955,33.2105,33.327,1183600.0],["2017-09-19",33.8408,33.8477,33.6079,33.6421,858000.0],["2017-09-20",33.8134,33.8614,33.464,33.6284,1236500.0],["2017-09-21",34.3136,34.4301,34.2177,34.2245,854700.0],["2017-09-22",34.6082,34.7042,34.3616,34.4918,774800.0],["2017-09-25",34.2451,34.3958,34.1971,34.2382,489000.0],["2017-09-26",34.0396,34.0807,33.9162,33.9505,608000.0],["2017-09-27",33.8683,34.1492,33.8546,34.1149,871300.0],["2017-09-28",33.9573,33.971,33.7997,33.8477,622300.0],["2017-09-29",33.834,34.1286,33.7312,34.1149,1149500.0],["2017-10-02",34.1012,34.2382,34.0532,34.1012,1167000.0],["2017-10-03",34.1423,34.2108,34.0053,34.1218,948900.0],["2017-10-04",34.2657,34.3342,34.1971,34.2794,400900.0],["2017-10-05",34.0395,34.6836,34.0327,34.6768,3692200.0],["2017-10-06",34.5123,34.6973,34.5055,34.6494,1776300.0],["2017-10-09",34.4712,34.6288,34.3684,34.5466,866800.0],["2017-10-10",34.4233,34.4233,34.1012,34.3273,1126900.0],["2017-10-11",34.2588,34.2999,34.0258,34.0738,2738300.0],["2017-10-12",34.0601,34.1834,33.9916,34.0807,1333200.0],["2017-10-13",34.0601,34.067,33.882,33.9094,702200.0],["2017-10-16",34.1492,34.2177,33.9094,34.0053,544700.0],["2017-10-17",33.8477,34.0053,33.7175,33.9779,447200.0],["2017-10-18",33.9642,34.0875,33.9025,33.9368,511000.0],["2017-10-19",34.204,34.2862,34.0944,34.2725,457500.0],["2017-10-20",34.1012,34.1286,33.7997,33.9231,917200.0],["2017-10-23",33.9573,34.067,33.9231,33.9984,3611000.0],["2017-10-24",33.7929,33.8134,33.4229,33.5805,1568200.0],["2017-10-25",33.3201,33.3475,32.3609,32.6623,3234700.0],["2017-10-26",32.8199,32.8542,32.5322,32.5733,2456600.0],["2017-10-27",32.8268,32.8953,32.5253,32.5664,2367300.0],["2017-10-30",32.4362,32.6555,32.3609,32.4979,1308600.0],["2017-10-31",32.5664,32.5938,32.2992,32.3951,1099700.0],["2017-11-01",32.1896,32.3061,31.7716,31.847,1588800.0],["2017-11-02",31.4359,31.7853,31.3879,31.6688,1958300.0],["2017-11-03",31.5387,31.5729,31.3194,31.34,805400.0],["2017-11-06",31.6003,31.6483,31.4975,31.5661,1238700.0],["2017-11-07",31.1892,31.3125,31.0796,31.2303,571300.0],["2017-11-08",31.3605,31.5249,31.2303,31.4359,825800.0],["2017-11-09",31.0659,31.1892,30.8809,31.1207,1648600.0],["2017-11-10",30.8398,30.9152,30.7644,30.8329,1525500.0],["2017-11-13",30.4218,30.6822,30.3944,30.5863,646500.0],["2017-11-14",30.5314,30.6137,30.4081,30.5931,610900.0],["2017-11-15",30.4698,30.6753,30.4561,30.6,812800.0],["2017-11-16",30.4903,30.7027,30.4835,30.5931,1053000.0],["2017-11-17",30.5314,30.6411,30.4218,30.5177,661400.0],["2017-11-20",30.5726,30.6,30.367,30.367,613700.0],["2017-11-21",30.4492,30.8329,30.4492,30.689,858500.0],["2017-11-22",31.1413,31.2646,30.9151,31.0864,968700.0],["2017-11-24",31.5044,31.6894,31.3948,31.5866,523800.0],["2017-11-27",31.5935,31.6483,31.2303,31.2509,1209700.0],["2017-11-28",31.5181,31.5661,31.3811,31.4085,2235500.0],["2017-11-29",31.4085,31.5181,31.1961,31.3126,930200.0],["2017-11-30",31.3331,31.3811,31.1618,31.2714,835000.0],["2017-12-01",30.6342,30.7644,30.4835,30.5726,1767500.0],["2017-12-04",30.3876,30.504,30.2505,30.2574,1538500.0],["2017-12-05",29.8874,30.0176,29.7572,29.812,1150200.0],["2017-12-06",29.6133,29.7435,29.5311,29.579,1495100.0],["2017-12-07",29.442,29.7503,29.4146,29.6613,1178200.0],["2017-12-08",29.4009,29.6544,29.3666,29.627,923000.0],["2017-12-11",29.7092,30.0039,29.6681,29.9422,1483900.0],["2017-12-12",30.045,30.182,30.0244,30.1203,835200.0],["2017-12-13",30.1957,30.1957,29.8531,30.0929,1108600.0],["2017-12-14",30.1135,30.134,29.4694,29.5242,2169200.0],["2017-12-15",29.5585,29.7366,29.49,29.579,1748900.0],["2017-12-18",30.1203,30.182,29.7709,29.7983,1587300.0],["2017-12-19",29.7366,29.8189,29.5516,29.5859,1664200.0],["2017-12-20",29.764,29.8189,29.4831,29.4831,1174200.0],["2017-12-21",29.5037,29.6681,29.4215,29.4283,1037600.0],["2017-12-22",29.4283,29.49,29.3255,29.4283,792800.0],["2017-12-26",29.3872,29.5722,29.3461,29.3666,708700.0],["2017-12-27",29.4831,29.627,29.4283,29.5379,748500.0],["2017-12-28",29.5928,29.6339,29.4352,29.5037,628800.0],["2017-12-29",29.6202,29.627,29.4557,29.4626,541500.0],["2018-01-02",29.442,29.7298,29.4078,29.6818,926800.0],["2018-01-03",29.764,29.7915,29.5996,29.5996,1124000.0],["2018-01-04",30.2642,30.367,30.0587,30.0792,1160100.0],["2018-01-05",30.6274,30.7027,30.4766,30.6068,1369200.0],["2018-01-08",30.5452,30.5726,30.319,30.5589,856400.0],["2018-01-09",30.4013,30.4629,30.1615,30.3807,1912000.0],["2018-01-10",30.0998,30.1957,29.9216,29.9559,987000.0],["2018-01-11",29.9765,30.1957,29.9559,30.1546,1641600.0],["2018-01-12",30.4424,30.6822,30.4081,30.6822,1659800.0],["2018-01-16",30.5452,30.9083,30.5383,30.7713,2660100.0],["2018-01-17",30.7027,30.7027,30.504,30.5589,912900.0],["2018-01-18",30.4972,30.5383,30.2711,30.4972,1864700.0],["2018-01-19",30.5794,30.6685,30.4492,30.5589,1897900.0],["2018-01-22",29.3529,29.7024,29.2502,29.5996,8594000.0],["2018-01-23",30.2026,30.2026,29.7915,29.9696,3066100.0],["2018-01-24",30.5726,30.737,30.4629,30.5246,3048200.0],["2018-01-25",30.8946,30.9494,30.737,30.8261,1991000.0],["2018-01-26",31.2783,31.4222,31.1344,31.3537,2153100.0],["2018-01-29",30.737,31.0864,30.6342,31.0522,2333000.0],["2018-01-30",30.8466,30.9151,30.5451,30.7027,1741400.0],["2018-01-31",30.5726,30.5726,29.9696,30.0998,1779900.0],["2018-02-01",29.997,30.2094,29.9216,30.0107,1989700.0],["2018-02-02",29.8257,29.9148,29.5996,29.6133,4186000.0],["2018-02-05",29.4215,29.5174,28.3389,28.4691,5313500.0],["2018-02-06",28.5376,29.0583,28.4896,28.8528,4110100.0],["2018-02-07",27.8181,28.1676,27.6606,27.6743,3585700.0],["2018-02-08",27.5783,27.688,27.0645,27.0645,3135400.0],["2018-02-09",27.0028,27.0508,26.1326,26.7082,3938000.0],["2018-02-12",27.0919,27.2015,26.9891,27.1261,2909300.0],["2018-02-13",26.9891,27.085,26.852,26.9959,3410400.0],["2018-02-14",26.9,27.318,26.8589,27.3111,2922800.0],["2018-02-15",27.2495,27.3043,27.0713,27.2152,1639000.0],["2018-02-16",27.3933,27.5989,27.318,27.3454,3295400.0],["2018-02-20",27.2152,27.318,27.0919,27.0987,847900.0],["2018-02-21",27.3248,27.5167,27.0713,27.0713,1453500.0],["2018-02-22",27.3385,27.4619,27.1809,27.3043,1677300.0],["2018-02-23",27.2632,27.5715,27.222,27.4961,928100.0],["2018-02-26",27.6743,27.7428,27.5852,27.7291,771800.0],["2018-02-27",27.64,27.6606,27.2837,27.2837,828200.0],["2018-02-28",27.2837,27.4207,26.8932,26.8932,876700.0],["2018-03-01",26.8726,27.0919,26.6122,26.8521,1436300.0],["2018-03-02",26.8726,26.9548,26.6808,26.9,1263100.0],["2018-03-05",26.9959,27.407,26.9822,27.3385,681900.0],["2018-03-06",27.222,27.2358,26.9617,27.0645,950100.0],["2018-03-07",27.0576,27.3522,26.9959,27.3385,1061200.0],["2018-03-08",27.3728,27.5509,27.3043,27.407,1115200.0],["2018-03-09",27.5646,27.7565,27.5441,27.6743,1311700.0],["2018-03-12",27.6948,27.9072,27.6811,27.8524,1955200.0],["2018-03-13",27.8181,27.8798,27.5989,27.6811,1261100.0],["2018-03-14",27.8181,27.8593,27.592,27.7154,948000.0],["2018-03-15",27.9209,28.1196,27.7702,27.7839,1033100.0],["2018-03-16",27.777,28.0648,27.7496,28.0648,2030500.0],["2018-03-19",28.2156,28.2361,27.7702,27.9209,998600.0],["2018-03-20",27.4824,27.7154,27.4619,27.5989,848000.0],["2018-03-21",27.4413,27.5167,27.2495,27.3454,1288700.0],["2018-03-22",26.9959,27.2974,26.9411,27.0165,1712500.0],["2018-03-23",27.1124,27.1124,26.8246,26.948,2323300.0],["2018-03-26",27.2837,27.407,26.8384,27.4002,1932200.0],["2018-03-27",27.3248,27.3248,26.852,26.9548,1487200.0],["2018-03-28",27.2837,27.5989,27.2495,27.3796,1833500.0],["2018-03-29",27.5304,27.5989,27.4139,27.4619,1030100.0],["2018-04-02",27.4276,27.5098,26.9274,27.0439,943300.0],["2018-04-03",27.133,27.1398,26.8863,27.085,1093100.0],["2018-04-04",27.2083,27.4756,27.1398,27.4756,650300.0],["2018-04-05",27.5783,27.7291,27.5235,27.5578,979500.0],["2018-04-06",27.7222,27.8524,27.407,27.5098,1058000.0],["2018-04-09",28.0032,28.1265,27.8798,27.9072,1198600.0],["2018-04-10",28.2635,28.4348,28.0854,28.243,1088700.0],["2018-04-11",28.0031,28.1333,27.9072,27.9278,697600.0],["2018-04-12",27.9894,28.0854,27.9278,28.0443,586400.0],["2018-04-13",27.9004,27.9209,27.7085,27.7907,917600.0],["2018-04-16",27.8935,27.9894,27.7291,27.9209,778100.0],["2018-04-17",28.0717,28.147,28.0374,28.0648,1253100.0],["2018-04-18",28.0511,28.0648,27.7839,27.8593,2586900.0],["2018-04-19",27.7976,27.8181,27.503,27.5167,1610600.0],["2018-04-20",27.4687,27.503,27.3454,27.3796,1393100.0],["2018-04-23",27.5783,27.592,27.3728,27.3728,811100.0],["2018-04-24",27.3591,27.455,27.1056,27.2357,1050800.0],["2018-04-25",27.4893,27.6743,27.3591,27.4824,1178800.0],["2018-04-26",27.6674,27.7565,27.455,27.6537,922500.0],["2018-04-27",26.8383,27.1878,26.5848,27.133,1930000.0],["2018-04-30",27.085,27.3522,26.8726,26.9411,1070700.0],["2018-05-01",26.715,26.9069,26.6602,26.8109,974900.0],["2018-05-02",26.9274,26.9891,26.5848,26.6876,1737500.0],["2018-05-03",26.9411,26.9617,26.6396,26.8041,2726700.0],["2018-05-04",26.5985,26.8726,26.5232,26.8726,812000.0],["2018-05-07",26.9137,27.0507,26.7972,26.9822,1037100.0],["2018-05-08",26.7972,26.8383,26.4821,26.4889,1060100.0],["2018-05-09",27.0223,27.1159,26.9431,27.0871,1426300.0],["2018-05-10",27.0799,27.2382,26.9719,27.2311,694000.0],["2018-05-11",27.3678,27.8717,27.2742,27.627,1176600.0],["2018-05-14",27.8717,27.8861,27.6485,27.7349,965300.0],["2018-05-15",27.5046,27.6414,27.3894,27.4614,668600.0],["2018-05-16",27.6701,27.7925,27.5982,27.7133,680000.0],["2018-05-17",27.9725,28.1164,27.8789,27.9941,986100.0],["2018-05-18",28.1524,28.2748,27.9797,27.9869,1302800.0],["2018-05-21",28.0804,28.102,27.8645,27.9221,1127800.0],["2018-05-22",28.0948,28.1956,27.9725,28.0229,991200.0],["2018-05-23",27.8789,27.9509,27.5262,27.7925,1495400.0],["2018-05-24",27.9005,27.9221,27.6126,27.8141,1348500.0],["2018-05-25",27.5334,27.6414,27.447,27.555,561200.0],["2018-05-29",27.2526,27.5334,27.1159,27.2454,851000.0],["2018-05-30",27.7061,27.8357,27.519,27.7781,1224500.0],["2018-05-31",27.555,27.6701,27.339,27.5478,1413200.0],["2018-06-01",28.0373,28.0732,27.8285,27.9221,863500.0],["2018-06-04",28.0517,28.0589,27.8429,27.9653,674100.0],["2018-06-05",27.9581,27.9941,27.6773,27.6773,1500400.0],["2018-06-06",27.6054,27.8357,27.4542,27.8285,3285700.0],["2018-06-07",28.0517,28.1812,27.8357,27.9509,4686200.0],["2018-06-08",28.0445,28.1596,27.9509,28.0661,4210800.0],["2018-06-11",28.1812,28.4548,28.138,28.2748,4564400.0],["2018-06-12",28.102,28.1812,27.7781,27.7781,3844800.0],["2018-06-13",28.066,28.0732,27.7349,27.7853,4434400.0],["2018-06-14",28.2388,28.282,28.0373,28.0588,5031900.0],["2018-06-15",28.8363,28.9226,28.5555,28.7499,7965700.0],["2018-06-18",28.4907,28.5411,28.2892,28.4979,2029400.0],["2018-06-19",28.0876,28.2748,28.0517,28.1812,2551800.0],["2018-06-20",28.462,28.5555,28.3252,28.39,4482400.0],["2018-06-21",28.4476,28.5339,28.0517,28.0948,7376100.0],["2018-06-22",28.6707,28.937,28.6563,28.7931,3952300.0],["2018-06-25",29.3257,29.4049,29.0162,29.153,3178300.0],["2018-06-26",29.117,29.117,28.9226,28.9298,1741800.0],["2018-06-27",28.973,29.0306,28.4907,28.5123,1387400.0],["2018-06-28",28.4835,28.5915,28.4188,28.5843,2888000.0],["2018-06-29",28.9802,29.009,28.7643,28.8003,4125900.0],["2018-07-02",28.6491,28.8363,28.5843,28.7931,2890100.0],["2018-07-03",29.3042,29.4193,29.2322,29.2754,2037800.0],["2018-07-05",30.1464,30.4847,30.0816,30.2615,4335900.0],["2018-07-06",30.5639,30.6718,30.4631,30.5782,3657300.0],["2018-07-09",30.3335,30.3623,29.9952,29.9952,2179600.0],["2018-07-10",30.2399,30.3479,30.1248,30.3119,2053000.0],["2018-07-11",30.0528,30.1535,29.844,29.8944,1396400.0],["2018-07-12",30.2471,30.3983,30.1679,30.2543,1212900.0],["2018-07-13",30.1392,30.2039,30.0816,30.1823,1145300.0],["2018-07-16",30.1248,30.1967,30.0456,30.0528,1418000.0],["2018-07-17",29.9448,30.2831,29.9304,30.1895,3052200.0],["2018-07-18",30.4559,30.4775,30.2759,30.2831,2149600.0],["2018-07-19",30.1104,30.2903,30.0528,30.1679,976700.0],["2018-07-20",30.2759,30.6574,30.2543,30.4847,1536900.0],["2018-07-23",30.4199,30.5207,30.3695,30.4343,510400.0],["2018-07-24",30.5711,30.7726,30.5567,30.6862,987900.0],["2018-07-25",30.7654,31.1541,30.6646,31.0965,1894400.0],["2018-07-26",30.9454,31.1109,30.9166,30.9741,1890100.0],["2018-07-27",31.2045,31.2765,31.0965,31.2189,872800.0],["2018-07-30",31.0605,31.2549,30.715,30.9022,2063800.0],["2018-07-31",30.9813,31.4204,30.9813,31.2117,1761200.0],["2018-08-01",31.8595,31.9315,31.5716,31.5716,1636200.0],["2018-08-02",31.1469,31.3341,31.0533,31.3197,1569700.0],["2018-08-03",30.6934,30.9957,30.6286,30.9598,1011800.0],["2018-08-06",30.6142,30.7006,30.4775,30.5135,1012000.0],["2018-08-07",30.931,31.0605,30.7078,30.715,1224800.0],["2018-08-08",30.7078,30.895,30.4559,30.5854,2370100.0],["2018-08-09",30.607,30.6214,30.1176,30.1751,3728900.0],["2018-08-10",30.4919,30.5566,29.5705,29.9232,4399500.0],["2018-08-13",30.3551,30.3983,29.8008,29.88,5512000.0],["2018-08-14",29.952,29.9664,29.5993,29.7288,4339400.0],["2018-08-15",29.5921,29.6569,28.9802,29.081,5629900.0],["2018-08-16",29.4913,29.7504,29.3329,29.6929,5367200.0],["2018-08-17",29.9232,30.3119,29.9016,30.2615,2952700.0],["2018-08-20",30.1319,30.3911,30.1319,30.3911,826400.0],["2018-08-21",31.0389,31.0533,30.7726,30.8662,3465500.0],["2018-08-22",31.2693,31.2837,31.0605,31.1253,2525400.0],["2018-08-23",31.0245,31.1541,30.9885,31.0029,711600.0],["2018-08-24",31.1109,31.3844,31.0965,31.37,1161700.0],["2018-08-27",31.2189,31.3917,31.2045,31.3053,782800.0],["2018-08-28",31.3485,31.4996,31.2981,31.3844,1193400.0],["2018-08-29",31.3773,31.6292,31.3197,31.6004,887800.0],["2018-08-30",31.1397,31.3844,31.1253,31.3197,461100.0],["2018-08-31",30.931,31.1181,30.7438,30.8446,644800.0],["2018-09-04",30.4415,30.5782,30.3551,30.5351,775500.0],["2018-09-05",30.4775,30.4991,30.3191,30.3623,634100.0],["2018-09-06",30.3695,30.4559,30.2039,30.3335,797800.0],["2018-09-07",30.2327,30.4487,30.2039,30.2975,654400.0],["2018-09-10",30.7654,30.8374,30.5998,30.6934,983100.0],["2018-09-11",30.4343,30.6142,30.3911,30.571,489600.0],["2018-09-12",30.9022,31.2837,30.9022,31.1973,727900.0],["2018-09-13",31.6868,31.9603,31.6868,31.9531,1576500.0],["2018-09-14",31.7084,31.7876,31.5068,31.5356,1355900.0],["2018-09-17",31.5788,31.658,31.4924,31.4924,880500.0],["2018-09-18",31.3485,31.658,31.3197,31.6436,959100.0],["2018-09-19",31.514,31.6652,31.5068,31.6004,800000.0],["2018-09-20",31.442,31.7876,31.442,31.7804,1086200.0],["2018-09-21",31.3988,31.658,31.3485,31.3485,1588200.0],["2018-09-24",31.3485,31.3844,31.0965,31.2405,1226100.0],["2018-09-25",31.5284,31.6364,31.4204,31.4636,906200.0],["2018-09-26",31.6292,32.0251,31.6148,31.8883,1658900.0],["2018-09-27",32.1835,32.4786,31.9387,32.277,2933600.0],["2018-09-28",31.9171,32.1763,31.9027,32.1547,3037900.0],["2018-10-01",32.4282,32.5578,32.2266,32.3922,2353700.0],["2018-10-02",32.0107,32.1043,31.8955,32.0899,740900.0],["2018-10-03",32.241,32.241,32.0251,32.1187,757700.0],["2018-10-04",31.7804,31.9027,31.5068,31.7444,1417500.0],["2018-10-05",31.7012,31.7372,31.3917,31.4204,793200.0],["2018-10-08",31.1829,31.3701,31.1397,31.2765,503100.0],["2018-10-09",31.0605,31.4852,30.9598,31.3773,1028900.0],["2018-10-10",32.0179,32.0395,31.4492,31.4492,1181300.0],["2018-10-11",31.694,31.8235,31.2189,31.442,1628400.0],["2018-10-12",30.9382,31.0101,30.5279,30.8734,1909400.0],["2018-10-15",31.2333,31.4636,31.1901,31.2621,1094600.0],["2018-10-16",31.6724,31.9243,31.5932,31.9243,863200.0],["2018-10-17",32.0683,32.277,31.9027,32.1619,975800.0],["2018-10-18",32.2626,32.3994,31.9387,31.9963,732400.0],["2018-10-19",32.1331,32.3274,32.0611,32.0827,1646500.0],["2018-10-22",32.1187,32.1331,31.8595,32.0611,574400.0],["2018-10-23",31.7444,32.1475,31.55,31.9675,1174500.0],["2018-10-24",31.4276,31.4852,30.4127,30.4127,2411300.0],["2018-10-25",30.3479,31.1325,30.2471,31.0101,2631900.0],["2018-10-26",30.3191,30.8806,30.1751,30.6646,1999100.0],["2018-10-29",30.7222,30.751,30.2759,30.4415,2167300.0],["2018-10-30",30.607,31.1181,30.5135,31.1181,4345100.0],["2018-10-31",32.313,32.421,32.0683,32.1907,1837900.0],["2018-11-01",32.4642,32.5362,32.1043,32.4858,1066200.0],["2018-11-02",32.2482,32.3922,31.6292,31.7876,848900.0],["2018-11-05",32.385,32.4498,32.1187,32.2338,1722500.0],["2018-11-06",31.9603,32.1331,31.8163,32.1187,1390100.0],["2018-11-07",32.5002,32.6585,32.457,32.6297,1576100.0],["2018-11-08",32.5218,32.7017,32.313,32.3778,1096500.0],["2018-11-09",32.6442,32.8385,32.6154,32.8169,725400.0],["2018-11-12",32.2986,32.4138,32.0611,32.1115,727900.0],["2018-11-13",32.4066,32.6082,32.2195,32.3202,1362700.0],["2018-11-14",32.6082,32.6801,32.2842,32.4498,842100.0],["2018-11-15",31.7372,32.1331,31.5716,32.0827,1067000.0],["2018-11-16",32.2986,32.6082,32.2266,32.4642,1229600.0],["2018-11-19",32.6441,32.6585,32.1115,32.349,1300800.0],["2018-11-20",32.2914,32.4642,32.1403,32.1547,1205600.0],["2018-11-21",32.1475,32.349,32.0395,32.2267,857800.0],["2018-11-23",32.1979,32.5002,32.1979,32.3346,447000.0],["2018-11-26",32.2338,32.313,32.0539,32.2195,537500.0],["2018-11-27",32.0035,32.1619,31.8307,32.1619,454700.0],["2018-11-28",32.2986,32.7881,32.1475,32.7881,926900.0],["2018-11-29",32.3274,32.4786,32.2554,32.4282,855800.0],["2018-11-30",32.5218,32.6441,32.385,32.6441,886800.0],["2018-12-03",31.9531,32.1259,31.8307,32.0683,1133000.0],["2018-12-04",32.529,32.6513,31.6724,31.7732,1519900.0],["2018-12-06",31.2693,31.5428,30.7078,31.4636,1308100.0],["2018-12-07",31.4708,31.6724,31.2117,31.2981,827000.0],["2018-12-10",31.7804,31.9459,31.3197,31.7947,1198100.0],["2018-12-11",32.1835,32.1907,31.7444,31.9027,1338900.0],["2018-12-12",32.5938,32.7953,32.493,32.5002,1358300.0],["2018-12-13",32.0395,32.313,31.9171,32.313,1283400.0],["2018-12-14",31.694,31.8667,31.6724,31.7084,1346200.0],["2018-12-17",31.622,31.7084,31.2693,31.37,1345700.0],["2018-12-18",31.2981,31.3197,31.0101,31.1037,912600.0],["2018-12-19",31.5428,31.7084,31.0173,31.2261,910400.0],["2018-12-20",31.442,31.4852,31.0533,31.1037,1142600.0],["2018-12-21",30.7438,31.0605,30.4631,30.4631,1455000.0],["2018-12-24",30.4055,30.5495,29.8584,29.8584,559700.0],["2018-12-26",29.5849,30.5423,29.5201,30.5423,1126000.0],["2018-12-27",30.2471,30.7006,29.9376,30.6934,920200.0],["2018-12-28",31.0245,31.1757,30.8662,30.9166,1422300.0],["2018-12-31",30.9166,31.3629,30.9166,31.2477,733600.0],["2019-01-02",30.8302,30.9166,30.5926,30.8518,1058500.0],["2019-01-03",30.6502,30.787,30.5279,30.5495,1722100.0],["2019-01-04",30.6142,31.0533,30.5279,30.823,1511000.0],["2019-01-07",30.4415,30.5566,30.2975,30.3911,854000.0],["2019-01-08",30.6862,30.8086,30.5279,30.787,976500.0],["2019-01-09",30.6862,30.859,30.6862,30.7726,818700.0],["2019-01-10",30.6574,30.8806,30.643,30.8302,652100.0],["2019-01-11",30.6214,30.6862,30.4559,30.5495,755100.0],["2019-01-14",30.1463,30.1823,29.952,29.9808,725800.0],["2019-01-15",30.2615,30.4847,30.2543,30.4055,876200.0],["2019-01-16",30.4127,30.5567,30.3695,30.3839,519700.0],["2019-01-17",30.1751,30.2687,30.1032,30.2687,401400.0],["2019-01-18",30.0744,30.0816,29.7288,29.8584,759400.0],["2019-01-22",29.7936,29.9376,29.7145,29.8656,1347100.0],["2019-01-23",30.0672,30.1823,29.8584,29.9592,743400.0],["2019-01-24",30.0456,30.0744,29.5777,29.6713,1106300.0],["2019-01-25",30.0456,30.1967,29.9592,30.0672,818700.0],["2019-01-28",30.0888,30.2831,30.0744,30.1751,881700.0],["2019-01-29",30.6286,30.7726,30.5854,30.6934,731900.0],["2019-01-30",30.4631,30.9814,30.4415,30.967,1338300.0],["2019-01-31",31.0677,31.3485,30.967,31.2765,847500.0],["2019-02-01",31.1037,31.2765,31.0677,31.1397,718800.0],["2019-02-04",31.2693,31.4996,31.0389,31.4924,726500.0],["2019-02-05",31.442,31.6076,31.3341,31.3844,675500.0],["2019-02-06",31.1469,31.2837,31.0245,31.2333,1153000.0],["2019-02-07",31.1901,31.2117,30.4559,30.5998,1443100.0],["2019-02-08",30.895,30.895,30.571,30.6934,936600.0],["2019-02-11",30.4919,30.6358,30.4199,30.4703,562700.0],["2019-02-12",30.6286,30.8374,30.6142,30.751,537600.0],["2019-02-13",30.06,30.1967,29.9376,29.9592,1310500.0],["2019-02-14",29.772,30.1032,29.6929,29.916,782200.0],["2019-02-15",30.3407,30.643,30.2831,30.6286,773700.0],["2019-02-19",30.6142,30.6646,30.3407,30.3911,973400.0],["2019-02-20",30.3047,30.4055,30.2687,30.3407,526100.0],["2019-02-21",29.9664,29.9952,29.7001,29.7504,1329700.0],["2019-02-22",29.6569,29.7217,29.5633,29.6425,772000.0],["2019-02-25",29.7936,29.808,29.261,29.3905,1120200.0],["2019-02-26",29.6281,29.8872,29.6281,29.7864,863400.0],["2019-02-27",29.88,29.9088,29.6281,29.736,472300.0],["2019-02-28",30.0384,30.2039,29.9448,29.9448,947800.0],["2019-03-01",30.2615,30.4775,30.2327,30.3407,1255100.0],["2019-03-04",30.7654,30.7798,30.4559,30.5926,1003000.0],["2019-03-05",31.0389,31.1829,30.967,31.0389,1846800.0],["2019-03-06",31.4204,31.442,31.0821,31.1757,1656200.0],["2019-03-07",31.0317,31.1613,30.8806,30.9238,2041700.0],["2019-03-08",31.2909,31.3269,30.859,30.8878,1632200.0],["2019-03-11",31.1037,31.3269,31.0245,31.2981,1124000.0],["2019-03-12",31.2837,31.4708,31.2837,31.3485,562700.0],["2019-03-13",31.514,31.8019,31.5068,31.7372,1598700.0],["2019-03-14",31.8019,31.9459,31.622,31.9099,1103700.0],["2019-03-15",32.2266,32.5002,32.1115,32.457,1225700.0],["2019-03-18",32.2554,32.385,32.2338,32.3274,816200.0],["2019-03-19",32.3922,32.529,32.3202,32.493,999800.0],["2019-03-20",32.5074,32.8025,32.4138,32.6873,1541600.0],["2019-03-21",32.4426,32.7449,32.4426,32.7017,905200.0],["2019-03-22",32.0467,32.1547,31.766,31.8595,2748800.0],["2019-03-25",31.7804,31.8379,31.5932,31.6364,650300.0],["2019-03-26",31.9459,32.0395,31.7732,31.8092,702800.0],["2019-03-27",31.5644,31.7084,31.3557,31.5212,659700.0],["2019-03-28",31.8451,31.9387,31.766,31.8595,596200.0],["2019-03-29",31.6868,31.9603,31.6364,31.8739,1291000.0],["2019-04-01",32.0611,32.0755,31.8307,31.8883,415500.0],["2019-04-02",31.9243,31.9891,31.7516,31.7804,999400.0],["2019-04-03",31.55,31.8595,31.4924,31.7516,628700.0],["2019-04-04",31.73,31.8451,31.5932,31.7732,909100.0],["2019-04-05",31.6724,31.8091,31.622,31.6652,634000.0],["2019-04-08",32.0683,32.0755,31.7732,31.8379,438300.0],["2019-04-09",31.7516,31.8523,31.6868,31.7012,431500.0],["2019-04-10",31.6508,31.7444,31.55,31.55,1368700.0],["2019-04-11",31.3773,31.3988,31.0245,31.1685,527600.0],["2019-04-12",30.7654,30.8446,30.5638,30.6718,1214400.0],["2019-04-15",30.5567,30.7006,30.4559,30.6862,1346100.0],["2019-04-16",30.5998,30.6142,30.0168,30.0528,1185900.0],["2019-04-17",29.9736,29.9952,29.4265,29.5777,1076800.0],["2019-04-18",29.6929,29.8512,29.3473,29.736,1575700.0],["2019-04-22",29.6353,29.8584,29.6281,29.7648,604100.0],["2019-04-23",29.8008,30.0888,29.772,30.024,995800.0],["2019-04-24",29.8944,29.9952,29.8152,29.8584,531600.0],["2019-04-25",29.5849,29.7217,29.2754,29.6641,2048500.0],["2019-04-26",30.6718,30.7294,30.3263,30.679,1781300.0],["2019-04-29",31.1325,31.2837,31.0245,31.2045,2797300.0],["2019-04-30",31.1973,31.4996,30.9669,31.478,2704300.0],["2019-05-01",31.2621,31.55,31.2261,31.2477,723500.0],["2019-05-02",31.2045,31.2549,30.9957,31.2117,1205800.0],["2019-05-03",31.3197,31.4708,31.1829,31.442,527100.0],["2019-05-06",30.5782,31.2981,30.5494,31.2477,1535900.0],["2019-05-07",31.0595,31.1495,30.4971,30.8345,1087600.0],["2019-05-08",30.8945,31.0595,30.8045,30.842,702100.0],["2019-05-09",30.737,31.0745,30.737,31.0145,770900.0],["2019-05-10",30.842,30.902,30.647,30.812,1473800.0],["2019-05-13",30.5271,30.812,30.4896,30.782,1001000.0],["2019-05-14",30.7145,30.977,30.707,30.782,616300.0],["2019-05-15",30.7895,31.1045,30.752,31.0295,356100.0],["2019-05-16",31.2694,31.5019,31.2019,31.2394,380000.0],["2019-05-17",31.2619,31.5319,31.2544,31.4194,1407200.0],["2019-05-20",31.007,31.2094,30.9395,31.067,763100.0],["2019-05-21",30.797,30.9545,30.7445,30.8795,509800.0],["2019-05-22",30.917,31.6369,30.902,31.5619,1438200.0],["2019-05-23",31.3294,31.6144,31.2919,31.5769,761100.0],["2019-05-24",31.5019,31.9968,31.4719,31.7044,1194300.0],["2019-05-28",31.2319,31.3444,30.947,31.022,1205800.0],["2019-05-29",30.5346,30.6395,30.4296,30.6095,941800.0],["2019-05-30",30.5421,30.677,30.4146,30.6095,844500.0],["2019-05-31",30.3246,30.3471,30.1371,30.3171,607100.0],["2019-06-03",30.8645,30.9995,30.7295,30.8195,842500.0],["2019-06-04",31.1494,31.2244,30.977,31.0745,585200.0],["2019-06-05",31.0895,31.2019,30.932,31.1345,896300.0],["2019-06-06",31.5694,31.8993,31.3744,31.4269,1381100.0],["2019-06-07",33.519,33.5415,33.1066,33.1516,4773300.0],["2019-06-10",32.7617,32.9641,32.6042,32.7017,4573300.0],["2019-06-11",32.4092,32.4692,32.1318,32.2143,3717200.0],["2019-06-12",32.4167,32.6867,32.3492,32.4392,4236200.0],["2019-06-13",32.1318,32.2593,31.9293,32.0043,2181700.0],["2019-06-14",31.9443,32.0643,31.8018,31.8468,2957500.0],["2019-06-17",31.8018,32.0043,31.7493,31.9818,3467100.0],["2019-06-18",32.4992,32.5817,32.3192,32.3267,1264900.0],["2019-06-19",32.5067,33.0766,32.4317,33.0541,3178700.0],["2019-06-20",33.3316,33.444,32.8816,32.9491,1171300.0],["2019-06-21",32.9941,33.2266,32.7692,33.1066,2076300.0],["2019-06-24",32.9266,32.9791,32.7992,32.8741,647100.0],["2019-06-25",32.8217,32.9716,32.5817,32.6117,1199700.0],["2019-06-26",32.4167,32.4767,32.1618,32.3567,751200.0],["2019-06-27",32.1993,32.5817,32.0193,32.3192,1072600.0],["2019-06-28",32.3267,32.4617,32.2817,32.4467,1803800.0],["2019-07-01",32.6867,32.8142,32.5592,32.6717,1152200.0],["2019-07-02",32.7767,32.8742,32.6192,32.7767,1557400.0],["2019-07-03",33.0541,33.0916,32.9191,32.9941,1231600.0],["2019-07-05",32.7617,32.7767,32.4842,32.5292,870500.0],["2019-07-08",32.3042,32.3192,32.1243,32.2368,1582500.0],["2019-07-09",32.3717,32.5217,32.3492,32.4467,1306100.0],["2019-07-10",32.6942,32.7242,32.2518,32.4317,1073200.0],["2019-07-11",32.1843,32.1993,31.5469,31.7643,1355600.0],["2019-07-12",31.1495,31.1645,30.8645,30.9545,2432900.0],["2019-07-15",31.052,31.3069,30.977,31.2319,2610600.0],["2019-07-16",31.5169,31.5319,31.1645,31.3669,1170400.0],["2019-07-17",31.3819,31.4419,31.1495,31.1719,714900.0],["2019-07-18",31.4794,31.5094,31.1195,31.4569,1862900.0],["2019-07-19",31.3069,31.4944,31.2244,31.4569,3381300.0],["2019-07-22",31.6594,31.8318,31.5919,31.6294,2286700.0],["2019-07-23",31.8093,32.0043,31.7419,31.9518,1662800.0],["2019-07-24",31.6819,31.8168,31.5919,31.7943,1617700.0],["2019-07-25",31.8918,31.8993,31.4344,31.5169,1832400.0],["2019-07-26",31.6369,31.8768,31.6219,31.7643,1251400.0],["2019-07-29",32.6117,32.6642,32.1918,32.2668,2335500.0],["2019-07-30",31.6069,31.7344,31.4644,31.5469,1362400.0],["2019-07-31",31.0745,31.6219,31.0595,31.2694,953900.0],["2019-08-01",31.1345,31.4794,31.1045,31.3819,1374200.0],["2019-08-02",31.1345,31.1944,30.8345,30.977,1028300.0],["2019-08-05",30.632,30.677,29.9947,30.2496,1083900.0],["2019-08-06",30.5421,30.6095,30.3396,30.5196,731300.0],["2019-08-07",30.4071,30.767,30.2796,30.602,970800.0],["2019-08-08",31.067,31.3969,31.0145,31.2994,816200.0],["2019-08-09",31.2319,31.3294,30.947,31.1719,646400.0],["2019-08-12",31.0145,31.1944,30.9095,31.052,529000.0],["2019-08-13",31.4119,31.8393,31.3819,31.5694,942400.0],["2019-08-14",31.7943,31.8618,31.3069,31.3069,1067100.0],["2019-08-15",31.2619,31.4494,31.0595,31.2319,995900.0],["2019-08-16",31.3594,31.7418,31.3519,31.5094,973000.0],["2019-08-19",32.0343,32.1618,31.9968,32.0418,1117700.0],["2019-08-20",32.2218,32.2443,31.9368,31.9443,1742100.0],["2019-08-21",32.3417,32.5142,32.2518,32.3942,1075700.0],["2019-08-22",32.1318,32.2143,31.9068,31.9218,979300.0],["2019-08-23",32.0268,32.2743,31.8318,31.9293,713300.0],["2019-08-26",32.0118,32.1393,31.8693,32.0643,553400.0],["2019-08-27",32.3267,32.4392,32.2068,32.2068,910800.0],["2019-08-28",32.1843,32.4617,32.0493,32.2593,1016700.0],["2019-08-29",32.4467,32.4842,32.1618,32.1768,2364800.0],["2019-08-30",32.4617,32.5217,32.1168,32.2068,1473600.0],["2019-09-03",33.1966,33.4141,33.1816,33.2941,1490500.0],["2019-09-04",33.4965,33.624,33.4665,33.5415,1425600.0],["2019-09-05",33.714,33.744,33.504,33.579,756900.0],["2019-09-06",33.534,33.7815,33.534,33.684,932100.0],["2019-09-09",33.3166,33.3316,32.7992,32.8367,1251200.0],["2019-09-10",32.3492,32.7542,32.2293,32.6642,1287400.0],["2019-09-11",32.5367,32.7017,32.5067,32.6417,1208900.0],["2019-09-12",32.8667,33.0466,32.7317,32.8442,1773100.0],["2019-09-13",33.1516,33.1666,32.2893,32.7767,2063000.0],["2019-09-16",32.8142,32.9491,32.5517,32.6942,1263100.0],["2019-09-17",32.8366,33.2416,32.8291,33.2191,1830600.0],["2019-09-18",33.2191,33.3541,33.1516,33.3016,1655800.0],["2019-09-19",33.549,33.7665,33.5415,33.684,993700.0],["2019-09-20",34.1414,34.9438,34.0664,34.8388,3554500.0],["2019-09-23",34.4564,34.6663,34.4189,34.6513,1750600.0],["2019-09-24",34.9513,35.1387,34.8013,34.9738,2769900.0],["2019-09-25",34.9438,35.0038,34.7713,34.8688,3775900.0],["2019-09-26",34.9663,35.3262,34.8238,34.9663,4297300.0],["2019-09-27",34.5613,34.9288,34.5613,34.6888,1854700.0],["2019-09-30",34.5913,34.8538,34.5613,34.7413,1751000.0],["2019-10-01",34.5613,34.6288,33.7965,33.879,3729800.0],["2019-10-02",33.489,33.579,33.0991,33.1816,1866800.0],["2019-10-03",33.3316,33.6165,33.2866,33.4965,1078900.0],["2019-10-04",33.7965,34.1039,33.759,34.0589,1280200.0],["2019-10-07",33.9615,34.0964,33.8715,33.8865,828000.0],["2019-10-08",33.9015,33.9615,33.7065,33.7365,563300.0],["2019-10-09",33.849,33.879,33.6765,33.714,627000.0],["2019-10-10",33.6165,33.9315,33.564,33.624,776400.0],["2019-10-11",33.8565,33.9689,33.6615,33.7065,700100.0],["2019-10-14",33.654,33.774,33.5865,33.6615,670200.0],["2019-10-15",33.804,34.2164,33.789,34.1639,659700.0],["2019-10-16",34.1564,34.3739,34.1039,34.2989,606900.0],["2019-10-17",34.6963,34.9663,34.6888,34.8688,824900.0],["2019-10-18",34.7113,34.7713,34.4339,34.6213,1112200.0],["2019-10-21",34.7788,34.8013,34.4489,34.4489,1323000.0],["2019-10-22",34.2614,34.4414,33.8865,33.9839,1262900.0],["2019-10-23",34.1039,34.3364,34.0439,34.3214,873100.0],["2019-10-24",34.7038,34.8463,34.5913,34.7788,883300.0],["2019-10-25",34.4039,34.7863,34.3514,34.7638,1024000.0],["2019-10-28",34.5538,34.8388,34.4864,34.7938,836900.0],["2019-10-29",34.8613,35.1612,34.8388,35.0488,729100.0],["2019-10-30",34.9588,35.5962,34.8463,35.5887,1265100.0],["2019-10-31",34.9813,35.0488,34.4864,34.5538,2804300.0],["2019-11-01",34.3439,34.3739,34.0139,34.2239,1281900.0],["2019-11-04",34.5688,34.5838,34.3289,34.3664,1403500.0],["2019-11-05",34.4114,34.4939,34.1789,34.2239,970500.0],["2019-11-06",34.3739,34.6288,34.3289,34.6063,4134900.0],["2019-11-07",34.2689,34.3214,34.0139,34.1039,829600.0],["2019-11-08",34.2164,34.3889,34.1489,34.3889,1914800.0],["2019-11-11",34.3364,34.4789,34.3364,34.3889,984500.0],["2019-11-12",34.2614,34.6438,34.2614,34.5313,1441300.0],["2019-11-13",34.4189,34.4489,34.1414,34.2089,805900.0],["2019-11-14",33.879,33.9165,33.684,33.759,1888900.0],["2019-11-15",33.9989,34.5763,33.939,34.5763,2200400.0],["2019-11-18",34.6438,35.1162,34.6438,35.0263,1118200.0],["2019-11-19",34.7488,34.8088,34.4489,34.6588,818400.0],["2019-11-20",34.5463,34.6513,34.2464,34.4564,867200.0],["2019-11-21",34.9813,35.4537,34.9513,35.3712,2023500.0],["2019-11-22",34.8913,35.0638,34.7563,34.8838,1960100.0],["2019-11-25",35.0413,35.2437,35.0263,35.1687,1593000.0],["2019-11-26",34.7938,34.9663,34.7713,34.9213,1565600.0],["2019-11-27",34.7563,34.8763,34.7413,34.7788,1300800.0],["2019-11-29",34.9288,35.0563,34.8988,35.0038,590600.0],["2019-12-02",34.7113,34.7563,34.2389,34.3589,1091900.0],["2019-12-03",33.879,34.2464,33.8715,34.1564,1906300.0],["2019-12-04",34.9063,35.0113,34.7188,34.9513,3859000.0],["2019-12-05",34.9363,34.9438,34.5538,34.5538,2279200.0],["2019-12-06",34.7263,34.7413,34.4714,34.5163,1188900.0],["2019-12-09",34.3739,34.3814,33.9165,33.969,2058900.0],["2019-12-10",35.8511,36.301,35.5362,36.0611,10369300.0],["2019-12-11",36.271,36.7884,36.256,36.751,2358000.0],["2019-12-12",36.8109,37.1784,36.751,37.1259,4666600.0],["2019-12-13",37.1184,37.4108,37.1034,37.3359,3171300.0],["2019-12-16",37.7483,37.8908,37.6508,37.8458,2772000.0],["2019-12-17",37.7483,37.8008,37.4558,37.6358,3872500.0],["2019-12-18",37.4933,37.8158,37.4708,37.7708,3663300.0],["2019-12-19",37.4783,37.9208,37.4783,37.8158,2787200.0],["2019-12-20",37.7033,38.0857,37.6283,37.9058,4263100.0],["2019-12-23",37.7558,37.8158,37.5983,37.7258,1443000.0],["2019-12-24",37.7933,37.8083,37.5908,37.8008,453000.0],["2019-12-26",37.8758,37.8758,37.6808,37.7183,967900.0],["2019-12-27",38.0557,38.1682,37.9432,38.1382,1016800.0],["2019-12-30",37.9582,37.9957,37.6058,37.6358,947900.0],["2019-12-31",37.6583,37.7633,37.4708,37.6433,499300.0],["2020-01-02",37.9282,38.0632,37.7783,38.0032,1271800.0],["2020-01-03",37.7183,38.1532,37.7183,38.0632,1104100.0],["2020-01-06",38.1457,38.4382,38.1307,38.4307,1510500.0],["2020-01-07",38.0707,38.2057,38.0032,38.0482,884500.0],["2020-01-08",37.9507,38.4007,37.9357,38.2282,1123000.0],["2020-01-09",38.3932,38.4906,38.1982,38.3632,1807700.0],["2020-01-10",38.6331,38.8731,38.6256,38.7081,1583000.0],["2020-01-13",38.3482,38.6181,38.2732,38.5506,1312100.0],["2020-01-14",37.9207,38.3182,37.8233,38.2282,1472100.0],["2020-01-15",38.2807,38.4906,38.2657,38.4307,1816800.0],["2020-01-16",38.3257,38.3857,38.1532,38.3857,650500.0],["2020-01-17",38.4532,38.5656,38.2657,38.4232,1015600.0],["2020-01-21",37.9732,38.1382,37.6433,37.6508,2338500.0],["2020-01-22",37.3283,37.3508,36.9084,37.0434,1578500.0],["2020-01-23",37.1109,37.2759,36.9009,37.1934,1754900.0],["2020-01-24",37.1484,37.2234,36.5335,36.541,2324100.0],["2020-01-27",35.9786,36.1136,35.7836,35.8211,1493600.0],["2020-01-28",36.1961,36.346,36.0761,36.1961,868500.0],["2020-01-29",36.556,36.736,36.406,36.601,1067900.0],["2020-01-30",36.3235,36.481,36.2185,36.451,890300.0],["2020-01-31",36.406,36.436,36.0236,36.1961,1205400.0],["2020-02-03",36.466,36.6535,36.2261,36.2785,860200.0],["2020-02-04",36.4735,36.6535,36.3985,36.4735,776200.0],["2020-02-05",37.0359,37.1934,36.8409,36.9834,1736200.0],["2020-02-06",38.2657,38.7831,38.1232,38.7381,2816300.0],["2020-02-07",38.5731,38.6256,38.1832,38.2657,1404200.0],["2020-02-10",38.0857,38.4157,38.0032,38.4082,889600.0],["2020-02-11",38.2432,38.4756,38.2207,38.4157,1371400.0],["2020-02-12",38.1532,38.1532,37.8608,37.9582,3608700.0],["2020-02-13",37.4408,37.6433,37.2759,37.4933,914000.0],["2020-02-14",37.5233,37.5833,37.3658,37.4408,1498800.0],["2020-02-18",37.7558,38.3482,37.7408,38.3482,3314500.0],["2020-02-19",38.1457,38.2132,37.9582,38.0257,2436000.0],["2020-02-20",38.0932,38.3182,37.7933,38.0557,2074100.0],["2020-02-21",37.7108,38.1532,37.5758,38.1307,1722700.0],["2020-02-24",36.7509,37.5083,36.7434,37.3733,2526400.0],["2020-02-25",37.4108,37.4183,36.691,36.751,2475400.0],["2020-02-26",36.6085,37.1934,36.601,37.0809,2359200.0],["2020-02-27",36.316,36.8484,36.0611,36.1136,4529300.0],["2020-02-28",34.6513,34.9063,33.9839,34.6813,4550000.0],["2020-03-02",35.5662,36.556,35.3337,36.5485,3404500.0],["2020-03-03",36.361,36.9234,35.5212,35.7761,2582900.0],["2020-03-04",36.9384,37.9133,36.691,37.8983,1552400.0],["2020-03-05",37.2534,37.7408,37.1259,37.4483,1558800.0],["2020-03-06",36.4135,36.4735,35.2662,36.3235,2835300.0],["2020-03-09",34.1639,34.8913,33.7215,33.909,3296100.0],["2020-03-10",34.5013,34.6888,33.2341,34.6138,4715500.0],["2020-03-11",33.9015,34.3514,33.3766,33.5865,2914800.0],["2020-03-12",31.1569,31.8693,30.0321,30.647,4060100.0],["2020-03-13",31.7943,32.7842,29.7847,32.7842,3319200.0],["2020-03-16",28.7574,32.4017,28.3075,31.1345,2933800.0],["2020-03-17",31.2544,32.9041,30.8195,32.7017,2770400.0],["2020-03-18",30.0471,31.8243,29.7097,31.2319,2427400.0],["2020-03-19",29.9947,33.3616,29.6947,30.4521,8156100.0],["2020-03-20",29.8372,30.4446,28.5099,28.5099,5369900.0],["2020-03-23",28.8924,29.7322,28.21,28.9223,2652500.0],["2020-03-24",30.5121,30.5121,29.4473,30.1371,4765900.0],["2020-03-25",30.5046,31.7718,30.0321,31.022,5104600.0],["2020-03-26",31.2019,32.2443,31.2019,32.2068,5019400.0],["2020-03-27",31.7269,32.5142,31.2394,31.8243,3852900.0],["2020-03-30",32.6417,34.0214,32.6342,33.5115,5088100.0],["2020-03-31",33.0991,33.3691,32.3192,32.7842,3158500.0],["2020-04-01",31.8693,32.5892,31.7344,32.1768,2294700.0],["2020-04-02",31.8093,32.7392,31.5544,32.6267,2740700.0],["2020-04-03",32.5892,33.894,32.4992,33.6165,4351900.0],["2020-04-06",34.0814,34.7638,33.8715,34.5838,1707600.0],["2020-04-07",34.2914,34.3664,33.3316,33.444,3119700.0],["2020-04-08",33.4665,34.0889,32.1468,33.879,1773000.0],["2020-04-09",33.684,34.1189,32.0943,34.0889,4459000.0],["2020-04-13",33.849,33.924,32.9866,33.2791,1490100.0],["2020-04-14",34.5838,34.8538,33.894,34.4714,2520700.0],["2020-04-15",33.699,34.1939,33.639,33.8565,1355500.0],["2020-04-16",34.7338,34.8313,32.3717,34.5913,2083400.0],["2020-04-17",35.2587,35.9036,34.9663,35.8061,2466500.0],["2020-04-20",35.2062,36.5485,35.1762,36.2035,3027300.0],["2020-04-21",35.6561,36.496,35.6262,36.4435,3026500.0],["2020-04-22",35.5962,36.1736,35.5437,36.1361,2873300.0],["2020-04-23",36.5185,36.9084,35.6487,36.271,3150200.0],["2020-04-24",36.751,37.5833,36.6985,37.3808,3853900.0],["2020-04-27",38.2582,38.4607,37.1034,37.9657,1996900.0],["2020-04-28",37.4108,37.6508,37.1184,37.3958,3807500.0],["2020-04-29",36.8934,37.1184,36.7285,36.7435,2167000.0],["2020-04-30",36.9247,36.9635,36.2792,36.4192,1349900.0],["2020-05-01",36.147,36.4347,34.3038,36.4347,1311200.0],["2020-05-04",37.5002,37.819,37.0491,37.6168,2551600.0],["2020-05-05",38.1379,38.5189,38.0056,38.1534,2387700.0],["2020-05-06",38.4645,39.0633,36.8624,38.3789,752900.0],["2020-05-07",37.9045,38.2545,37.4302,37.6401,1648900.0],["2020-05-08",37.8501,37.889,37.3757,37.3913,897900.0],["2020-05-11",37.1113,37.5701,37.0258,37.4846,977100.0],["2020-05-12",38.34,38.62,37.5079,37.5079,1455600.0],["2020-05-13",38.3012,38.4567,37.2668,37.5701,1004600.0],["2020-05-14",36.8002,37.1969,36.7225,37.0724,1367800.0],["2020-05-15",36.6291,37.0258,36.458,36.7536,1365900.0],["2020-05-18",36.4347,37.228,36.3492,37.0491,2505000.0],["2020-05-19",37.0413,37.3524,36.7069,36.7069,1725700.0],["2020-05-20",37.3368,37.4924,37.088,37.1269,1415500.0],["2020-05-21",37.5313,37.5468,36.8469,36.8936,1740100.0],["2020-05-22",36.8313,37.1113,36.6758,36.7847,1486800.0],["2020-05-26",37.1891,37.2357,36.738,36.7613,2031200.0],["2020-05-27",36.7069,36.9713,36.3725,36.9324,1176300.0],["2020-05-28",37.3368,38.2001,37.2979,37.8579,1763500.0],["2020-05-29",38.4489,38.48,37.5235,38.1923,1669300.0],["2020-06-01",38.4411,38.62,38.2078,38.4878,1171000.0],["2020-06-02",38.4178,38.8533,38.2701,38.7989,2658300.0],["2020-06-03",38.5578,38.83,38.3945,38.5578,1607900.0],["2020-06-04",38.6278,39.2033,38.4878,38.8456,2586700.0],["2020-06-05",39.1255,39.1955,38.8456,38.9622,1077900.0],["2020-06-08",38.9933,39.5299,38.7756,39.5144,1644100.0],["2020-06-09",39.3199,39.8954,39.2655,39.5455,1499900.0],["2020-06-10",39.9343,40.2609,39.8021,40.0821,2103600.0],["2020-06-11",40.0587,40.1365,38.3867,38.4878,1927800.0],["2020-06-12",39.4444,39.5377,38.41,38.8456,1461400.0],["2020-06-15",39.0789,39.5532,38.6434,39.3433,1969300.0],["2020-06-16",40.0743,40.1598,39.5455,39.7243,3921400.0],["2020-06-17",40.782,41.0309,40.6031,40.8209,2355600.0],["2020-06-18",40.121,40.3698,39.6777,39.9965,929700.0],["2020-06-19",40.782,40.9842,40.432,40.6887,1521100.0],["2020-06-22",40.8209,40.9998,40.5876,40.8287,1057800.0],["2020-06-23",40.8909,41.1708,40.7975,40.8053,1116500.0],["2020-06-24",40.0665,40.4087,39.5921,39.7088,1285000.0],["2020-06-25",39.9421,40.3776,39.6621,40.3309,1025600.0],["2020-06-26",40.1598,40.2143,39.4988,39.5921,876600.0],["2020-06-29",40.2687,40.2998,39.5999,39.7243,2289200.0],["2020-06-30",39.3433,39.8954,39.2733,39.701,1302700.0],["2020-07-01",39.6232,39.9576,39.4444,39.8721,478600.0],["2020-07-02",40.0976,40.2765,39.911,40.1443,723000.0],["2020-07-06",40.502,40.6809,40.3465,40.5953,569900.0],["2020-07-07",39.9654,40.3698,39.9499,39.9965,616500.0],["2020-07-08",39.981,40.1365,39.7865,40.0665,490000.0],["2020-07-09",39.7477,39.8877,39.0478,39.3122,795000.0],["2020-07-10",39.2266,39.3277,39.0089,39.1022,369400.0],["2020-07-13",39.8021,40.2221,39.5066,39.6155,699900.0],["2020-07-14",39.9499,40.642,39.8799,40.5254,1405600.0],["2020-07-15",41.4353,41.7697,41.303,41.4275,1262300.0],["2020-07-16",41.5675,42.7729,40.3076,41.1864,798800.0],["2020-07-17",41.2875,41.5752,41.1864,41.4197,673600.0],["2020-07-20",41.933,42.0885,41.3264,41.8163,696500.0],["2020-07-21",42.0185,42.0185,41.3186,41.3886,506300.0],["2020-07-22",41.5052,41.5986,41.1164,41.4741,661500.0],["2020-07-23",41.0464,41.1397,40.4943,40.5409,723800.0],["2020-07-24",40.2609,40.2687,39.7321,39.7788,1469500.0],["2020-07-27",40.2143,40.7664,40.121,40.5876,653500.0],["2020-07-28",40.6576,40.9609,40.2532,40.3076,1535800.0],["2020-07-29",41.062,41.3186,40.6731,41.0931,1267800.0],["2020-07-30",40.2609,40.8598,40.0743,40.8287,719800.0],["2020-07-31",41.2097,41.2642,40.2843,40.7898,2793100.0],["2020-08-03",41.062,41.513,40.9842,41.3808,1176500.0],["2020-08-04",40.4631,40.5487,40.1598,40.2765,1274500.0],["2020-08-05",40.4243,40.5098,40.1054,40.1365,1356400.0],["2020-08-06",39.9188,40.0665,39.6855,40.051,1367500.0],["2020-08-07",39.8332,40.1054,39.771,40.0587,1576900.0],["2020-08-10",39.8877,39.9343,39.5377,39.5921,745500.0],["2020-08-11",40.2065,40.2298,39.5066,39.5221,985100.0],["2020-08-12",40.1365,40.4943,40.0743,40.2765,876000.0],["2020-08-13",39.8799,40.0587,39.8021,39.9499,623700.0],["2020-08-14",39.351,39.4677,38.9233,39.1411,1105600.0],["2020-08-17",39.5844,39.9499,39.5844,39.9343,1318000.0],["2020-08-18",40.5953,40.6265,40.2765,40.4554,958800.0],["2020-08-19",40.8053,40.8364,40.1754,40.2221,589300.0],["2020-08-20",40.1287,40.1598,39.8954,39.9732,468900.0],["2020-08-21",39.4599,39.6466,39.2966,39.5532,913500.0],["2020-08-24",40.6498,40.6809,39.8876,40.0665,1062000.0],["2020-08-25",40.572,40.572,40.1054,40.2298,682600.0],["2020-08-26",40.1754,40.2687,40.0199,40.1676,845100.0],["2020-08-27",40.3154,40.3309,39.3899,39.4755,1208300.0],["2020-08-28",39.4133,39.4677,39.04,39.04,1559300.0],["2020-08-31",39.1877,39.631,39.0789,39.3355,690600.0],["2020-09-01",39.4444,39.4755,38.6278,38.8378,1350300.0],["2020-09-02",39.2655,39.3433,39.0166,39.25,709900.0],["2020-09-03",39.5066,39.5221,38.5034,38.7133,923200.0],["2020-09-04",38.7056,38.7989,37.8657,38.4723,1097300.0],["2020-09-08",39.1177,39.4055,38.8922,39.18,1543600.0],["2020-09-09",40.121,40.5954,40.0432,40.1521,1280900.0],["2020-09-10",40.3465,40.3931,39.3822,39.4288,796300.0],["2020-09-11",40.2221,40.4865,40.0743,40.3465,998800.0],["2020-09-14",39.9421,40.2998,39.9188,40.191,960900.0],["2020-09-15",40.8753,41.0075,40.712,40.8598,525700.0],["2020-09-16",40.7276,40.7353,40.292,40.292,523100.0],["2020-09-17",40.2609,40.6265,40.191,40.4943,420000.0],["2020-09-18",40.8987,40.9453,40.5409,40.782,680300.0],["2020-09-21",39.6621,39.7088,39.0166,39.5455,589700.0],["2020-09-22",39.2188,39.2888,38.5578,38.7756,1014600.0],["2020-09-23",39.4677,39.6621,39.2811,39.3588,1425400.0],["2020-09-24",39.3977,39.6621,39.0789,39.4988,900600.0],["2020-09-25",39.0322,39.561,38.97,39.491,714600.0],["2020-09-28",39.7943,39.8721,39.4677,39.6621,650500.0],["2020-09-29",39.4521,39.6621,37.6635,39.2733,586300.0],["2020-09-30",39.4755,39.4988,38.8067,39.0166,1000700.0],["2020-10-01",38.8844,39.1255,38.7522,38.8533,1206400.0],["2020-10-02",38.6433,39.4366,38.6278,39.2577,534700.0],["2020-10-05",39.1644,39.7399,39.1644,39.6466,639100.0],["2020-10-06",39.2577,39.2733,38.6045,38.6745,2639600.0],["2020-10-07",38.6278,38.6511,38.2778,38.4956,748600.0],["2020-10-08",38.8067,39.1955,38.7522,39.1644,872400.0],["2020-10-09",39.5532,39.7632,39.3977,39.5144,769900.0],["2020-10-12",39.8876,39.8876,39.5844,39.7243,520100.0],["2020-10-13",39.7321,40.0743,39.7166,40.0276,699600.0],["2020-10-14",40.0899,40.1832,39.7088,39.771,2731100.0],["2020-10-15",38.6822,38.8689,38.4023,38.8533,1351800.0],["2020-10-16",38.8922,39.4055,38.8222,39.0944,777900.0],["2020-10-19",39.6232,39.6699,38.9155,38.9933,787900.0],["2020-10-20",39.1411,39.1955,38.7911,38.7911,428200.0],["2020-10-21",38.7289,38.9078,38.239,38.239,1444400.0],["2020-10-22",38.0212,38.2156,37.8346,38.0523,841400.0],["2020-10-23",38.48,38.5034,38.029,38.3634,728000.0],["2020-10-26",38.4489,38.4723,37.8657,38.2078,813900.0],["2020-10-27",37.749,37.7801,36.8236,36.8624,1410100.0],["2020-10-28",36.2792,36.3881,35.8048,35.8826,2183100.0],["2020-10-29",35.3537,35.7037,35.0349,35.3926,2129300.0],["2020-10-30",35.2993,35.4159,34.8093,35.2293,1469100.0],["2020-11-02",36.0225,36.2092,35.8592,36.0925,1283100.0],["2020-11-03",36.8547,37.2357,36.7769,36.9791,1484100.0],["2020-11-04",38.6822,39.9188,38.6667,39.3433,2026100.0],["2020-11-05",39.4833,39.5377,38.9933,39.1411,1239600.0],["2020-11-06",38.7445,38.9233,37.9434,38.3012,2290600.0],["2020-11-09",39.2811,39.421,38.5267,38.5967,1049100.0],["2020-11-10",39.1411,39.1644,38.6978,39.0166,960600.0],["2020-11-11",39.8488,40.1443,39.7088,40.1443,1282300.0],["2020-11-12",39.04,39.9421,38.9933,39.6932,2907300.0],["2020-11-13",39.4677,39.8488,39.3666,39.6699,1321400.0],["2020-11-16",39.7554,39.8099,39.11,39.4055,737100.0],["2020-11-17",39.2888,39.3277,39.0011,39.0944,683200.0],["2020-11-18",39.841,39.8877,39.2577,39.2733,1068900.0],["2020-11-19",39.3355,39.5766,39.2577,39.5688,646800.0],["2020-11-20",39.5299,39.7321,39.1877,39.2888,1778800.0],["2020-11-23",39.2811,39.2811,38.4723,38.7678,2653900.0],["2020-11-24",38.6745,38.9778,38.6122,38.8222,794100.0],["2020-11-25",39.0477,39.1255,38.8222,39.04,1188300.0],["2020-11-27",39.6388,39.8721,39.5299,39.7632,474200.0],["2020-11-30",40.0665,40.1132,38.9855,39.04,1223900.0],["2020-12-01",39.1177,39.6621,39.1177,39.6077,981900.0],["2020-12-02",39.3977,39.6621,39.3355,39.3666,769700.0],["2020-12-03",39.3199,39.3199,38.9,38.97,801600.0],["2020-12-04",39.4677,39.6854,39.3821,39.6854,934000.0],["2020-12-07",38.9467,39.1644,38.6356,38.8067,1399500.0],["2020-12-08",38.4567,38.9389,38.4489,38.5967,1383500.0],["2020-12-09",38.9389,38.9389,38.2001,38.5811,1782500.0],["2020-12-10",38.4956,38.8222,38.4023,38.6822,1001400.0],["2020-12-11",37.6324,37.7335,36.9635,37.1968,3167800.0],["2020-12-14",37.0569,37.158,36.2325,36.3103,2037900.0],["2020-12-15",36.5125,36.5125,35.7815,35.9992,2147500.0],["2020-12-16",36.6136,36.8702,36.4814,36.6369,2016600.0],["2020-12-17",37.1969,37.3291,36.8624,36.9247,1665500.0],["2020-12-18",37.7101,37.7646,37.2746,37.4224,3041800.0],["2020-12-21",36.8002,36.8469,36.458,36.5669,3630200.0],["2020-12-22",37.2979,37.3835,37.0335,37.1813,1330200.0],["2020-12-23",37.1502,37.2668,36.9402,37.0024,656500.0],["2020-12-24",37.1968,37.2668,36.8158,36.9013,478900.0],["2020-12-28",37.4068,37.4613,37.1346,37.2746,1018600.0],["2020-12-29",37.5468,37.7801,37.4302,37.5313,1299600.0],["2020-12-30",37.7179,37.7257,37.4302,37.609,1545400.0],["2020-12-31",37.5779,37.8035,37.3291,37.7879,2751400.0],["2021-01-04",37.9201,37.9201,37.5079,37.9123,1744200.0],["2021-01-05",37.7879,38.0368,37.4846,37.9045,954300.0],["2021-01-06",37.4146,37.9434,37.2902,37.3368,4119000.0],["2021-01-07",37.2357,37.399,37.0957,37.399,3781600.0],["2021-01-08",37.4457,37.6946,37.1891,37.679,4504800.0],["2021-01-11",37.3446,37.6401,37.3057,37.3679,2602700.0],["2021-01-12",37.5157,37.679,37.2357,37.6012,3285300.0],["2021-01-13",37.4535,37.6246,37.3524,37.3602,3831500.0],["2021-01-14",37.9123,38.41,37.8112,38.1301,1860900.0],["2021-01-15",38.2467,38.6434,37.9123,38.41,2085700.0],["2021-01-19",39.5999,39.5999,39.0244,39.2811,2651500.0],["2021-01-20",38.7989,38.9311,38.6978,38.8144,4491000.0],["2021-01-21",38.7756,38.7911,38.3245,38.6045,5511300.0],["2021-01-22",38.4489,38.9,38.3867,38.6433,3099100.0],["2021-01-25",38.3634,38.6122,38.2467,38.5967,2058300.0],["2021-01-26",38.5656,38.5889,38.0834,38.2234,2598000.0],["2021-01-27",37.9356,37.9356,36.808,36.808,2349500.0],["2021-01-28",37.0958,37.3757,36.948,36.9947,3332800.0],["2021-01-29",36.9558,37.0258,36.2092,36.7147,4015100.0],["2021-02-01",36.9791,37.1269,36.7147,37.018,2792500.0],["2021-02-02",37.0335,37.1269,36.6369,36.7613,6102800.0],["2021-02-03",36.4969,36.6525,36.2481,36.4503,5255100.0],["2021-02-04",36.6758,36.7147,36.4814,36.6447,2405700.0],["2021-02-05",37.6324,37.819,37.2668,37.4924,4321700.0],["2021-02-08",37.8501,37.9512,37.6946,37.819,2988700.0],["2021-02-09",37.6324,38.1923,37.5313,37.9979,4360800.0],["2021-02-10",37.7723,37.8423,37.3135,37.3835,4299300.0],["2021-02-11",36.9869,37.0958,36.4814,37.0958,8517200.0],["2021-02-12",36.6602,37.0569,36.6369,36.9947,4220300.0],["2021-02-16",37.0646,37.0802,36.6369,36.9013,3942000.0],["2021-02-17",36.7302,37.0335,36.7147,37.0258,3542700.0],["2021-02-18",36.8313,36.878,36.5747,36.7924,1593200.0],["2021-02-19",36.3492,36.4114,36.0692,36.2714,2886400.0],["2021-02-22",36.2792,36.2947,36.0459,36.0536,2777500.0],["2021-02-23",36.1859,36.2481,36.0225,36.0925,1510400.0],["2021-02-24",36.0459,36.3181,35.9759,36.2481,2243600.0],["2021-02-25",36.1859,36.2092,35.5481,35.6181,3139600.0],["2021-02-26",36.1003,36.1003,35.5715,35.6881,3143900.0],["2021-03-01",35.8203,35.9992,35.6415,35.7037,1879700.0],["2021-03-02",35.8281,35.9292,35.6881,35.727,1483300.0],["2021-03-03",35.4004,35.5481,35.1282,35.3537,1115400.0],["2021-03-04",35.7815,35.9914,35.2837,35.6959,2005700.0],["2021-03-05",35.9292,36.2792,35.7815,36.2325,3172300.0],["2021-03-08",35.6026,36.4658,35.5637,36.2325,2137400.0],["2021-03-09",36.8858,37.0646,36.5825,36.6836,1670000.0],["2021-03-10",37.3135,37.5235,37.0102,37.2902,1226700.0],["2021-03-11",37.1735,37.4068,37.0957,37.2046,1408100.0],["2021-03-12",37.1813,37.3602,37.0258,37.3368,1384400.0],["2021-03-15",37.6557,37.9901,37.5157,37.8812,1113000.0],["2021-03-16",37.9823,38.4256,37.9512,38.4178,1105200.0],["2021-03-17",38.2545,38.2545,37.8034,38.2001,1141600.0],["2021-03-18",38.029,38.2934,38.0056,38.1923,1409000.0],["2021-03-19",38.5034,38.8844,38.4334,38.8222,1380500.0],["2021-03-22",38.1845,38.6433,38.169,38.3323,1042100.0],["2021-03-23",38.2545,38.3401,37.7179,37.749,2056300.0],["2021-03-24",37.6557,37.8034,37.5235,37.7568,2121900.0],["2021-03-25",38.0912,38.2856,38.0445,38.2467,1833900.0],["2021-03-26",38.1301,38.6356,37.9823,38.5967,1430400.0],["2021-03-29",38.3789,38.6978,38.3634,38.5967,972700.0],["2021-03-30",38.3245,38.3401,38.1301,38.1923,716900.0],["2021-03-31",38.4178,38.5578,38.2778,38.4645,924700.0],["2021-04-01",38.3789,38.5734,38.2312,38.3867,793400.0],["2021-04-05",38.5578,39.0633,38.4178,39.0244,795000.0],["2021-04-06",38.6434,39.0711,38.5734,38.7211,1142500.0],["2021-04-07",39.0089,39.0944,38.7911,38.8611,1158600.0],["2021-04-08",39.2344,39.3277,39.1333,39.1877,654400.0],["2021-04-09",39.2577,39.5688,39.1955,39.4833,1443700.0],["2021-04-12",39.351,39.3977,39.0711,39.0789,902500.0],["2021-04-13",38.8222,39.1566,38.7911,39.0089,1159200.0],["2021-04-14",39.2266,39.2966,39.0244,39.0711,1103800.0],["2021-04-15",39.3666,39.6077,39.2577,39.421,1059900.0],["2021-04-16",39.6543,40.0354,39.5066,39.8954,958100.0],["2021-04-19",40.3154,40.3776,40.2143,40.2998,802600.0],["2021-04-20",40.2687,40.4398,40.1909,40.4398,647200.0],["2021-04-21",40.6342,40.8753,40.6109,40.7976,573300.0],["2021-04-22",40.4165,40.5254,40.1832,40.4865,3670000.0],["2021-04-23",40.0587,40.2765,39.981,40.191,1337400.0],["2021-04-26",40.3776,40.3932,40.0976,40.3387,1169700.0],["2021-04-27",40.1987,40.2532,40.0121,40.0976,1427900.0],["2021-04-28",40.8442,41.2097,40.7742,40.8909,1908900.0],["2021-04-29",41.2564,41.2953,40.5487,40.992,1802100.0],["2021-04-30",41.1708,41.1942,40.6731,40.7276,1078600.0],["2021-05-03",40.4983,41.1521,40.4741,41.0714,1335700.0],["2021-05-04",40.9342,41.0633,40.6678,40.692,979300.0],["2021-05-05",40.7324,40.9745,40.684,40.8212,2005800.0],["2021-05-06",41.0472,41.257,40.8292,41.1682,1071100.0],["2021-05-07",41.5475,41.9188,41.5152,41.8219,2162500.0],["2021-05-10",42.4676,42.5402,42.2335,42.3304,1151700.0],["2021-05-11",41.7089,41.9995,41.6444,41.9268,1326700.0],["2021-05-12",41.7332,42.1286,41.7089,41.7816,1026000.0],["2021-05-13",41.9914,42.4837,41.9269,42.403,1054300.0],["2021-05-14",42.4595,42.7178,42.3546,42.5644,1388500.0],["2021-05-17",42.8146,43.2424,42.7985,43.1697,1184800.0],["2021-05-18",43.2666,43.315,42.9841,43.1536,948500.0],["2021-05-19",42.8308,42.9195,42.4676,42.6532,1002300.0],["2021-05-20",43.2181,43.7024,43.1939,43.6136,932300.0],["2021-05-21",43.428,43.5168,43.2343,43.4361,1239200.0],["2021-05-24",43.4441,43.5733,43.2666,43.315,724500.0],["2021-05-25",43.6217,43.6217,43.3231,43.3473,1148100.0],["2021-05-26",43.7347,43.7347,43.4199,43.5087,861200.0],["2021-05-27",43.2908,43.428,42.6129,42.742,1144600.0],["2021-05-28",42.8469,43.2989,42.8469,43.1213,560800.0],["2021-06-01",42.7178,42.7581,42.3062,42.3465,638200.0],["2021-06-02",42.169,42.2335,41.8381,41.8381,1111300.0],["2021-06-03",41.8219,41.9914,41.6847,41.9026,996400.0],["2021-06-04",42.2335,42.4676,42.064,42.3142,919100.0],["2021-06-07",42.177,42.5321,42.0963,42.1528,3434700.0],["2021-06-08",42.4353,42.4353,41.8865,42.0156,929800.0],["2021-06-09",42.3869,42.7016,42.3465,42.5967,2659800.0],["2021-06-10",43.1132,43.5733,43.0648,43.4038,1543400.0],["2021-06-11",43.4603,43.5087,43.1859,43.4199,872700.0],["2021-06-14",43.4845,43.7912,43.3957,43.7831,931700.0],["2021-06-15",43.6055,43.6701,43.4926,43.5168,865900.0],["2021-06-16",43.4522,43.5813,42.9518,43.1132,1148400.0],["2021-06-17",42.6936,43.0164,42.6693,42.968,1226700.0],["2021-06-18",42.1528,42.7339,42.0883,42.6613,5675900.0],["2021-06-21",42.5241,42.5967,42.29,42.4676,776000.0],["2021-06-22",42.2255,42.3304,42.0318,42.2093,1156900.0],["2021-06-23",42.4595,42.4676,41.9833,42.0318,1332800.0],["2021-06-24",42.1528,42.4918,42.1528,42.2255,536400.0],["2021-06-25",42.4595,42.7501,42.4272,42.7016,1446900.0],["2021-06-28",42.8469,43.0487,42.7662,42.9518,970100.0],["2021-06-29",42.5079,42.629,42.403,42.5402,1641600.0],["2021-06-30",42.403,42.5967,42.29,42.4999,1677200.0],["2021-07-01",42.3869,42.5402,42.3223,42.4192,960600.0],["2021-07-02",42.0237,42.4353,41.9188,42.2658,2312200.0],["2021-07-06",41.6121,41.6525,41.3054,41.5072,2763000.0],["2021-07-07",41.3296,41.491,41.2731,41.3296,1380900.0],["2021-07-08",41.2651,41.3377,40.9745,41.2973,1736200.0],["2021-07-09",41.6444,41.9672,41.6121,41.8704,1412000.0],["2021-07-12",42.4757,42.5886,42.2658,42.3142,929400.0],["2021-07-13",42.2255,42.3627,42.1367,42.1851,1824900.0],["2021-07-14",42.1044,42.3707,41.9995,42.2416,579100.0],["2021-07-15",41.6363,41.7574,41.4265,41.5798,1711200.0],["2021-07-16",41.7654,41.9672,41.5072,41.9591,456400.0],["2021-07-19",41.4103,41.5798,41.1359,41.2812,1006900.0],["2021-07-20",41.1601,41.5798,41.0552,41.483,1547900.0],["2021-07-21",41.4588,41.6202,41.2731,41.5637,1107600.0],["2021-07-22",41.7493,41.7977,41.483,41.4991,622600.0],["2021-07-23",41.7089,42.0883,41.5637,41.8542,2024700.0],["2021-07-26",41.6605,41.7977,41.5314,41.6686,836500.0],["2021-07-27",41.4426,41.717,41.2651,41.6444,1415100.0],["2021-07-28",41.4345,42.1448,41.3619,42.0156,1699600.0],["2021-07-29",41.7251,41.7574,41.257,41.5879,1923800.0],["2021-07-30",41.8704,41.9833,41.5556,41.6121,1781200.0],["2021-08-02",41.7332,41.7493,41.4749,41.6444,2094100.0],["2021-08-03",41.5152,41.6121,41.378,41.5637,1128300.0],["2021-08-04",40.7405,41.0391,40.2482,40.2562,2940800.0],["2021-08-05",40.7162,40.8373,40.5952,40.805,1474100.0],["2021-08-06",40.9019,41.1521,40.6275,41.0391,2221000.0],["2021-08-09",41.3054,41.4023,41.0633,41.2328,1636200.0],["2021-08-10",40.9745,41.1844,40.918,41.0552,3560400.0],["2021-08-11",41.1601,41.2166,40.8615,40.8777,3135300.0],["2021-08-12",41.2651,41.5072,41.1682,41.4103,613300.0],["2021-08-13",41.5879,41.8058,41.4991,41.7735,1970000.0],["2021-08-16",41.6605,41.9188,41.5798,41.8623,854800.0],["2021-08-17",41.9833,42.4514,41.9833,42.4272,1765700.0],["2021-08-18",42.4999,42.9922,42.3788,42.4837,1717600.0],["2021-08-19",42.2981,42.7016,42.282,42.3627,5048700.0],["2021-08-20",42.6048,42.9922,42.5241,42.8711,2258200.0],["2021-08-23",42.5564,42.5967,42.29,42.3062,3094000.0],["2021-08-24",42.0156,42.1932,41.83,42.056,2013800.0],["2021-08-25",41.7574,41.9107,41.5717,41.7896,3041700.0],["2021-08-26",41.943,42.0237,41.7654,41.8381,1142500.0],["2021-08-27",41.8542,42.0641,41.7977,41.83,3171600.0],["2021-08-30",41.9188,42.1125,41.7089,41.7251,2446300.0],["2021-08-31",41.7332,41.9026,41.5395,41.7896,3011400.0],["2021-09-01",42.1205,42.4676,42.0721,42.3949,1851200.0],["2021-09-02",42.4514,42.5725,42.2416,42.4514,1802700.0],["2021-09-03",42.1044,42.2416,41.8623,42.0721,1724300.0],["2021-09-07",41.7009,41.7332,41.4749,41.6121,1659300.0],["2021-09-08",40.5791,40.6436,40.3369,40.4499,1845300.0],["2021-09-09",39.8285,39.9173,39.5864,39.5944,3244800.0],["2021-09-10",39.1425,39.2635,38.9891,38.9972,7046600.0],["2021-09-13",39.0779,39.086,38.7309,38.9004,3594500.0],["2021-09-14",39.2313,39.2555,38.9488,38.9649,1207100.0],["2021-09-15",38.9649,38.9649,38.739,38.747,2182500.0],["2021-09-16",39.0699,39.1263,38.7793,38.8923,1057700.0],["2021-09-17",38.8923,39.086,38.4888,39.0456,7606500.0],["2021-09-20",38.4081,38.9649,38.3758,38.6502,1983000.0],["2021-09-21",38.9165,39.1344,38.8277,38.9165,1146000.0],["2021-09-22",39.2635,39.3281,39.0295,39.1263,1257200.0],["2021-09-23",39.2555,39.4895,39.2555,39.32,1746700.0],["2021-09-24",38.8762,38.9488,38.6583,38.6905,3210700.0],["2021-09-27",38.9811,38.9891,38.6744,38.8358,1863900.0],["2021-09-28",38.8923,38.9165,38.4726,38.6582,1111200.0],["2021-09-29",39.0941,39.4572,38.9407,39.0376,1442400.0],["2021-09-30",39.0295,39.1102,38.7551,38.9084,1946700.0],["2021-10-01",38.747,38.8116,38.4888,38.6582,1063800.0],["2021-10-04",38.973,39.2716,38.86,39.0376,1293200.0],["2021-10-05",38.9972,39.2393,38.9004,38.9972,1073200.0],["2021-10-06",38.6583,38.973,38.4565,38.9004,1216600.0],["2021-10-07",38.9811,39.3523,38.9649,39.2232,803000.0],["2021-10-08",39.4572,39.5622,39.2958,39.5541,1059300.0],["2021-10-11",39.5702,39.6106,39.2716,39.2878,721400.0],["2021-10-12",39.0053,39.0456,38.7632,38.9811,1230100.0],["2021-10-13",38.7874,39.1909,38.7712,38.9165,1387500.0],["2021-10-14",39.3846,39.4169,39.2151,39.2151,775200.0],["2021-10-15",39.0779,39.5137,39.0295,39.425,1219200.0],["2021-10-18",38.8762,38.9165,38.6744,38.7632,1078400.0],["2021-10-19",38.2144,38.9165,38.1901,38.7874,1552500.0],["2021-10-20",39.7074,39.9657,39.4814,39.5864,3034100.0],["2021-10-21",39.5541,39.7155,39.3765,39.7155,1271200.0],["2021-10-22",39.885,40.5226,39.8688,40.2885,2157400.0],["2021-10-25",40.232,40.3369,39.9173,40.1836,1630300.0],["2021-10-26",40.0625,40.458,40.0464,40.3208,1754100.0],["2021-10-27",40.4257,40.4499,39.998,40.006,2130600.0],["2021-10-28",40.3369,40.8212,40.3289,40.4661,2499300.0],["2021-10-29",40.4419,40.9745,40.1997,40.7001,3117300.0],["2021-11-01",41.0229,41.5072,40.9987,41.4023,1535400.0],["2021-11-02",42.0237,42.169,41.6767,41.9107,1751200.0],["2021-11-03",42.1205,42.4353,42.0963,42.2497,2008500.0],["2021-11-04",41.9591,41.9672,41.4991,41.7977,879900.0],["2021-11-05",41.2489,41.4588,41.1198,41.3942,1253800.0],["2021-11-08",41.2973,41.5233,41.1601,41.2489,865600.0],["2021-11-09",41.5395,41.6444,41.3135,41.37,1291500.0],["2021-11-10",41.8058,41.9107,41.3296,41.4345,1134200.0],["2021-11-11",41.5395,41.6202,41.4103,41.604,606300.0],["2021-11-12",41.3538,41.3538,40.9745,40.9745,1064200.0],["2021-11-15",41.2893,41.491,41.1844,41.2408,1256500.0],["2021-11-16",41.3538,41.4345,41.0714,41.0875,788400.0],["2021-11-17",41.3054,41.3781,41.1682,41.1682,1017800.0],["2021-11-18",40.692,40.7324,40.3369,40.4903,1945200.0],["2021-11-19",40.6678,40.8777,40.5791,40.8615,2197500.0],["2021-11-22",40.2966,40.8292,40.2643,40.3289,2662600.0],["2021-11-23",40.0787,40.3854,40.0383,40.2804,1076600.0],["2021-11-24",39.5057,39.7155,39.3604,39.6509,1826000.0],["2021-11-26",39.2716,39.3281,38.7632,38.9811,1479200.0],["2021-11-29",38.8681,39.2313,38.7228,38.9084,2180000.0],["2021-11-30",38.8197,38.9407,38.1417,38.3919,1659000.0],["2021-12-01",38.747,39.312,38.513,38.7874,2242500.0],["2021-12-02",38.6986,38.7632,38.3274,38.4888,1693100.0],["2021-12-03",38.287,38.3596,37.8754,37.9884,2043200.0],["2021-12-06",38.3596,38.5775,38.2709,38.3839,1237900.0],["2021-12-07",38.287,38.739,38.2305,38.6663,1419700.0],["2021-12-08",38.86,38.8923,38.6018,38.7309,978200.0],["2021-12-09",38.5775,38.5775,38.1094,38.1821,1031700.0],["2021-12-10",39.3846,39.6267,39.1506,39.6025,4233200.0],["2021-12-13",39.2393,39.6025,39.2151,39.3604,1477600.0],["2021-12-14",39.0376,39.1909,38.7793,38.7793,1941300.0],["2021-12-15",39.0779,39.8769,38.9811,39.7881,4029200.0],["2021-12-16",39.6106,40.0383,39.546,39.7801,2513100.0],["2021-12-17",39.7962,39.8527,39.2474,39.4492,1563600.0],["2021-12-20",39.6025,39.6751,39.4007,39.5218,1216700.0],["2021-12-21",39.8204,40.0867,39.6994,39.998,1233300.0],["2021-12-22",39.7639,40.2078,39.6832,40.1352,557700.0],["2021-12-23",40.119,40.3127,40.0948,40.2159,1227200.0],["2021-12-27",40.4822,40.805,40.4257,40.7566,859600.0],["2021-12-28",40.6033,40.692,40.4176,40.5064,905300.0],["2021-12-29",40.6113,40.7647,40.5629,40.7405,811300.0],["2021-12-30",40.7728,40.8777,40.571,40.692,687000.0],["2021-12-31",40.692,40.7728,40.4338,40.4338,666000.0],["2022-01-03",40.9019,41.0068,40.6113,40.91,963400.0],["2022-01-04",40.0545,40.2885,39.9738,40.119,1310000.0],["2022-01-05",40.4499,40.6033,40.0868,40.1271,1189600.0],["2022-01-06",40.5548,40.5548,40.0222,40.0303,907100.0],["2022-01-07",40.4984,40.8777,40.3854,40.5064,1695400.0],["2022-01-10",40.5306,41.5637,40.4499,41.5637,1885300.0],["2022-01-11",41.0956,41.4991,40.9987,41.491,1467800.0],["2022-01-12",41.483,41.7089,41.3216,41.5717,1522800.0],["2022-01-13",41.1682,41.2489,40.8777,40.9422,1172100.0],["2022-01-14",41.596,42.1205,41.5637,41.9107,1980100.0],["2022-01-18",42.4353,42.4595,41.7574,42.1044,1620600.0],["2022-01-19",41.7977,42.1528,41.7816,42.0318,1088100.0],["2022-01-20",42.2497,42.6855,42.0318,42.0398,2094400.0],["2022-01-21",42.0237,42.169,41.257,41.3538,1556100.0],["2022-01-24",41.0391,41.1117,40.2804,41.031,2113400.0],["2022-01-25",41.0794,41.7816,40.7082,41.483,1412200.0],["2022-01-26",41.9107,41.9672,41.1763,41.4184,2744800.0],["2022-01-27",42.1528,42.7985,42.1367,42.6613,2448600.0],["2022-01-28",42.2174,42.6048,42.1205,42.5644,1309000.0],["2022-01-31",41.7816,42.1125,41.7009,41.9672,1557800.0],["2022-02-01",41.5879,41.6928,41.3861,41.6686,1234100.0],["2022-02-02",42.0963,42.4999,41.9026,42.403,1159300.0],["2022-02-03",42.0883,42.3949,41.8865,42.3385,1491500.0],["2022-02-04",41.0714,42.1367,40.9907,42.0318,2891200.0],["2022-02-07",42.5725,43.1778,42.5402,42.8146,3241300.0],["2022-02-08",43.2424,43.5329,42.9437,43.2666,1798500.0],["2022-02-09",43.0567,43.2989,43.0245,43.2989,1338400.0],["2022-02-10",42.7016,43.1778,42.6048,42.7178,3182000.0],["2022-02-11",43.0648,43.3876,42.5241,42.5644,3687400.0],["2022-02-14",42.403,42.4757,41.9026,42.169,1244100.0],["2022-02-15",42.5886,43.0083,42.5644,42.7904,1890100.0],["2022-02-16",42.7581,43.4118,42.7581,43.202,1778200.0],["2022-02-17",42.5967,42.9195,42.3627,42.6693,1265800.0],["2022-02-18",42.4676,42.7985,42.2416,42.3707,1448000.0],["2022-02-22",41.8381,42.177,41.7332,42.0318,918400.0],["2022-02-23",42.9115,42.9437,42.29,42.3869,1851500.0],["2022-02-24",40.6356,41.4588,40.232,41.3458,4110000.0],["2022-02-25",42.2093,42.8873,42.1851,42.8146,1822900.0],["2022-02-28",42.0641,42.4272,41.8784,42.3304,1265900.0],["2022-03-01",41.5152,41.9268,40.8696,41.2086,1850000.0],["2022-03-02",40.692,41.2328,40.6517,41.2086,1856900.0],["2022-03-03",40.7405,40.9987,40.119,40.4984,3341000.0],["2022-03-04",38.9165,39.1909,38.5211,39.1263,3394100.0],["2022-03-07",39.3685,39.5218,38.8762,39.2151,3528900.0],["2022-03-08",40.4338,41.1036,39.8688,40.5145,2329600.0],["2022-03-09",41.1844,42.177,40.9745,41.9107,2216000.0],["2022-03-10",41.1198,41.8139,41.1198,41.483,1226400.0],["2022-03-11",41.5475,41.7009,40.9019,40.9261,1239000.0],["2022-03-14",40.2562,41.3135,40.2562,40.6194,2949100.0],["2022-03-15",41.5556,41.8623,41.1359,41.83,1648300.0],["2022-03-16",41.8461,42.2497,41.2408,41.8865,1588700.0],["2022-03-17",41.8946,42.7581,41.8704,42.4514,1131600.0],["2022-03-18",41.6686,42.1125,41.604,42.0398,2048300.0],["2022-03-21",41.5475,41.8865,41.0875,41.1198,2154900.0],["2022-03-22",41.7332,42.0076,41.5395,41.7332,1064400.0],["2022-03-23",41.5717,41.7654,41.4668,41.6363,2476300.0],["2022-03-24",41.5637,41.6525,41.2973,41.3135,1079800.0],["2022-03-25",41.4184,41.6524,41.2086,41.5879,2046200.0],["2022-03-28",41.5556,41.8623,41.4668,41.83,1360100.0],["2022-03-29",41.4023,41.5879,40.8857,41.4991,2319400.0],["2022-03-30",41.6282,42.1528,41.5637,41.6444,1857500.0],["2022-03-31",41.7493,41.9349,41.4023,41.4345,1702200.0],["2022-04-01",41.604,42.2416,41.5637,42.1286,2026900.0],["2022-04-04",41.8946,42.5079,41.8058,42.4111,1773000.0],["2022-04-05",42.1528,43.0083,42.1448,42.6936,2511000.0],["2022-04-06",43.0325,43.7024,42.9437,43.6943,2012800.0],["2022-04-07",43.767,44.9775,43.662,44.8081,5275500.0],["2022-04-08",44.6628,46.0994,44.6305,45.8007,4472000.0],["2022-04-11",46.7127,46.8903,46.2931,46.3738,2516800.0],["2022-04-12",45.2035,45.4053,44.7677,44.9695,2700300.0],["2022-04-13",45.5425,45.7604,45.26,45.7604,1799300.0],["2022-04-14",44.8565,45.1228,44.7435,44.9937,1589700.0],["2022-04-18",44.9937,45.0744,44.5337,44.5417,733800.0],["2022-04-19",44.5821,44.8323,44.4772,44.5498,1201400.0],["2022-04-20",44.4287,45.0986,44.3157,45.0744,4130200.0],["2022-04-21",45.3004,45.373,44.5579,44.574,2423500.0],["2022-04-22",44.5175,44.5175,43.7589,43.775,1348000.0],["2022-04-25",43.6701,44.0494,43.4764,44.0171,1884200.0],["2022-04-26",43.4925,43.7831,43.3311,43.5087,1947200.0],["2022-04-27",43.7266,44.2593,43.4522,43.8557,1922000.0],["2022-04-28",42.7097,44.114,42.4999,43.9122,3030900.0],["2022-04-29",43.4683,43.7024,42.169,42.169,2657900.0],["2022-05-02",42.6371,42.9599,42.177,42.8227,2096300.0],["2022-05-03",43.0083,43.3634,42.8711,43.1132,2990900.0],["2022-05-04",42.9188,43.8283,42.6351,43.7949,2344500.0],["2022-05-05",43.1858,43.4945,42.6101,42.9522,2403300.0],["2022-05-06",42.8437,43.6614,42.6435,42.8855,2741200.0],["2022-05-09",42.535,43.2025,42.3848,42.485,1865800.0],["2022-05-10",43.0106,43.6531,43.0023,43.5279,4041600.0],["2022-05-11",42.9355,43.628,42.268,42.3181,2593300.0],["2022-05-12",42.5267,42.7853,42.3431,42.7353,3439100.0],["2022-05-13",43.1608,43.7532,43.1274,43.4111,2022500.0],["2022-05-16",43.4194,43.92,43.2859,43.8533,1333700.0],["2022-05-17",44.0535,44.3372,43.8867,44.137,1750500.0],["2022-05-18",44.5625,44.5625,43.7031,43.7115,1012800.0],["2022-05-19",44.0452,44.6292,44.0285,44.2705,2017900.0],["2022-05-20",45.0881,45.5303,44.8712,45.3885,1938700.0],["2022-05-23",45.7973,46.6233,45.7306,46.2479,3322100.0],["2022-05-24",46.3313,47.0405,46.3313,46.9654,3023800.0],["2022-05-25",46.4064,46.6817,46.3563,46.5983,2675800.0],["2022-05-26",46.4364,46.7468,46.3609,46.5538,1883800.0],["2022-05-27",46.0338,46.3106,45.8325,46.2603,3652700.0],["2022-05-31",44.4568,45.0692,44.2303,44.6665,5705600.0],["2022-06-01",45.0524,45.1279,44.2807,44.633,2543500.0],["2022-06-02",45.0608,45.0608,44.4988,44.8259,3103100.0],["2022-06-03",44.9266,45.044,44.7336,44.9014,1816200.0],["2022-06-06",45.2621,45.3124,44.6162,44.6246,2642800.0],["2022-06-07",44.6414,45.1111,44.6414,45.0356,2318100.0],["2022-06-08",44.5743,44.784,44.3142,44.3562,2356800.0],["2022-06-09",44.1968,44.4065,43.5845,43.6012,1276400.0],["2022-06-10",42.7708,43.0057,42.536,42.7037,1217300.0],["2022-06-13",42.0662,42.234,41.7978,41.8733,2077300.0],["2022-06-14",41.5042,41.6133,40.9506,41.2022,1299200.0],["2022-06-15",40.9842,41.2945,40.5983,41.0932,2085000.0],["2022-06-16",40.8751,41.5042,40.6822,41.3365,2660000.0],["2022-06-17",41.2526,41.6049,41.11,41.2694,2288000.0],["2022-06-21",41.9152,42.083,41.4539,41.5126,1456500.0],["2022-06-22",41.7055,42.5108,41.6888,42.1333,1559500.0],["2022-06-23",42.2759,42.5443,42.1165,42.2927,1540000.0],["2022-06-24",43.9451,44.9182,43.7522,44.8091,4596200.0],["2022-06-27",44.3394,44.4652,44.0039,44.1213,1745400.0],["2022-06-28",44.0961,44.1213,43.5174,43.7354,985700.0],["2022-06-29",44.1465,44.3562,43.9955,44.18,1813800.0],["2022-06-30",42.1082,42.4856,41.781,41.9656,6815100.0],["2022-07-01",42.2004,42.7876,42.083,42.7876,7623100.0],["2022-07-05",41.9823,42.1753,41.5713,42.0914,1491500.0],["2022-07-06",41.8146,42.0411,41.5797,41.974,2225800.0],["2022-07-07",42.0243,42.2927,41.9068,42.1249,1576800.0],["2022-07-08",41.9991,42.4269,41.8901,42.0746,1356200.0],["2022-07-11",42.0746,42.5192,42.0662,42.1837,1047500.0],["2022-07-12",42.0494,42.3262,41.9404,42.083,1965800.0],["2022-07-13",41.4036,42.0075,41.4036,41.781,2167900.0],["2022-07-14",41.0513,41.5462,40.7996,41.4874,1207500.0],["2022-07-15",41.7475,42.4353,41.672,42.343,1485500.0],["2022-07-18",42.7289,42.8631,41.9572,42.0662,1129000.0],["2022-07-19",43.0141,43.3664,42.8547,43.2825,986300.0],["2022-07-20",42.7457,42.7624,41.8314,41.8481,1435600.0],["2022-07-21",41.2526,41.9068,41.2106,41.9068,1649200.0],["2022-07-22",41.4874,41.8733,41.4371,41.7978,1402800.0],["2022-07-25",42.2927,42.3263,41.8985,42.2004,2655100.0],["2022-07-26",42.1333,42.5443,42.0998,42.234,1088100.0],["2022-07-27",42.0746,42.7792,41.8146,42.7121,1317300.0],["2022-07-28",42.4185,42.7289,41.9236,42.7121,2712300.0],["2022-07-29",41.9404,42.0159,41.3113,41.6888,2297500.0],["2022-08-01",41.11,41.3448,40.7074,41.0177,2786700.0],["2022-08-02",41.5629,41.8062,40.8667,40.9338,1522900.0],["2022-08-03",41.5042,41.5546,40.959,40.9674,1794500.0],["2022-08-04",41.4791,41.5378,41.1184,41.2526,1036800.0],["2022-08-05",41.261,41.7643,41.2442,41.6971,860500.0],["2022-08-08",41.2358,41.5545,41.0932,41.1687,1410000.0],["2022-08-09",40.9254,41.0596,40.7661,40.8164,2725800.0],["2022-08-10",39.3065,39.3653,36.2365,37.9141,9931900.0],["2022-08-11",35.2467,37.134,35.2132,36.421,21753500.0],["2022-08-12",36.8824,37.4024,36.6811,37.2179,4732300.0],["2022-08-15",36.6727,36.9914,36.1778,36.765,3066400.0],["2022-08-16",36.6391,37.6541,36.4378,37.587,3766500.0],["2022-08-17",35.3809,35.75,34.6344,35.3809,11000000.0],["2022-08-18",34.8105,34.8441,34.324,34.5505,4301900.0],["2022-08-19",34.366,34.8441,34.3072,34.6176,4010100.0],["2022-08-22",34.5757,34.6763,34.1646,34.3576,4438000.0],["2022-08-23",34.3744,34.475,34.0388,34.1563,2298600.0],["2022-08-24",33.8627,34.0556,33.7201,34.0388,2608500.0],["2022-08-25",33.653,33.9969,33.4265,33.9633,3473200.0],["2022-08-26",34.8609,34.928,34.1227,34.2401,5433700.0],["2022-08-29",34.4079,34.4666,34.1059,34.1395,2937900.0],["2022-08-30",34.5505,34.9196,34.4834,34.5924,2406500.0],["2022-08-31",34.9028,35.037,34.4163,34.4163,1729900.0],["2022-09-01",33.8711,34.0221,33.6698,33.8878,2002600.0],["2022-09-02",33.9382,34.324,33.5775,33.6194,1809800.0],["2022-09-06",33.4349,33.5607,33.1245,33.2084,2419100.0],["2022-09-07",33.4936,34.0472,33.4517,33.9466,2540700.0],["2022-09-08",33.4265,33.8124,33.2671,33.6194,2086300.0],["2022-09-09",34.2066,34.3576,34.0472,34.2234,1138100.0],["2022-09-12",34.626,35.0202,34.6176,34.8021,1396300.0],["2022-09-13",34.3324,34.3911,33.9382,33.9969,1451000.0],["2022-09-14",33.8543,34.0053,33.4517,33.5943,1782900.0],["2022-09-15",33.9885,34.2737,33.9466,34.1143,2210000.0],["2022-09-16",33.8123,34.4498,33.8123,34.2401,1601700.0],["2022-09-19",33.8207,34.0892,33.6026,34.0472,1764500.0],["2022-09-20",33.4349,33.7201,33.2923,33.502,1365200.0],["2022-09-21",33.0826,33.0826,32.4283,32.5122,2316500.0],["2022-09-22",32.7554,32.9232,32.4619,32.8226,3009600.0],["2022-09-23",32.2018,32.5625,31.8831,32.2102,3399900.0],["2022-09-26",31.4553,31.5643,30.9604,31.2456,6805600.0],["2022-09-27",31.4301,31.5811,31.0946,31.2204,6158300.0],["2022-09-28",31.6902,32.0844,31.5392,32.0173,4724400.0],["2022-09-29",31.7153,32.1683,31.4805,31.8747,7098400.0],["2022-09-30",32.076,32.3612,31.8831,31.8915,2929400.0],["2022-10-03",32.4619,32.9064,32.2857,32.8729,2732100.0],["2022-10-04",33.3175,33.7117,33.1413,33.653,3044400.0],["2022-10-05",33.1916,33.5691,33.0994,33.4013,3000500.0],["2022-10-06",32.6967,32.8142,32.4535,32.6296,4376100.0],["2022-10-07",32.8645,33.049,32.5541,32.5961,2697200.0],["2022-10-10",32.5625,32.9316,32.4451,32.7974,2410400.0],["2022-10-11",32.9316,33.7704,32.8729,33.2923,3610600.0],["2022-10-12",33.1161,33.3762,32.9148,32.9148,1584700.0],["2022-10-13",32.5625,33.5859,32.5458,33.4852,1178800.0],["2022-10-14",33.5523,33.7117,33.1161,33.2,4564300.0],["2022-10-17",33.7033,34.0221,33.6278,33.9214,2013300.0],["2022-10-18",34.0472,34.0472,33.4265,33.5943,3388400.0],["2022-10-19",33.5691,33.653,33.1245,33.2504,6799900.0],["2022-10-20",33.1581,33.4013,33.1161,33.242,4224800.0],["2022-10-21",33.2755,34.0388,33.1497,33.9214,2015200.0],["2022-10-24",33.9633,34.3072,33.8543,34.2401,2808400.0],["2022-10-25",34.1898,34.6763,34.1563,34.626,2400900.0],["2022-10-26",34.8609,35.3474,34.8609,35.1041,2333200.0],["2022-10-27",35.0789,35.2719,34.8441,34.8776,3560400.0],["2022-10-28",35.8507,36.2533,35.7416,36.1107,3167600.0],["2022-10-31",36.0939,36.5469,36.0771,36.2617,4972400.0],["2022-11-01",36.2701,36.2784,35.7835,36.0604,1898200.0],["2022-11-02",36.4294,36.614,35.9765,36.0184,3063900.0],["2022-11-03",35.5403,36.0771,35.5151,35.9345,2513700.0],["2022-11-04",36.4378,36.6979,36.0855,36.5888,1618400.0],["2022-11-07",36.161,36.6056,36.0687,36.4462,2537600.0],["2022-11-08",36.1526,36.7566,36.1107,36.4378,1719400.0],["2022-11-09",36.4378,36.6895,36.3036,36.3539,1441900.0],["2022-11-10",37.4695,37.5031,36.7398,37.1676,2140800.0],["2022-11-11",36.1694,36.2449,35.4229,35.901,5337100.0],["2022-11-14",36.3791,36.6391,36.2365,36.2449,3003500.0],["2022-11-15",36.9411,37.025,36.1191,36.5301,3246000.0],["2022-11-16",37.0921,37.2011,36.723,36.7901,4524600.0],["2022-11-17",36.2449,36.8992,36.2281,36.6643,1255800.0],["2022-11-18",37.1256,37.4947,36.9998,37.3353,2115000.0],["2022-11-21",37.4612,37.7128,37.3018,37.5283,2129900.0],["2022-11-22",37.6289,37.8302,37.4947,37.7883,2757600.0],["2022-11-23",37.6205,37.8051,37.4192,37.7799,2730400.0],["2022-11-25",37.8806,38.2664,37.8806,38.0735,686600.0],["2022-11-28",38.3167,38.5264,38.1238,38.1993,1675300.0],["2022-11-29",38.3839,38.5684,38.2077,38.4761,1353800.0],["2022-11-30",37.3773,38.0567,37.0921,38.0399,1891100.0],["2022-12-01",38.5013,38.6019,38.2664,38.4761,1990600.0],["2022-12-02",37.9057,37.9728,37.6122,37.7547,1966900.0],["2022-12-05",37.6709,37.9477,37.6289,37.6876,1551100.0],["2022-12-06",37.8386,41.7307,37.3102,40.7241,11620000.0],["2022-12-07",39.8266,40.3634,39.7176,40.2125,5419400.0],["2022-12-08",39.3065,39.5917,39.1556,39.3569,4012200.0],["2022-12-09",39.1723,39.3401,38.7865,38.8033,2920900.0],["2022-12-12",39.2143,39.382,38.9123,39.1388,2745200.0],["2022-12-13",39.8182,40.0447,39.4072,39.4575,2215600.0],["2022-12-14",39.9608,40.4222,39.7008,40.2208,1785700.0],["2022-12-15",39.8937,40.0531,39.5079,39.5582,1984500.0],["2022-12-16",39.0213,39.4659,38.7865,39.4072,2902300.0],["2022-12-19",39.4072,39.6588,39.273,39.4072,2139300.0],["2022-12-20",39.4324,39.7595,39.4072,39.5582,1569000.0],["2022-12-21",40.4809,40.8835,40.2544,40.4893,2254100.0],["2022-12-22",40.4138,40.6151,40.2041,40.4222,1461000.0],["2022-12-23",40.3215,40.7409,40.1789,40.699,1403000.0],["2022-12-27",40.5312,40.6319,40.2208,40.3634,1387200.0],["2022-12-28",40.3047,40.4641,40.0195,40.095,869200.0],["2022-12-29",40.5564,40.7828,40.4725,40.7241,1198700.0],["2022-12-30",40.4389,40.7409,40.1621,40.6235,1302700.0],["2023-01-03",40.5983,41.1687,40.548,41.1016,2095000.0],["2023-01-04",41.3113,41.3532,40.7157,40.8835,2013800.0],["2023-01-05",40.0615,40.1621,39.7427,40.0531,2483000.0],["2023-01-06",40.0447,40.6402,39.8685,40.3802,1964100.0],["2023-01-09",40.8164,41.068,40.4557,40.6906,4367100.0],["2023-01-10",40.5899,41.0177,40.4557,40.9506,3560200.0],["2023-01-11",40.7241,41.0009,40.4389,40.8835,4722600.0],["2023-01-12",40.5815,41.4539,40.3047,41.3952,3123700.0],["2023-01-13",41.3029,41.6384,41.2945,41.3281,2163300.0],["2023-01-17",41.7894,41.8817,41.5713,41.7978,2180800.0],["2023-01-18",41.7223,41.7643,41.2358,41.2358,1443300.0],["2023-01-19",41.37,41.8314,41.0345,41.4707,2272000.0],["2023-01-20",41.2861,41.3448,41.0429,41.1687,1540800.0],["2023-01-23",40.959,41.0597,40.7325,40.7912,2880500.0],["2023-01-24",40.7325,40.7661,40.4641,40.7073,3687300.0],["2023-01-25",40.7828,41.1435,40.7745,41.0093,1688600.0],["2023-01-26",41.2358,41.2442,40.8164,40.9422,2238800.0],["2023-01-27",40.6822,40.9338,40.5396,40.6738,1063000.0],["2023-01-30",41.0764,41.1771,40.6654,40.7409,2062000.0],["2023-01-31",40.9506,41.261,40.7661,41.219,1327500.0],["2023-02-01",40.7241,41.0429,40.3718,40.8919,1434400.0],["2023-02-02",40.1202,40.1537,39.5079,39.6253,2136300.0],["2023-02-03",38.5516,39.3233,38.3755,38.6019,3503300.0],["2023-02-06",38.1909,38.5852,38.0148,38.4677,2891700.0],["2023-02-07",38.82,39.4743,38.7613,39.3988,2424800.0],["2023-02-08",40.0111,40.095,39.793,40.0195,2256700.0],["2023-02-09",40.4809,40.5564,40.1202,40.3299,2461200.0],["2023-02-10",39.9273,40.0195,39.533,39.8769,2559000.0],["2023-02-13",39.4911,39.7595,39.2562,39.7595,1472600.0],["2023-02-14",39.8182,40.0615,39.575,39.9273,1329800.0],["2023-02-15",39.7176,39.7259,39.4156,39.6337,1356600.0],["2023-02-16",39.3904,39.5246,39.1639,39.2814,932700.0],["2023-02-17",39.7259,40.0279,39.6672,39.986,1065200.0],["2023-02-21",40.0363,40.1789,39.793,39.9273,829700.0],["2023-02-22",40.3299,40.4138,40.0531,40.2796,1611300.0],["2023-02-23",39.9776,40.5228,39.793,40.5228,3269600.0],["2023-02-24",40.1621,40.2376,39.7008,40.0111,2576700.0],["2023-02-27",40.3215,40.5899,40.1118,40.137,1398900.0],["2023-02-28",39.7595,39.793,39.2982,39.2982,1072800.0],["2023-03-01",39.684,39.7092,39.3904,39.4408,1252700.0],["2023-03-02",39.3317,39.9524,39.2814,39.9524,1163600.0],["2023-03-03",39.835,40.0615,39.6672,40.0615,2033400.0],["2023-03-06",39.9356,40.2376,39.8434,40.0363,734200.0],["2023-03-07",40.2628,40.3047,39.6337,39.8937,1195200.0],["2023-03-08",39.9021,39.986,39.4995,39.6169,1138600.0],["2023-03-09",40.0111,40.0531,39.382,39.4659,1152100.0],["2023-03-10",39.8937,40.2208,39.6085,39.6588,1281800.0],["2023-03-13",39.6085,40.095,39.3988,39.4491,1536700.0],["2023-03-14",39.8853,40.1789,39.7008,40.1454,2219800.0],["2023-03-15",39.4575,39.9944,39.4491,39.9021,994400.0],["2023-03-16",40.0195,40.397,39.7595,40.3634,1287600.0],["2023-03-17",40.1034,40.2041,39.8182,40.0447,1335200.0],["2023-03-20",40.2292,40.4725,39.9524,40.2628,2232000.0],["2023-03-21",40.9842,40.9925,40.5564,40.7325,1116500.0],["2023-03-22",41.0009,41.4036,40.9087,40.9254,955400.0],["2023-03-23",43.6264,43.8697,43.1147,43.3915,6019000.0],["2023-03-24",43.618,44.2303,43.2909,44.1297,2748900.0],["2023-03-27",44.4568,44.6917,44.222,44.6414,1755600.0],["2023-03-28",45.3795,45.5305,45.2285,45.455,1514000.0],["2023-03-29",45.8912,45.9247,45.6479,45.6731,1870000.0],["2023-03-30",45.7738,45.8996,45.2034,45.2705,1912100.0],["2023-03-31",45.6563,45.7318,45.4298,45.6479,2034600.0],["2023-04-03",45.6563,45.757,45.3711,45.4466,1874100.0],["2023-04-04",45.4382,45.8744,45.3627,45.4718,3207600.0],["2023-04-05",46.3106,46.5371,45.9247,46.0002,3026800.0],["2023-04-06",46.7971,47.0487,46.6964,46.9145,2686200.0],["2023-04-10",46.4532,46.5706,45.8073,46.1261,1732400.0],["2023-04-11",46.7468,46.7552,46.2351,46.319,2034900.0],["2023-04-12",46.9397,47.1997,46.6461,46.8055,2146900.0],["2023-04-13",47.0487,47.2333,46.9732,47.0571,1362300.0],["2023-04-14",47.4514,47.4681,46.8978,47.0991,1731500.0],["2023-04-17",47.0991,47.141,46.8223,46.8894,1150300.0],["2023-04-18",46.8978,47.0068,46.1764,46.3022,2404100.0],["2023-04-19",46.73,46.8726,46.5035,46.7384,2590900.0],["2023-04-20",46.6964,46.7971,46.5035,46.5287,815900.0],["2023-04-21",47.2752,47.6359,47.1662,47.5604,1621400.0],["2023-04-24",47.2333,47.594,47.1075,47.4849,1043900.0],["2023-04-25",48.1979,48.3237,47.8121,47.963,1333300.0],["2023-04-26",48.4663,48.4999,47.1158,47.1578,2555000.0],["2023-04-27",46.7803,47.1913,46.6713,47.0487,1791300.0],["2023-04-28",45.9667,46.4029,44.8427,45.0021,2699900.0],["2023-05-01",45.2201,45.2621,44.784,44.8259,1324400.0],["2023-05-02",44.7756,45.0188,44.4568,44.7504,1840700.0],["2023-05-03",45.153,45.6815,45.0356,45.4802,1894900.0],["2023-05-04",45.7905,45.9583,45.5892,45.908,941700.0],["2023-05-05",46.4029,46.9145,46.0673,46.7803,983400.0],["2023-05-08",46.4364,46.47,46.0506,46.0757,726000.0],["2023-05-09",46.1932,46.3609,46.1009,46.2267,696700.0],["2023-05-10",45.3963,45.7905,45.2118,45.7738,1819200.0],["2023-05-11",45.2537,45.6228,45.195,45.6144,1887000.0],["2023-05-12",45.3376,45.8828,45.044,45.4047,4378400.0],["2023-05-15",45.5389,45.7486,45.195,45.7486,1763200.0],["2023-05-16",45.4969,45.8996,45.3795,45.757,1377500.0],["2023-05-17",45.2285,45.2453,44.7336,45.0356,1475500.0],["2023-05-18",45.2285,45.2453,44.8007,45.1782,1573600.0],["2023-05-19",45.8157,46.3106,45.8073,46.1596,1613100.0],["2023-05-22",45.5221,45.7654,45.1363,45.2789,926300.0],["2023-05-23",45.6144,45.8492,45.4634,45.6228,1193900.0],["2023-05-24",45.6479,45.6983,45.2537,45.2705,1189500.0],["2023-05-25",44.7252,44.7252,43.7606,44.1129,1493800.0],["2023-05-26",44.3646,44.5994,44.0206,44.0458,1268700.0],["2023-05-30",44.4227,44.4227,43.8221,43.9092,1199400.0],["2023-05-31",44.0919,44.4401,43.8656,44.4053,1160400.0],["2023-06-01",43.796,44.118,43.6829,43.9179,1252600.0],["2023-06-02",44.118,44.414,44.0832,44.3966,666900.0],["2023-06-05",44.3704,44.5097,44.2225,44.2399,806300.0],["2023-06-06",44.8056,44.9275,44.6577,44.8143,1446600.0],["2023-06-07",44.7708,44.7708,44.2051,44.2834,724500.0],["2023-06-08",44.5097,44.9275,44.4053,44.8578,731800.0],["2023-06-09",44.5706,44.6838,44.4749,44.5967,574900.0],["2023-06-12",44.5445,44.6838,44.2747,44.3966,641900.0],["2023-06-13",44.1529,44.2921,43.8918,43.9701,873400.0],["2023-06-14",44.414,44.4314,43.9701,44.1442,868400.0],["2023-06-15",44.7012,45.0754,44.5097,45.0754,1650800.0],["2023-06-16",45.7282,45.8936,45.293,45.293,1142200.0],["2023-06-20",46.5463,46.5463,46.2156,46.2156,1709700.0],["2023-06-21",46.5028,46.7291,46.2765,46.6856,1422000.0],["2023-06-22",46.6682,46.7117,46.3722,46.3897,1260900.0],["2023-06-23",46.6769,46.7987,46.32,46.3897,2293900.0],["2023-06-26",46.703,46.703,46.1286,46.5463,934400.0],["2023-06-27",46.5985,46.7552,46.5115,46.7117,1031500.0],["2023-06-28",46.9815,47.1033,46.7552,46.7726,1397000.0],["2023-06-29",46.1286,46.381,46.0328,46.1199,1107600.0],["2023-06-30",46.4941,46.9206,46.4854,46.9119,1835200.0],["2023-07-03",47.1469,47.1556,46.5724,46.6769,979500.0],["2023-07-05",46.3548,46.381,46.085,46.1199,940000.0],["2023-07-06",45.3365,45.3801,44.8056,45.1364,1286000.0],["2023-07-07",45.1015,45.1451,44.6403,44.649,1043800.0],["2023-07-10",45.2495,45.3017,44.9623,45.1102,953000.0],["2023-07-11",45.1102,45.2408,44.9449,45.0145,853900.0],["2023-07-12",44.7795,45.3452,44.7534,45.1102,946900.0],["2023-07-13",45.7891,45.7891,45.1886,45.3626,867700.0],["2023-07-14",45.9458,45.9893,45.7195,45.85,659400.0],["2023-07-17",46.0415,46.1373,45.8674,46.0328,1214800.0],["2023-07-18",46.5289,47.0511,46.5028,46.7639,1120100.0],["2023-07-19",46.7987,47.0598,46.6595,46.7987,784600.0],["2023-07-20",47.495,47.8257,47.4863,47.6256,1103100.0],["2023-07-21",47.7996,47.8431,47.5472,47.8257,1557200.0],["2023-07-24",47.2687,47.408,46.9206,46.9293,1039300.0],["2023-07-25",46.7639,47.025,46.7378,46.7987,1208400.0],["2023-07-26",46.2069,46.6856,45.9458,46.5724,1589000.0],["2023-07-27",46.6421,46.9293,46.5724,46.5985,1392100.0],["2023-07-28",45.1451,45.7891,45.0058,45.676,3204600.0],["2023-07-31",46.7204,46.79,46.32,46.4506,1335000.0],["2023-08-01",46.6159,46.6682,45.9545,46.1808,987000.0],["2023-08-02",45.3191,45.5193,44.8056,44.8143,1256300.0],["2023-08-03",43.6916,44.3443,43.4914,44.3443,1917700.0],["2023-08-04",44.7099,45.1799,44.6925,44.9536,1417200.0],["2023-08-07",44.8665,45.3191,44.823,45.293,1615100.0],["2023-08-08",45.441,45.8326,45.3626,45.8326,1628200.0],["2023-08-09",45.7108,46.4332,45.7108,46.32,1504900.0],["2023-08-10",46.5115,46.9989,46.4854,46.7291,1222900.0],["2023-08-11",46.1634,46.5898,46.0502,46.5898,1659200.0],["2023-08-14",46.1547,46.4071,46.0502,46.3722,1181600.0],["2023-08-15",46.3026,46.3287,45.8413,45.9545,1064500.0],["2023-08-16",45.615,45.8849,45.5802,45.6237,751600.0],["2023-08-17",46.4593,46.5637,46.0415,46.0676,983600.0],["2023-08-18",46.2243,46.4593,46.1982,46.3461,792000.0],["2023-08-21",46.6856,46.8335,46.5898,46.7465,1644700.0],["2023-08-22",47.0946,47.1556,46.938,47.0163,1916600.0],["2023-08-23",46.6072,46.8945,46.4767,46.5637,1838500.0],["2023-08-24",46.2417,46.468,46.0502,46.0937,1534300.0],["2023-08-25",46.3897,46.5724,46.1547,46.4941,493800.0],["2023-08-28",46.7726,46.8945,46.6334,46.79,475000.0],["2023-08-29",46.9815,47.2861,46.8945,47.1382,830200.0],["2023-08-30",47.2339,47.3122,47.0511,47.1208,521300.0],["2023-08-31",47.0511,47.0511,46.2852,46.2852,887200.0],["2023-09-01",46.8945,46.9293,46.1199,46.2417,640200.0],["2023-09-05",46.4419,46.5985,46.0328,46.0763,1587800.0],["2023-09-06",45.8936,45.9806,45.6586,45.85,1043300.0],["2023-09-07",46.2504,46.4854,46.1547,46.1547,769100.0],["2023-09-08",46.6595,46.8771,46.4332,46.6421,714600.0],["2023-09-11",47.3122,47.7039,47.2165,47.408,1076500.0],["2023-09-12",47.6865,47.7387,47.2948,47.5907,1708400.0],["2023-09-13",47.26,47.5472,47.1643,47.2426,1275600.0],["2023-09-14",47.3209,47.6691,47.2513,47.4776,1017700.0],["2023-09-15",47.8693,47.9476,47.4254,47.4689,1518200.0],["2023-09-18",47.3993,47.4428,46.8684,47.0685,1136400.0],["2023-09-19",47.2078,47.7561,47.1208,47.7561,1324600.0],["2023-09-20",48.2174,48.4959,47.9563,48.0433,2498200.0],["2023-09-21",47.6517,47.878,47.2252,47.2426,1479200.0],["2023-09-22",47.1033,47.3819,47.0163,47.0163,948400.0],["2023-09-25",47.1382,47.3122,46.9902,47.3035,647600.0],["2023-09-26",47.1469,47.4602,47.0946,47.1643,746200.0],["2023-09-27",46.9293,47.025,45.8152,46.1024,2160100.0],["2023-09-28",46.2156,46.3461,45.8239,46.1373,1858300.0],["2023-09-29",46.9554,46.9728,46.5028,46.6856,3954000.0],["2023-10-02",47.0685,47.0946,46.2765,46.6334,1849100.0],["2023-10-03",46.3548,46.6508,46.1286,46.6334,2871500.0],["2023-10-04",46.9032,46.9467,46.3722,46.8509,1843900.0],["2023-10-05",46.8074,47.1556,46.79,47.0424,1133100.0],["2023-10-06",46.8422,47.0772,46.381,46.9119,1837300.0],["2023-10-09",46.9728,47.495,46.8771,47.0424,2738600.0],["2023-10-10",47.1469,47.5994,47.0511,47.3906,2587800.0],["2023-10-11",47.7474,47.8431,47.4515,47.6865,1782200.0],["2023-10-12",47.7387,47.8606,47.4515,47.6865,1111900.0],["2023-10-13",47.5037,47.7387,47.0946,47.4602,1243700.0],["2023-10-16",47.4776,47.7213,47.4341,47.5559,527300.0],["2023-10-17",47.3557,47.4428,46.7378,46.8161,1687700.0],["2023-10-18",46.79,46.8858,45.6847,45.7891,3429400.0],["2023-10-19",45.6934,45.763,45.0754,45.528,3781000.0],["2023-10-20",45.4932,45.676,45.3017,45.3017,1043200.0],["2023-10-23",45.4062,45.5889,45.2321,45.3191,1141000.0],["2023-10-24",45.441,45.6586,45.3191,45.5454,915300.0],["2023-10-25",46.2504,46.5463,45.8152,46.2069,1261700.0],["2023-10-26",46.2591,46.7813,45.8326,46.4158,3422600.0],["2023-10-27",39.0091,39.0178,37.103,37.5382,15522700.0],["2023-10-30",38.6435,39.1657,38.3389,39.0439,4807800.0],["2023-10-31",39.6183,39.6619,39.2006,39.3833,4674200.0],["2023-11-01",39.6532,40.3929,39.627,40.3233,2884100.0],["2023-11-02",40.8455,40.9935,40.1928,40.48,3873200.0],["2023-11-03",39.6357,40.1667,39.3659,39.862,2379500.0],["2023-11-06",39.7576,39.862,39.305,39.3746,2300900.0],["2023-11-07",39.2441,39.5226,39.1658,39.3746,1364000.0],["2023-11-08",39.8968,40.245,39.7054,39.8446,1750600.0],["2023-11-09",40.2189,40.2363,39.5661,39.5748,3271400.0],["2023-11-10",40.1057,40.158,39.4443,39.9665,2625300.0],["2023-11-13",39.4791,39.7402,39.2876,39.6183,2289500.0],["2023-11-14",39.7402,40.097,39.7228,39.8011,1665700.0],["2023-11-15",39.4617,40.2015,39.2789,39.5313,2373200.0],["2023-11-16",40.1144,40.3494,39.9578,40.3407,1784800.0],["2023-11-17",40.6889,40.9239,40.4713,40.9239,1284600.0],["2023-11-20",40.5583,40.8455,40.4626,40.4713,1055800.0],["2023-11-21",40.5061,40.7846,40.4887,40.5148,895200.0],["2023-11-22",40.3842,40.4626,40.1318,40.4365,1439900.0],["2023-11-24",40.9587,41.1589,40.9413,41.0631,640500.0],["2023-11-27",41.4287,41.4983,41.124,41.4722,1490500.0],["2023-11-28",40.889,41.2459,40.8455,40.889,1144100.0],["2023-11-29",40.8281,40.8629,40.3842,40.5583,1087100.0],["2023-11-30",40.1405,40.7237,40.0361,40.6889,1518800.0],["2023-12-01",40.4713,40.7846,40.2798,40.6628,1162300.0],["2023-12-04",40.6889,41.037,40.5583,40.9239,1468700.0],["2023-12-05",40.5409,40.7063,40.332,40.332,1423300.0],["2023-12-06",40.2711,40.5148,40.01,40.0187,1441500.0],["2023-12-07",39.8359,40.2102,39.4791,40.0883,1947000.0],["2023-12-08",40.2189,40.4539,40.1405,40.3146,1334100.0],["2023-12-11",41.0892,41.3242,40.8716,41.037,1916400.0],["2023-12-12",41.4026,41.4461,41.1327,41.1937,1093300.0],["2023-12-13",41.1501,42.0901,41.1066,42.0379,2214800.0],["2023-12-14",42.0379,42.4296,41.8987,41.9857,2726700.0],["2023-12-15",41.7246,41.8812,41.3068,41.4983,1745600.0],["2023-12-18",42.1859,42.4644,41.9857,42.2468,1551900.0],["2023-12-19",42.3599,42.7603,42.3251,42.6994,1130500.0],["2023-12-20",42.4992,42.6994,41.9335,41.9596,1487200.0],["2023-12-21",42.4383,42.7168,42.3686,42.6036,1054900.0],["2023-12-22",42.7951,43.0214,42.3861,42.4209,983300.0],["2023-12-26",42.3947,42.8212,42.2903,42.7168,874500.0],["2023-12-27",42.9518,43.5262,42.8647,43.2999,979700.0],["2023-12-28",43.1258,43.4392,42.9692,42.9779,1081800.0],["2023-12-29",43.1346,43.4218,43.0301,43.2825,639000.0],["2024-01-02",42.9257,43.6132,42.9257,43.5175,1102900.0],["2024-01-03",43.5175,44.1964,43.4131,44.0484,1466000.0],["2024-01-04",44.0571,44.4662,43.9614,44.3966,1207500.0],["2024-01-05",44.3182,44.9014,44.2486,44.5706,1905400.0],["2024-01-08",44.8056,45.2495,44.7882,45.2495,1550200.0],["2024-01-09",45.1712,45.3626,45.0058,45.0493,2062100.0],["2024-01-10",45.1973,45.7108,45.1799,45.615,2084400.0],["2024-01-11",45.5976,45.6934,45.2147,45.676,2200500.0],["2024-01-12",45.5715,45.9458,45.4323,45.441,1479000.0],["2024-01-16",45.0406,45.2582,44.823,44.8753,1498400.0],["2024-01-17",45.1712,45.1973,44.8143,44.9449,1120900.0],["2024-01-18",44.4488,45.1712,44.3008,45.1538,1244500.0],["2024-01-19",44.5967,44.6228,44.353,44.414,1689700.0],["2024-01-22",44.5706,44.8404,44.2312,44.2399,2076400.0],["2024-01-23",43.5175,43.7699,43.2564,43.4218,3693200.0],["2024-01-24",44.0484,44.2138,43.3695,43.4218,2119500.0],["2024-01-25",43.4653,43.561,43.1607,43.4131,2884200.0],["2024-01-26",43.6568,43.7525,43.3521,43.6394,1036200.0],["2024-01-29",43.6829,43.9266,43.4914,43.7612,1111200.0],["2024-01-30",43.8047,43.8569,43.5175,43.7351,1060900.0],["2024-01-31",44.4314,44.6141,43.3869,43.4305,2249200.0],["2024-02-01",42.2294,42.682,41.977,42.1336,3197100.0],["2024-02-02",41.7768,41.8116,41.0805,41.1066,2296700.0],["2024-02-05",41.0109,41.0805,40.6018,40.8629,2169700.0],["2024-02-06",40.5148,41.0283,40.4365,40.9587,3757000.0],["2024-02-07",41.0805,41.1066,40.7933,40.8368,1518000.0],["2024-02-08",40.1318,40.5496,40.0361,40.5235,3265500.0],["2024-02-09",40.5235,40.7411,40.3755,40.4713,2694200.0],["2024-02-12",40.2711,40.5061,40.1928,40.332,1872300.0],["2024-02-13",40.2276,40.332,39.6444,39.8185,2405200.0],["2024-02-14",39.7402,40.0448,39.6532,39.862,2606500.0],["2024-02-15",40.2711,40.5931,40.2537,40.3755,1931400.0],["2024-02-16",40.2363,40.6453,40.1057,40.1928,2337600.0],["2024-02-20",41.2546,41.4983,40.7672,40.7759,2320700.0],["2024-02-21",40.9326,42.1511,40.9065,41.7072,2003500.0],["2024-02-22",41.6811,41.977,41.5331,41.6027,2068400.0],["2024-02-23",42.0814,42.4905,41.9683,42.447,1144500.0],["2024-02-26",42.5253,42.5514,41.9335,41.9509,1207100.0],["2024-02-27",41.9944,42.0814,41.8551,41.9596,948600.0],["2024-02-28",41.8377,42.5949,41.655,41.7768,1347300.0],["2024-02-29",41.8116,41.8638,41.1415,41.6463,1646000.0],["2024-03-01",41.2894,41.3416,40.9761,41.1589,2931300.0],["2024-03-04",40.8803,41.2372,40.7672,41.037,1977500.0],["2024-03-05",41.3938,41.5418,41.2111,41.3416,1976700.0],["2024-03-06",41.1937,41.5679,41.1676,41.4983,1862100.0],["2024-03-07",41.8203,42.0031,41.6637,41.829,670500.0],["2024-03-08",41.7681,41.9944,41.7594,41.9944,828200.0],["2024-03-11",42.1249,42.212,41.8725,42.0814,794600.0],["2024-03-12",42.1249,42.1772,41.9509,42.1772,741700.0],["2024-03-13",42.0379,42.2381,41.9248,41.9857,804300.0],["2024-03-14",42.1859,42.1859,41.6288,41.8551,1050400.0],["2024-03-15",42.0814,42.2207,41.8203,42.0292,1267100.0],["2024-03-18",41.8116,41.8812,41.5505,41.6288,961200.0],["2024-03-19",41.185,41.3764,41.1066,41.3242,633700.0],["2024-03-20",41.1937,42.0379,41.1153,41.977,990400.0],["2024-03-21",41.2546,41.6201,41.2372,41.5418,1581000.0],["2024-03-22",41.9161,42.0118,41.6375,41.8377,2333100.0],["2024-03-25",41.977,43.9527,41.9509,43.0301,3649400.0],["2024-03-26",42.8125,43.3695,42.7864,43.2999,3615200.0],["2024-03-27",43.2303,43.3869,43.1084,43.1171,2529800.0],["2024-03-28",42.8647,43.0388,42.0379,42.299,2415300.0],["2024-04-01",42.7081,42.7081,41.7855,42.0292,1297700.0],["2024-04-02",41.9596,41.9683,41.4983,41.5157,1305800.0],["2024-04-03",41.7768,41.9944,41.5853,41.742,1362600.0],["2024-04-04",42.3599,42.3599,41.6027,41.6027,1757500.0],["2024-04-05",40.8542,41.2372,40.8107,41.124,1289900.0],["2024-04-08",41.1937,41.2459,40.9935,41.037,1510800.0],["2024-04-09",41.0283,41.42,40.9674,41.3677,3324800.0],["2024-04-10",41.2372,41.2981,40.8716,41.0196,2947000.0],["2024-04-11",41.2546,41.2981,40.2885,40.5583,1217900.0],["2024-04-12",40.0187,40.1754,39.8881,39.9752,1693900.0],["2024-04-15",40.6976,40.8194,40.0448,40.245,1997200.0],["2024-04-16",40.0622,40.2711,39.862,39.862,1356600.0],["2024-04-17",40.3233,40.4016,39.9317,40.1318,3714900.0],["2024-04-18",39.5748,39.7837,39.3572,39.5052,4359500.0],["2024-04-19",39.9404,40.6715,39.8533,40.2972,3272000.0],["2024-04-22",40.158,41.0457,40.1405,41.037,2086300.0],["2024-04-23",40.9674,42.1075,40.9065,41.507,1664900.0],["2024-04-24",41.3938,41.4025,40.3059,40.567,1662100.0],["2024-04-25",42.4731,43.3695,42.3425,42.9605,6469800.0],["2024-04-26",42.5079,43.0562,41.9248,42.7603,4148100.0],["2024-04-29",42.7951,43.0823,42.6559,42.7255,3286200.0],["2024-04-30",43.1433,43.4218,42.8386,42.8473,3182500.0],["2024-05-01",42.7951,43.8395,42.5166,43.5436,1363500.0],["2024-05-02",42.682,43.0562,42.0118,43.0475,4596600.0],["2024-05-03",43.0649,43.1694,42.621,42.6559,1113900.0],["2024-05-06",42.8647,43.0388,42.6297,42.9344,1187800.0],["2024-05-07",43.0127,43.3608,42.9518,43.1432,1243300.0],["2024-05-08",43.7177,43.8308,43.474,43.6045,1604100.0],["2024-05-09",43.7198,44.2913,43.6381,44.1734,1122000.0],["2024-05-10",44.2732,44.7086,44.1824,44.7086,1062600.0],["2024-05-13",45.1986,45.6431,45.1441,45.5524,1254400.0],["2024-05-14",44.5363,45.2167,44.5272,44.9082,2757400.0],["2024-05-15",44.9355,45.0806,44.2823,44.4637,4258000.0],["2024-05-16",44.4546,44.5453,44.1915,44.2913,1963600.0],["2024-05-17",44.1008,44.1552,43.8286,44.1552,838700.0],["2024-05-20",43.9012,44.2369,43.8649,43.9284,1273800.0],["2024-05-21",44.0917,44.4546,44.0827,44.4093,725500.0],["2024-05-22",44.1915,45.8971,44.1371,45.6885,2119900.0],["2024-05-23",44.9082,45.008,44.0736,44.4546,2781500.0],["2024-05-24",44.1734,44.3185,43.9466,44.0373,1423800.0],["2024-05-28",43.9375,43.9738,43.3659,43.4929,1804500.0],["2024-05-29",42.876,43.1754,42.8125,43.1573,1150600.0],["2024-05-30",43.2661,43.6835,43.0938,43.3932,1167900.0],["2024-05-31",43.6744,44.5181,43.6472,44.4818,2096300.0],["2024-06-03",44.0191,44.8175,44.001,44.6814,1976000.0],["2024-06-04",44.9808,45.1169,44.4909,44.6451,1512400.0],["2024-06-05",45.0262,45.1532,44.5181,44.5726,1956200.0],["2024-06-06",44.5363,44.999,44.4818,44.9173,1065100.0],["2024-06-07",44.6905,44.8357,44.4002,44.4365,1284200.0],["2024-06-10",43.7651,44.3276,43.6472,44.3276,3570000.0],["2024-06-11",43.6835,44.0917,43.5655,44.0101,5399100.0],["2024-06-12",43.9829,44.4002,43.6925,43.9466,1966000.0],["2024-06-13",43.0393,43.1845,42.7127,43.121,2244700.0],["2024-06-14",42.4587,42.5041,41.6422,41.9597,3797400.0],["2024-06-17",42.3589,42.9214,42.0686,42.9032,2578100.0],["2024-06-18",43.1663,43.1754,42.7853,42.8397,2947800.0],["2024-06-20",42.5494,42.8397,42.4678,42.5041,2627600.0],["2024-06-21",42.6401,42.8942,42.1956,42.8307,4986700.0],["2024-06-24",43.8831,44.627,43.8831,44.4274,5560200.0],["2024-06-25",44.0645,45.6068,43.9829,45.4617,3156200.0],["2024-06-26",43.747,44.3639,43.7198,43.8468,4095600.0],["2024-06-27",43.9103,43.9284,43.4113,43.62,1097200.0],["2024-06-28",43.6562,44.4183,43.5927,44.0191,3048900.0],["2024-07-01",44.7994,45.0625,44.6724,44.9899,3045300.0],["2024-07-02",44.3185,44.3185,43.9556,44.0373,2653900.0],["2024-07-03",44.2006,44.6905,44.0101,44.3276,1662300.0],["2024-07-05",44.8084,45.1532,44.4455,45.0534,2902400.0],["2024-07-08",45.4798,45.6975,45.3074,45.5796,2636400.0],["2024-07-09",45.0715,45.4798,45.008,45.4254,3091400.0],["2024-07-10",45.6885,46.3417,45.6522,46.2963,3369300.0],["2024-07-11",46.6592,46.759,46.1421,46.4596,1785700.0],["2024-07-12",46.6229,46.9586,46.4596,46.5685,1616300.0],["2024-07-15",46.2147,46.2237,45.4707,45.4979,1913200.0],["2024-07-16",45.38,45.5796,45.2258,45.4072,1531500.0],["2024-07-17",45.1441,45.8064,45.1441,45.5524,1918600.0],["2024-07-18",45.7066,45.879,45.5615,45.6885,3366100.0],["2024-07-19",45.5252,45.9425,45.38,45.9243,2087300.0],["2024-07-22",46.2419,46.5141,46.1512,46.3235,2560800.0],["2024-07-23",45.879,45.8881,45.5705,45.752,1140800.0],["2024-07-24",45.7973,46.5141,45.6794,46.4505,2122200.0],["2024-07-25",47.8114,48.4192,47.6844,48.1743,4689000.0],["2024-07-26",47.7842,47.9475,47.512,47.5392,1994400.0],["2024-07-29",47.1673,47.2943,46.6048,47.258,2927300.0],["2024-07-30",47.1128,47.131,46.6048,46.8951,1889200.0],["2024-07-31",46.9042,47.0856,46.7136,47.004,1787800.0],["2024-08-01",46.3417,46.9405,46.1874,46.8679,2249800.0],["2024-08-02",48.3013,48.4646,47.3578,48.1289,2499200.0],["2024-08-05",47.2126,47.3306,46.6592,46.6774,1848900.0],["2024-08-06",45.8971,46.5503,45.7883,46.2782,1597800.0],["2024-08-07",46.6229,47.3396,46.5413,46.9949,1720300.0],["2024-08-08",47.004,47.5483,46.886,47.2761,1925500.0],["2024-08-09",47.4485,47.8749,47.385,47.512,1874700.0],["2024-08-12",47.639,47.6572,47.258,47.3396,1444900.0],["2024-08-13",48.011,48.6098,48.0019,48.6098,1527800.0],["2024-08-14",48.4737,48.9364,48.2197,48.5644,1622700.0],["2024-08-15",48.7096,49.0997,48.5372,49.0089,1327300.0],["2024-08-16",49.0725,49.2902,48.9273,49.0543,1439100.0],["2024-08-19",49.1632,49.6077,49.1087,49.4626,1362600.0],["2024-08-20",49.5714,49.7982,49.4716,49.6985,699400.0],["2024-08-21",49.898,50.2609,49.7982,50.0976,1911600.0],["2024-08-22",50.0523,50.1611,49.8073,50.1067,1629100.0],["2024-08-23",50.5513,51.0956,50.4061,50.9958,2181300.0],["2024-08-26",51.0139,51.3224,50.896,51.0502,979600.0],["2024-08-27",51.1319,51.3133,50.9504,51.0956,936200.0],["2024-08-28",50.9141,51.15,50.6873,50.9051,721900.0],["2024-08-29",50.9867,51.1319,50.7871,51.1047,1338700.0],["2024-08-30",51.023,51.1591,50.6238,51.0412,1669700.0],["2024-09-03",52.4292,52.5562,52.0391,52.1934,3562000.0],["2024-09-04",52.656,53.4998,52.6107,53.1006,1992900.0],["2024-09-05",53.155,53.282,52.7558,52.8375,1319800.0],["2024-09-06",53.1006,53.2367,52.2478,52.3748,1660200.0],["2024-09-09",52.6923,53.2639,52.6016,53.0824,907900.0],["2024-09-10",52.7921,52.8647,52.5109,52.7377,965000.0],["2024-09-11",52.7105,52.7558,52.03,52.1298,1645300.0],["2024-09-12",51.7034,51.776,51.3406,51.4857,3677600.0],["2024-09-13",51.8214,51.9847,51.6581,51.8305,2186200.0],["2024-09-16",52.1389,52.2659,51.9665,52.0119,1352500.0],["2024-09-17",52.0119,52.0482,51.4313,51.6309,1905300.0],["2024-09-18",51.9665,52.1934,51.776,52.1389,1355000.0],["2024-09-19",52.4383,52.8919,52.1934,52.8556,1408900.0],["2024-09-20",52.5744,52.5835,52.1389,52.2841,1943000.0],["2024-09-23",52.3929,52.4837,51.9575,52.1026,1587000.0],["2024-09-24",52.0028,52.4474,51.903,52.275,1140400.0],["2024-09-25",52.0754,52.1571,51.1954,51.395,1376600.0],["2024-09-26",51.4766,51.8758,51.4041,51.7125,1224000.0],["2024-09-27",51.8577,52.5381,51.7942,52.3022,2070200.0],["2024-09-30",52.4655,52.5109,51.9938,52.2841,1333900.0],["2024-10-01",52.2115,52.5925,51.8758,51.9938,1024800.0],["2024-10-02",51.4857,51.5129,50.8416,51.0321,1581100.0],["2024-10-03",50.6873,50.6873,49.8436,50.388,1761000.0],["2024-10-04",50.4696,50.8325,50.1974,50.3244,3077900.0],["2024-10-07",49.9434,50.2246,49.6168,49.6803,1705700.0],["2024-10-08",50.0523,50.0976,49.7166,49.762,1741600.0],["2024-10-09",49.8073,50.9414,49.7801,50.0341,2484200.0],["2024-10-10",50.2882,50.3244,49.5805,49.6894,1431500.0],["2024-10-11",49.8164,49.9253,49.5442,49.8618,1574600.0],["2024-10-14",50.1158,50.3517,49.7892,49.8255,1875000.0],["2024-10-15",48.9999,49.8345,48.8456,49.5079,2260600.0],["2024-10-16",49.6077,50.0069,49.263,49.39,1515800.0],["2024-10-17",49.4989,49.9162,49.3356,49.771,1051400.0],["2024-10-18",49.5079,49.9343,49.2902,49.8345,1196700.0],["2024-10-21",49.4898,49.5805,48.5463,48.6823,2239800.0],["2024-10-22",48.1289,48.7186,48.0654,48.3195,1699000.0],["2024-10-23",48.2469,48.4555,47.9838,47.9838,2380800.0],["2024-10-24",48.2832,48.2922,45.3619,47.2217,3306300.0],["2024-10-25",48.9001,49.39,48.4737,49.2993,3251900.0],["2024-10-28",49.1541,49.5896,48.9817,49.3174,3461900.0],["2024-10-29",49.4716,49.5261,48.6914,48.8366,1934100.0],["2024-10-30",48.3739,48.7368,48.3557,48.4918,2609000.0],["2024-10-31",48.011,48.0926,47.5392,47.9747,1396300.0],["2024-11-01",48.7821,48.7821,48.1743,48.3285,1381500.0],["2024-11-04",48.5735,48.5916,47.9021,48.0382,1273200.0],["2024-11-05",47.6572,48.0019,47.5302,47.9475,851800.0],["2024-11-06",46.6955,46.9405,46.133,46.505,3013400.0],["2024-11-07",46.7046,46.9767,46.6048,46.9314,1388600.0],["2024-11-08",46.7409,46.8316,46.4324,46.5594,1283700.0],["2024-11-11",46.3417,46.4233,45.8608,45.9243,2059300.0],["2024-11-12",45.752,45.7701,45.4344,45.4889,2709900.0],["2024-11-13",45.1895,45.2076,44.6451,44.9173,1680600.0],["2024-11-14",44.999,45.4435,43.1573,43.3841,2973000.0],["2024-11-15",43.4385,43.7107,43.0575,43.5202,3651100.0],["2024-11-18",43.5383,44.1552,43.4929,44.0101,2613700.0],["2024-11-19",43.5292,43.7379,43.4022,43.5474,3337400.0],["2024-11-20",43.502,43.5746,43.1936,43.3478,1737500.0],["2024-11-21",43.2208,43.5837,43.1482,43.5292,1830000.0],["2024-11-22",43.5383,44.0373,43.5383,43.8014,3549400.0],["2024-11-25",44.2278,44.255,43.7742,43.8649,4732500.0],["2024-11-26",44.0645,44.128,43.4476,43.8014,3035900.0],["2024-11-27",43.9556,44.4365,43.9194,44.2006,1523600.0],["2024-11-29",43.8377,44.1189,43.8196,43.9919,1435000.0],["2024-12-02",43.6563,43.6925,43.1573,43.5111,1622600.0],["2024-12-03",43.7379,43.756,43.5383,43.7016,2555100.0],["2024-12-04",43.4204,43.6109,43.1663,43.5565,2297800.0],["2024-12-05",43.7379,44.1462,43.62,44.0101,2019300.0],["2024-12-06",44.0191,44.1915,43.8105,43.9647,1590300.0],["2024-12-09",43.8649,44.128,43.8286,43.9375,1624400.0],["2024-12-10",44.0373,44.0464,43.5474,43.62,2017300.0],["2024-12-11",43.6381,43.6563,43.3206,43.5383,1866300.0],["2024-12-12",43.0212,43.2934,42.6039,42.6311,2602000.0],["2024-12-13",42.7127,42.7309,42.0777,42.4587,3464300.0],["2024-12-16",42.1321,42.3135,41.5515,41.6331,4002000.0],["2024-12-17",43.2299,45.1169,43.2208,44.4002,6708000.0],["2024-12-18",43.3115,43.7742,42.6492,42.6492,2523400.0],["2024-12-19",42.9305,43.2571,42.7762,43.0938,2672600.0],["2024-12-20",42.5676,43.4567,42.5404,43.2843,2486800.0],["2024-12-23",43.3206,43.9284,43.121,43.9012,2221300.0],["2024-12-24",43.4022,43.9193,43.3478,43.8105,1641200.0],["2024-12-26",43.7651,44.2278,43.6018,43.9375,1565400.0],["2024-12-27",43.756,44.5272,43.7198,44.2097,2221800.0],["2024-12-30",44.1371,44.1371,43.7016,43.7561,1922300.0],["2024-12-31",43.6018,43.9829,43.5655,43.7561,637500.0],["2025-01-02",43.8377,44.0554,43.5927,43.7198,1269200.0],["2025-01-03",43.629,43.6925,43.3569,43.6835,1558600.0],["2025-01-06",44.0645,44.9717,43.8831,44.627,2779200.0],["2025-01-07",45.0534,45.38,45.0443,45.2439,2816700.0],["2025-01-08",44.5726,44.8175,44.2187,44.6633,2974600.0],["2025-01-10",44.7721,44.8175,44.1734,44.2097,2833400.0],["2025-01-13",44.0191,44.1371,43.9375,44.1008,2001200.0],["2025-01-14",43.9193,44.0827,43.4385,43.9556,1680800.0],["2025-01-15",44.9808,45.1895,44.4909,44.7903,2345000.0],["2025-01-16",45.2621,46.3417,45.1713,46.0332,5171100.0],["2025-01-17",46.0695,46.3145,45.7792,46.0332,2426200.0],["2025-01-21",46.886,46.9767,46.4324,46.8951,3510700.0],["2025-01-22",46.8951,46.8951,46.4505,46.7318,1836600.0],["2025-01-23",47.5029,47.512,46.9677,47.1582,2343700.0],["2025-01-24",47.63,47.8386,47.5302,47.6118,2141300.0],["2025-01-27",48.6642,48.8366,48.0473,48.392,3039200.0],["2025-01-28",48.6007,48.6461,47.8658,48.0564,2123000.0],["2025-01-29",47.9384,48.1108,47.3033,47.3124,3166800.0],["2025-01-30",48.8275,49.771,48.7186,49.1269,4733000.0],["2025-01-31",49.136,49.2993,48.8184,49.2993,3199300.0],["2025-02-03",48.4646,48.9545,48.2197,48.4011,1890800.0],["2025-02-04",48.5735,48.7005,48.1108,48.5372,1871300.0],["2025-02-05",48.7821,49.0997,48.5009,48.5372,3201300.0],["2025-02-06",48.8003,48.8366,47.8023,47.9656,3458800.0],["2025-02-07",48.5916,48.637,48.2378,48.4011,2331800.0],["2025-02-10",48.4828,48.6642,48.265,48.3376,1540900.0],["2025-02-11",48.4465,48.9908,48.3648,48.9001,1328300.0],["2025-02-12",48.8729,49.7801,48.7731,49.4989,2235000.0],["2025-02-13",49.6077,49.9343,48.9636,48.9817,1985500.0],["2025-02-14",49.6894,49.6894,49.0362,49.4444,1806400.0],["2025-02-18",49.0815,49.3174,48.8366,48.9454,2081400.0],["2025-02-19",48.6823,48.764,48.5009,48.6279,2752300.0],["2025-02-20",48.6279,49.2176,48.6279,49.1087,1144400.0],["2025-02-21",49.018,49.4535,48.9273,49.4081,1424200.0],["2025-02-24",48.9999,49.0997,48.7096,48.764,1752800.0],["2025-02-25",49.5624,49.898,49.2358,49.7982,2763400.0],["2025-02-26",49.5351,50.0795,49.5079,49.8527,1823100.0],["2025-02-27",49.3991,49.5351,49.0725,49.1178,2239300.0],["2025-02-28",49.2085,49.4716,49.0452,49.4172,1597700.0],["2025-03-03",51.0502,51.5401,51.0502,51.277,4314400.0],["2025-03-04",52.03,52.4746,51.7942,52.3476,4430800.0],["2025-03-05",52.8647,53.6994,52.8466,53.6631,3617500.0],["2025-03-06",53.4635,54.1802,53.3455,53.908,5019200.0],["2025-03-07",53.654,54.1258,53.4998,53.7538,3783300.0],["2025-03-10",54.2981,54.5431,53.4091,53.8445,3099800.0],["2025-03-11",54.2981,54.3254,52.9464,53.2911,1887200.0],["2025-03-12",52.6833,52.6833,52.1117,52.3385,3235700.0],["2025-03-13",52.0482,52.4927,52.021,52.3929,3279600.0],["2025-03-14",52.5109,52.5563,52.2206,52.3929,1757600.0],["2025-03-17",52.9191,53.5724,52.8829,53.4544,3512900.0],["2025-03-18",53.4726,53.6812,53.273,53.6268,3381100.0],["2025-03-19",53.6449,53.6449,52.8103,53.1641,3249100.0],["2025-03-20",52.6379,52.7649,51.8758,52.4292,2002400.0],["2025-03-21",52.0845,52.2569,51.3678,51.6218,1950500.0],["2025-03-24",50.8688,51.1863,50.6057,50.7418,1816200.0],["2025-03-25",51.649,51.649,50.2609,50.3063,3950000.0],["2025-03-26",49.3265,49.7529,48.9727,49.4444,3002600.0],["2025-03-27",49.6894,49.9434,49.6259,49.8164,1320300.0],["2025-03-28",50.6601,50.8053,50.4605,50.642,2059600.0],["2025-03-31",49.8527,50.4605,49.5351,50.3154,1559200.0],["2025-04-01",50.3517,50.3517,49.1541,49.2993,3810200.0],["2025-04-02",48.8729,49.39,48.7912,48.9454,1682600.0],["2025-04-03",50.4968,50.5966,49.517,49.5533,1842100.0],["2025-04-04",48.7458,48.8638,46.8316,47.1582,3162400.0],["2025-04-07",45.5342,47.3487,44.8719,46.0514,4010500.0],["2025-04-08",46.5685,46.5776,44.4546,45.2348,4267000.0],["2025-04-09",43.7198,46.7862,43.2752,46.4596,6026500.0],["2025-04-10",45.5524,45.5524,44.2006,45.0534,2657800.0],["2025-04-11",45.8881,46.9949,45.5433,46.7227,3191000.0],["2025-04-14",46.6683,47.3759,46.6048,47.0312,2649900.0],["2025-04-15",46.5231,47.0947,45.8245,45.9062,6523700.0],["2025-04-16",46.8044,46.8316,45.7157,45.8699,6232500.0],["2025-04-17",46.4233,46.8497,46.1512,46.1784,2856400.0],["2025-04-21",46.5413,46.632,45.7792,46.2056,2604000.0],["2025-04-22",46.4959,47.4122,46.4959,47.0402,4414100.0],["2025-04-23",47.5937,48.1652,47.4485,48.1017,3052000.0],["2025-04-24",47.9566,48.7186,47.5211,48.5735,4136400.0],["2025-04-25",47.9566,48.011,47.385,47.4666,5488700.0],["2025-04-28",47.8658,48.2197,47.8023,47.8658,2005600.0],["2025-04-29",48.2106,48.8184,48.0291,48.7368,2126400.0],["2025-04-30",49.9162,49.9888,49.263,49.8527,1687100.0],["2025-05-01",49.9888,50.016,48.9364,49.0815,1512200.0],["2025-05-02",50.3517,50.5603,50.1339,50.2972,2254700.0],["2025-05-05",50.1339,50.1611,49.1178,49.5261,1720700.0],["2025-05-06",49.6622,49.6712,48.1289,48.2197,3507800.0],["2025-05-07",47.4666,47.5755,46.8769,47.4213,2128700.0],["2025-05-08",47.3215,47.3759,46.9314,47.2943,1886500.0],["2025-05-09",47.6467,47.9404,47.2583,47.2772,2156800.0],["2025-05-12",47.3435,48.5278,47.2583,48.3763,2797100.0],["2025-05-13",48.0446,48.0446,47.2204,47.3341,2973300.0],["2025-05-14",47.5804,47.6751,46.0645,46.6235,2810400.0],["2025-05-15",47.4099,48.1962,47.2393,48.1868,2416600.0],["2025-05-16",48.2815,48.9921,48.2626,48.9637,2724200.0],["2025-05-19",48.9352,49.5416,48.8973,49.5321,1500900.0],["2025-05-20",49.9774,50.2143,49.7595,50.1101,1216100.0],["2025-05-21",50.3659,50.5554,50.0343,50.1195,1460300.0],["2025-05-22",49.769,50.0911,49.6363,49.75,1716600.0],["2025-05-23",49.1342,49.6174,49.0774,49.2479,1833700.0],["2025-05-27",50.1195,50.2427,49.5416,49.6363,1925600.0],["2025-05-28",49.4374,49.6269,49.0774,49.2574,3469000.0],["2025-05-29",49.4374,49.6553,49.1531,49.5984,2236500.0],["2025-05-30",47.2867,47.2962,46.0361,46.7751,4670500.0],["2025-06-02",46.415,46.7182,46.254,46.6045,2121000.0],["2025-06-03",46.434,46.9456,46.1403,46.6045,3576500.0],["2025-06-04",46.7751,47.1541,46.7751,46.8982,1392300.0],["2025-06-05",47.2867,47.4572,46.9077,47.1446,1887400.0],["2025-06-06",47.3435,47.9025,47.3341,47.8173,1737400.0],["2025-06-09",47.2962,47.5046,47.0972,47.1351,1797900.0],["2025-06-10",47.3056,47.5236,47.2109,47.2583,1184800.0],["2025-06-11",47.2393,47.4288,46.993,47.0877,1579400.0],["2025-06-12",47.5236,48.3573,47.4004,48.1583,1947300.0],["2025-06-13",46.8603,47.6562,46.7277,47.0593,2303900.0],["2025-06-16",47.3909,47.5425,46.7372,46.813,1946000.0],["2025-06-17",46.4056,46.5287,45.6476,45.6855,2144600.0],["2025-06-18",45.3918,45.5055,44.9276,45.1171,2783000.0],["2025-06-20",45.5434,45.5813,44.956,45.3444,5607600.0],["2025-06-23",45.136,45.7234,45.1265,45.6476,1415700.0],["2025-06-24",45.9034,46.3582,45.8466,45.875,2425600.0],["2025-06-25",45.6192,45.6192,45.0602,45.2876,1598300.0],["2025-06-26",45.7708,45.9129,45.5624,45.8276,1928200.0],["2025-06-27",45.7424,45.894,45.136,45.335,2683600.0],["2025-06-30",45.8845,45.9982,45.4676,45.7708,1745700.0],["2025-07-01",45.6571,46.5856,45.6192,46.4719,1602700.0],["2025-07-02",46.4056,46.7751,46.3203,46.7182,2127300.0],["2025-07-03",46.1403,46.2445,45.7234,45.7613,1555600.0],["2025-07-07",45.695,45.9698,45.5529,45.7803,2305600.0],["2025-07-08",45.5339,46.2256,45.4676,45.6476,2426900.0],["2025-07-09",46.1592,46.4435,46.0455,46.2635,2308700.0],["2025-07-10",46.3487,46.8319,46.2919,46.7467,2219000.0],["2025-07-11",46.0834,46.1877,45.8466,46.055,1207400.0],["2025-07-14",46.0077,46.235,45.9034,45.9982,1471400.0],["2025-07-15",46.1877,46.1877,45.3539,45.5908,1496600.0],["2025-07-16",45.8655,46.1877,45.7803,45.9698,1615800.0],["2025-07-17",45.5718,46.0929,45.5055,46.0929,1738700.0],["2025-07-18",46.0929,46.1119,45.4771,45.7803,1652900.0],["2025-07-21",45.5529,45.7613,45.3729,45.4108,1236800.0],["2025-07-22",45.6192,46.254,45.6097,46.1877,1269800.0],["2025-07-23",46.8319,47.7509,46.8319,47.5236,2231300.0],["2025-07-24",47.6278,47.8362,47.372,47.4951,1466400.0],["2025-07-25",47.2867,47.7225,47.0404,47.7225,1468600.0],["2025-07-28",47.3056,47.3341,46.5856,46.8793,1807900.0],["2025-07-29",46.8319,47.0972,46.5193,46.7561,2920800.0],["2025-07-30",46.3866,46.7372,46.1687,46.6614,1783200.0],["2025-07-31",43.0706,44.0275,42.379,43.2411,9812300.0],["2025-08-01",43.5633,44.3496,43.5538,44.2928,2519200.0],["2025-08-04",44.3686,45.5434,44.3591,45.5245,2951300.0],["2025-08-05",45.2686,45.3729,45.0318,45.3255,2755300.0],["2025-08-06",44.8044,44.9749,43.7148,43.7527,3487200.0],["2025-08-07",44.4349,45.0413,44.3402,44.937,3651000.0],["2025-08-08",44.4254,44.9844,44.3496,44.6528,2968300.0],["2025-08-11",44.7855,45.0507,44.596,44.7286,2771100.0],["2025-08-12",44.8612,45.5529,44.8044,45.5245,1925700.0],["2025-08-13",45.9792,46.3298,45.9224,46.1782,1685700.0],["2025-08-14",45.7992,46.4908,45.695,46.4624,2462300.0],["2025-08-15",46.974,47.4099,46.8793,47.1541,2022500.0],["2025-08-18",47.0404,47.5141,47.0309,47.2204,3945300.0],["2025-08-19",47.7604,48.1583,47.533,47.552,1734600.0],["2025-08-20",48.0162,48.5468,47.8741,47.8741,1581300.0],["2025-08-21",47.9499,48.3194,47.8741,47.9499,1491300.0],["2025-08-22",48.4899,48.8879,48.4236,48.651,1457300.0],["2025-08-25",48.4047,48.452,47.4383,47.4951,1657100.0],["2025-08-26",48.0352,48.1015,47.5046,47.6562,1312300.0],["2025-08-27",47.6751,47.912,47.4572,47.4762,2044500.0],["2025-08-28",47.4762,47.4857,47.0498,47.3151,2004400.0],["2025-08-29",46.8319,47.1256,46.6614,46.8793,2437400.0],["2025-09-02",47.0593,47.2677,46.5193,46.974,2276100.0],["2025-09-03",47.1825,47.732,47.1067,47.2677,2233300.0],["2025-09-04",43.3548,43.8949,42.6727,42.9474,8962200.0],["2025-09-05",43.8759,44.2738,43.2032,44.0559,7259700.0],["2025-09-08",44.1601,44.4538,43.6675,44.3402,3648200.0],["2025-09-09",44.7286,45.0602,44.5865,44.956,2431700.0],["2025-09-10",44.757,44.8044,44.3307,44.6812,2176600.0],["2025-09-11",44.7855,45.1834,44.757,45.1455,2341000.0],["2025-09-12",44.8897,45.1739,44.5391,44.5581,2728100.0],["2025-09-15",44.5486,44.6528,44.0843,44.1696,2569700.0],["2025-09-16",44.1601,44.6149,44.0559,44.397,1765800.0],["2025-09-17",44.4538,44.8423,44.3591,44.5012,3020200.0],["2025-09-18",44.7191,45.4771,44.5486,45.1739,2078500.0],["2025-09-19",45.0223,45.4581,44.776,45.136,4317300.0],["2025-09-22",44.776,44.8991,44.5202,44.5391,2619900.0],["2025-09-23",44.4917,44.5296,44.1886,44.416,2004900.0],["2025-09-24",44.1412,44.5296,43.8949,43.9612,3442800.0],["2025-09-25",43.2885,43.298,42.5874,42.7011,6063100.0],["2025-09-26",43.0895,43.4306,43.0706,43.1464,13183200.0],["2025-09-29",43.2601,43.459,43.0706,43.2506,7348300.0],["2025-09-30",42.7769,44.7381,42.2747,44.7191,5323100.0],["2025-10-01",46.0266,47.7509,46.0171,47.1446,5172600.0],["2025-10-02",47.353,47.7036,46.9551,47.5046,3641400.0],["2025-10-03",47.7225,48.3668,47.6846,48.2247,3729300.0],["2025-10-06",47.4857,47.8836,47.0593,47.0972,2970400.0],["2025-10-07",46.9551,47.0214,46.4529,46.614,2067800.0],["2025-10-08",46.5287,46.7467,46.2161,46.235,3915300.0],["2025-10-09",46.5951,46.8319,46.0266,46.254,1998800.0],["2025-10-10",46.4056,46.434,45.335,45.5624,2583700.0],["2025-10-13",45.7992,46.2445,45.7234,46.235,1351800.0],["2025-10-14",46.1119,46.6424,46.0455,46.633,2074300.0],["2025-10-15",45.9982,46.5761,45.9887,46.3866,1492700.0],["2025-10-16",46.9551,47.6846,46.9172,47.3909,4982500.0],["2025-10-17",47.5046,48.0541,47.5046,47.9594,2124000.0],["2025-10-20",47.4193,47.8552,47.0783,47.1162,2485400.0],["2025-10-21",47.5046,47.6467,47.0498,47.0498,2782600.0],["2025-10-22",47.3435,47.8267,47.1256,47.3625,3463900.0],["2025-10-23",47.5046,47.7604,46.8319,46.9172,2803500.0],["2025-10-24",48.9826,49.4563,48.5563,48.9258,4635100.0],["2025-10-27",48.6984,48.9826,48.4236,48.7079,2208200.0],["2025-10-28",48.3668,48.6794,47.9025,48.3763,1600800.0],["2025-10-29",48.7173,48.9258,47.8836,48.0162,2982000.0],["2025-10-30",48.2531,48.6321,48.1678,48.2626,2785600.0],["2025-10-31",48.0257,48.2057,47.552,47.9215,2178000.0],["2025-11-03",47.7983,47.8836,47.3151,47.4193,1568800.0],["2025-11-04",46.2066,47.1825,46.1119,46.5287,3276600.0],["2025-11-05",46.074,46.7277,45.9887,46.4245,1960400.0],["2025-11-06",46.6424,47.0688,46.4814,46.8888,1482700.0],["2025-11-07",46.8793,47.0783,46.7372,47.0498,1706500.0],["2025-11-10",47.372,48.0162,47.353,47.9973,1712900.0],["2025-11-11",48.5184,49.409,48.4899,48.9731,2074800.0],["2025-11-12",49.2289,49.6837,49.1721,49.191,1294600.0],["2025-11-13",49.2574,49.9111,49.2289,49.589,1423400.0],["2025-11-14",49.3711,49.6742,49.2668,49.3995,2194600.0],["2025-11-17",49.0584,49.9016,48.9921,49.0584,2313300.0],["2025-11-18",48.0257,48.2626,47.8267,47.9973,2145400.0],["2025-11-19",47.7415,47.8646,46.6993,46.9456,3766500.0],["2025-11-20",47.1446,47.3056,46.1687,46.3203,2499800.0],["2025-11-21",46.9172,47.1351,46.7467,47.0214,3336500.0],["2025-11-24",46.9172,47.2677,46.5572,46.5666,2699700.0],["2025-11-25",47.3909,47.9499,46.6614,47.6372,3844900.0],["2025-11-26",47.0025,47.4572,46.8982,47.4004,1650700.0],["2025-11-28",47.1825,47.3056,47.0119,47.2583,1193000.0],["2025-12-01",47.6183,47.7699,47.2583,47.3246,1986200.0],["2025-12-02",47.7699,47.7794,47.0688,47.2298,1498600.0],["2025-12-03",47.0214,47.2867,46.9835,47.0783,4492300.0],["2025-12-04",46.9077,46.9646,46.3203,46.3298,1984700.0],["2025-12-05",47.0972,47.1162,46.614,46.9267,2342400.0],["2025-12-08",46.0929,46.1592,45.6855,45.894,2617100.0],["2025-12-09",45.6192,45.9792,45.2876,45.316,3075200.0],["2025-12-10",45.4866,45.8466,45.316,45.7234,3299100.0],["2025-12-11",46.0645,46.6519,46.0645,46.2919,3180200.0],["2025-12-12",46.3772,46.5003,45.9792,46.1213,2252300.0],["2025-12-15",45.7897,46.055,44.5012,45.3065,4949000.0],["2025-12-16",45.4013,45.4771,44.7097,44.9465,2309500.0],["2025-12-17",45.1265,45.8655,45.0981,45.6097,3086300.0],["2025-12-18",45.3823,45.695,45.3634,45.4676,2841700.0],["2025-12-19",45.2023,45.9034,45.1929,45.6476,3069500.0],["2025-12-22",45.4392,45.5529,45.2402,45.5055,2051000.0],["2025-12-23",45.8371,46.1782,45.6855,45.7803,1731800.0],["2025-12-24",45.7992,45.9413,45.6287,45.8182,807700.0],["2025-12-26",45.9982,46.1971,45.7234,45.9224,1318000.0],["2025-12-29",45.8276,46.0834,45.7234,45.8087,1213000.0],["2025-12-30",46.2066,46.3772,46.1024,46.1782,988600.0],["2025-12-31",46.0171,46.1877,45.9034,45.9129,842400.0],["2026-01-02",45.7803,45.9319,45.6192,45.695,1390100.0],["2026-01-05",45.335,45.335,44.6907,45.0128,4256400.0],["2026-01-06",45.6003,46.1213,45.0602,45.6381,4269700.0],["2026-01-07",45.3634,46.1782,45.3065,45.8276,3023100.0],["2026-01-08",45.7803,45.9224,45.4108,45.6003,5055400.0],["2026-01-09",46.2161,46.7467,46.2161,46.4529,7029300.0],["2026-01-12",46.3203,46.3298,45.0507,45.0981,3341700.0],["2026-01-13",45.2592,45.3539,44.2265,44.7191,4257300.0],["2026-01-14",45.335,45.6381,45.2402,45.3729,2538300.0],["2026-01-15",45.0792,45.136,44.6244,44.9749,2472300.0],["2026-01-16",44.4633,44.5581,44.0465,44.1412,2640000.0],["2026-01-20",43.0422,43.5633,42.8716,43.3359,4499000.0],["2026-01-21",43.3832,44.0086,43.3453,43.7527,3087700.0],["2026-01-22",43.8475,44.397,43.7717,44.0559,2516400.0],["2026-01-23",43.838,44.7665,43.6769,44.7191,2211700.0],["2026-01-26",44.757,45.2308,44.5296,44.8423,2460000.0],["2026-01-27",45.0507,45.3729,44.8802,44.9939,3406700.0],["2026-01-28",44.0749,44.198,43.298,43.3643,3520900.0],["2026-01-29",43.8854,43.9612,43.3832,43.7717,6145600.0],["2026-01-30",44.4444,44.757,44.1317,44.5675,6022600.0],["2026-02-02",45.1834,45.335,44.7476,44.7855,2944200.0],["2026-02-03",45.0223,45.695,44.7191,44.9939,4407600.0],["2026-02-04",45.2592,46.0455,45.2592,45.5529,7191200.0],["2026-02-05",45.1265,45.4771,44.937,44.9939,4231600.0],["2026-02-06",44.9655,45.4297,44.8612,45.316,3867300.0],["2026-02-09",45.316,45.9034,45.155,45.7329,4785300.0],["2026-02-10",46.2729,46.5193,46.0645,46.074,5460900.0],["2026-02-11",45.9413,46.8224,45.6192,46.6614,5109000.0],["2026-02-12",44.4633,45.335,44.2549,44.5581,10750300.0],["2026-02-13",44.3023,44.4728,43.5633,43.5917,9128300.0],["2026-02-17",43.838,44.3307,43.5822,43.9896,5373600.0],["2026-02-18",43.7906,43.857,43.4306,43.7148,4130900.0],["2026-02-19",44.018,44.8991,43.6959,44.8897,4652100.0],["2026-02-20",44.3212,44.596,44.0654,44.3023,2755800.0],["2026-02-23",44.6244,45.2308,44.6244,44.7381,4154700.0],["2026-02-24",45.2402,45.4392,44.8139,44.8234,5071800.0],["2026-02-25",45.1455,45.2308,44.8518,45.0886,2494800.0],["2026-02-26",45.0223,45.8182,44.8897,45.8087,5579500.0],["2026-02-27",45.4297,46.1877,45.4013,46.1024,7177900.0],["2026-03-02",45.4297,45.5434,44.937,45.155,3977500.0],["2026-03-03",44.2549,44.4065,43.5822,44.0275,4595200.0],["2026-03-04",44.0086,44.018,43.5254,43.7906,4326800.0],["2026-03-05",42.8053,42.9569,42.36,42.6348,4471400.0],["2026-03-06",41.7631,42.2842,41.6873,42.2084,6449500.0],["2026-03-09",41.3652,42.1231,41.062,42.0189,4223600.0],["2026-03-10",42.2653,42.36,41.5736,41.6589,3141200.0],["2026-03-11",41.7536,41.8958,41.4884,41.6305,2709300.0],["2026-03-12",41.7442,41.9905,41.3273,41.3368,7540400.0],["2026-03-13",41.5926,41.82,41.2041,41.3083,2764800.0],["2026-03-16",41.64,41.8389,41.4884,41.6684,2386600.0],["2026-03-17",42.1895,42.2463,41.7252,41.7442,3207300.0],["2026-03-18",41.4599,41.7347,41.0431,41.4126,4436100.0],["2026-03-19",41.8958,43.1274,41.8958,42.9569,6948300.0],["2026-03-20",42.9,43.0611,42.0284,42.2558,4788300.0],["2026-03-23",42.5021,42.8811,42.1516,42.4169,3147100.0],["2026-03-24",42.2084,42.8148,42.1705,42.7674,2292300.0],["2026-03-25",43.5064,43.9612,43.3453,43.6106,1883200.0],["2026-03-26",43.8949,44.6718,43.8191,44.1696,2216600.0],["2026-03-27",45.0034,45.316,44.3023,44.3212,3684800.0],["2026-03-30",44.1886,44.5012,44.037,44.2644,2382100.0],["2026-03-31",45.0413,45.8087,44.9086,45.6476,3218800.0],["2026-04-01",45.3918,45.6855,45.155,45.2213,2593100.0],["2026-04-02",44.9844,45.4392,44.8044,45.3729,1518900.0],["2026-04-06",45.4297,45.5055,45.0413,45.0981,1464000.0],["2026-04-07",44.6149,44.6244,43.9707,44.3686,2480600.0],["2026-04-08",44.6718,44.757,44.416,44.6623,4508300.0],["2026-04-09",44.2738,44.9655,44.0465,44.6054,2644800.0],["2026-04-10",45.0697,45.0886,44.1886,44.3023,2230500.0],["2026-04-13",43.9138,44.5675,43.6391,44.4917,3564900.0],["2026-04-14",44.7002,45.2876,44.6718,45.136,2057700.0],["2026-04-15",45.6571,45.7897,45.1739,45.496,3509900.0],["2026-04-16",45.3255,45.4202,44.9181,45.2118,2173700.0],["2026-04-17",45.9224,46.0361,45.5245,45.5339,2246100.0],["2026-04-20",45.4392,45.7992,45.2686,45.4676,1997100.0],["2026-04-21",45.1929,45.2592,44.6054,44.6528,2546800.0],["2026-04-22",45.0318,45.0507,44.3875,44.4349,2857500.0],["2026-04-23",45.9603,46.0455,44.8518,45.0318,5352900.0],["2026-04-24",44.8802,45.0034,44.2644,44.3212,2929200.0],["2026-04-27",43.9707,44.397,43.459,43.4875,2609300.0],["2026-04-28",43.7717,43.8285,43.4685,43.5348,2872300.0],["2026-04-29",43.2695,43.7433,43.0422,43.6106,2825600.0],["2026-04-30",43.5727,44.4349,43.5443,44.1317,2346400.0],["2026-05-01",44.1791,44.5107,43.6485,43.658,2284400.0],["2026-05-04",43.5,43.81,43.15,43.35,2895500.0],["2026-05-05",43.37,43.54,43.1,43.36,2223900.0],["2026-05-06",43.61,43.96,43.59,43.77,1770100.0],["2026-05-07",43.57,43.79,43.12,43.18,1775200.0],["2026-05-08",43.11,43.31,42.78,43.31,2515600.0],["2026-05-11",43.48,43.61,42.44,42.5,5057800.0],["2026-05-12",42.81,43.05,42.56,42.86,4206200.0],["2026-05-13",42.48,42.99,42.33,42.42,3178800.0],["2026-05-14",42.81,42.9,42.5,42.85,1752600.0],["2026-05-15",43.02,43.21,42.67,42.69,2689700.0],["2026-05-18",43.08,43.6,43.02,43.54,2428000.0],["2026-05-19",43.45,43.73,43.3,43.55,2251000.0],["2026-05-20",44.5,44.83,44.3,44.67,2736900.0],["2026-05-21",44.78,45.12,44.56,44.92,2236800.0],["2026-05-22",44.84,45.12,44.24,44.29,2763300.0],["2026-05-26",44.61,44.62,44.13,44.15,2538400.0],["2026-05-27",44.51,44.95,44.37,44.43,2297400.0],["2026-05-28",43.91,44.55,43.91,44.29,2137500.0],["2026-05-29",44.02,44.13,43.64,43.67,2426300.0],["2026-06-01",43.53,43.6,42.92,42.96,2720200.0],["2026-06-02",42.73,42.84,42.28,42.8,1963700.0],["2026-06-03",42.56,42.75,42.37,42.37,2472700.0],["2026-06-04",44.19,44.6,44.04,44.38,2230300.0],["2026-06-05",45.0,45.24,44.83,45.02,2603600.0],["2026-06-08",44.41,44.58,43.85,43.88,1879100.0],["2026-06-09",44.45,44.85,44.33,44.73,2832100.0],["2026-06-10",43.41,44.2,43.36,43.57,4027200.0],["2026-06-11",43.9,44.55,43.86,44.11,3207000.0],["2026-06-12",44.11,44.51,44.02,44.25,1632900.0],["2026-06-15",44.08,44.14,43.72,43.8,1848500.0],["2026-06-16",43.74,44.1,43.51,44.05,1574400.0],["2026-06-17",43.34,43.6,42.47,42.5,8394400.0],["2026-06-18",42.34,42.47,41.86,42.38,4085500.0],["2026-06-22",40.91,41.82,40.89,41.78,5750900.0],["2026-06-23",42.27,42.47,41.47,41.6,10855500.0],["2026-06-24",42.1,42.14,41.32,41.33,7858200.0],["2026-06-25",41.5,42.14,41.42,41.8,4522600.0],["2026-06-26",42.12,42.98,42.12,42.95,6762100.0],["2026-06-29",42.95,43.48,42.76,43.43,2809600.0],["2026-06-30",43.08,43.13,42.45,42.66,2882900.0],["2026-07-01",42.33,42.36,41.27,41.63,4521000.0],["2026-07-02",42.56,43.41,42.38,43.16,3459400.0],["2026-07-06",43.37,43.4,42.4301,42.61,4866093.872024],["2026-07-07",43.17,43.3883,42.965,42.98,2667032.645287],["2026-07-08",42.63,43.095,42.54,42.78,1899896.579406],["2026-07-09",43.3,44.11,43.28,43.9,4108992.696804],["2026-07-10",43.49,43.68,43.24,43.5,2662061.8521],["2026-07-13",43.84,44.13,43.56,44,2697643.875502],["2026-07-14",43.31,43.45,43.05,43.18,2227547.632404],["2026-07-15",43.05,43.74,43.035,43.68,1961766.34],["2026-07-16",43.71,44.24,43.495,44.21,2892201.476365],["2026-07-17",44.46,44.85,43.88,44.66,3680736.534073],["2026-07-20",44.04,44.215,43.76337,43.98,7097025.576411],["2026-07-21",43.7,44.195,43.55,43.75,2193524.756548],["2026-07-22",44.7,44.72,43.79,43.79,2827830.779714],["2026-07-23",43.03,43.505,42.88,43.36,1912652.526152],["2026-07-24",43.16,43.485,42.935,43.35,3067622.911545],["2026-07-27",43.73,44.495,43.51,44,2955041.670046],["2026-07-28",44.89,45.65,44.89,45.54,2848543.561116],["2026-07-29",45.44,45.665,44.79,44.85,3511401.42675],["2026-07-30",42.04,42.93,41.42,42.89,10203855.966288],["2026-07-31",43.03,43.1,42.48,43.08,2943350.334243],["2026-08-03",43.5,43.81,42.68,42.95,2601672.819703],["2026-08-04",42.77,42.9,42.54,42.68,2279431.889745],["2026-08-05",43.02,43.19,42.74,42.78,2470927.652156],["2026-08-06",43.3,43.51,42.76,42.89,4148015.685884],["2026-08-07",43.57,43.865,43.34,43.46,2766264.072338],["2026-08-10",43.53,43.65,43.32,43.61,1214888.247234],["2026-08-11",43.62,43.9,43.43,43.56,2839766.562602],["2026-08-12",43.49,43.78,43.34,43.71,2930633.729539],["2026-08-13",43.93,44.1,43.73,43.78,2213787.415299],["2026-08-14",43.51,43.8,43.235,43.72,2719164.541916]]}