{"t":"SRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-29",5.17,5.2844,5.1129,5.2272,12615000.0],["1998-06-30",5.2044,5.2044,5.0785,5.09,3075200.0],["1998-07-01",5.0785,5.1243,4.9642,5.1014,1186200.0],["1998-07-02",5.0785,5.0785,4.987,5.0671,1127200.0],["1998-07-06",5.0671,5.0671,4.9642,4.9756,1233600.0],["1998-07-07",4.9756,4.987,4.9298,4.9527,1247000.0],["1998-07-08",4.9527,4.987,4.9413,4.987,784600.0],["1998-07-09",4.9642,4.9756,4.8955,4.9413,586200.0],["1998-07-10",4.9413,4.9413,4.8155,4.9413,768600.0],["1998-07-13",4.8955,4.9298,4.8155,4.9184,771000.0],["1998-07-14",4.907,4.9642,4.8498,4.9413,1336800.0],["1998-07-15",4.9184,4.9298,4.8612,4.9298,465600.0],["1998-07-16",4.907,4.9184,4.8498,4.8727,807200.0],["1998-07-17",4.8726,4.8726,4.8155,4.8498,1087000.0],["1998-07-20",4.8155,4.8269,4.7583,4.8155,1084000.0],["1998-07-21",4.7926,4.8155,4.7354,4.7583,437600.0],["1998-07-22",4.7697,4.7697,4.7125,4.7697,1013000.0],["1998-07-23",4.7697,4.8269,4.7697,4.8155,892400.0],["1998-07-24",4.7811,4.7926,4.7583,4.7811,1031600.0],["1998-07-27",4.7583,4.804,4.724,4.7926,769600.0],["1998-07-28",4.7697,4.7926,4.6439,4.7125,1633800.0],["1998-07-29",4.6782,4.7125,4.5867,4.6668,1044400.0],["1998-07-30",4.6439,4.7468,4.6324,4.7125,935800.0],["1998-07-31",4.7125,4.7125,4.5753,4.6096,773600.0],["1998-08-03",4.5753,4.5981,4.4952,4.5524,1298400.0],["1998-08-04",4.5181,4.5181,4.3465,4.4037,1235200.0],["1998-08-05",4.438,4.5981,4.4151,4.5981,1002600.0],["1998-08-06",4.5981,4.5981,4.4838,4.5295,1137000.0],["1998-08-07",4.5066,4.5409,4.438,4.4723,703000.0],["1998-08-10",4.4838,4.5753,4.4838,4.5295,1498800.0],["1998-08-11",4.4838,4.4952,4.3922,4.4266,716800.0],["1998-08-12",4.4266,4.5981,4.4151,4.5981,798000.0],["1998-08-13",4.5524,4.5867,4.5181,4.5638,413000.0],["1998-08-14",4.5181,4.5524,4.4838,4.5295,391400.0],["1998-08-17",4.5753,4.6324,4.5409,4.621,1041000.0],["1998-08-18",4.6096,4.621,4.5295,4.5753,901800.0],["1998-08-19",4.5638,4.5638,4.5066,4.5524,605400.0],["1998-08-20",4.5753,4.5981,4.5524,4.5867,1263800.0],["1998-08-21",4.5524,4.621,4.5409,4.621,918000.0],["1998-08-24",4.6439,4.6896,4.6324,4.6439,755800.0],["1998-08-25",4.6553,4.7125,4.6439,4.7125,1171600.0],["1998-08-26",4.6896,4.7011,4.6668,4.6896,692000.0],["1998-08-27",4.6896,4.7354,4.6782,4.6782,1447200.0],["1998-08-28",4.6896,4.6896,4.6553,4.6896,692200.0],["1998-08-31",4.6782,4.6782,4.5524,4.6553,2624200.0],["1998-09-01",4.6096,4.6324,4.4952,4.6324,892000.0],["1998-09-02",4.5867,4.5981,4.5066,4.5867,2602000.0],["1998-09-03",4.5409,4.5867,4.4952,4.5753,534400.0],["1998-09-04",4.5981,4.621,4.5409,4.5981,718600.0],["1998-09-08",4.5867,4.6324,4.5295,4.6324,397400.0],["1998-09-09",4.6324,4.6324,4.5753,4.621,433400.0],["1998-09-10",4.5981,4.6439,4.5753,4.6324,654400.0],["1998-09-11",4.5981,4.6553,4.5638,4.6439,464600.0],["1998-09-14",4.6668,4.7125,4.6439,4.7125,580600.0],["1998-09-15",4.6782,4.8383,4.6782,4.8155,649800.0],["1998-09-16",4.804,4.8383,4.7697,4.8383,2367000.0],["1998-09-17",4.7947,4.8411,4.7831,4.8179,3287600.0],["1998-09-18",4.8063,4.8992,4.7947,4.8876,683800.0],["1998-09-21",4.8876,4.9108,4.8411,4.8876,556400.0],["1998-09-22",4.8992,4.9224,4.8411,4.8411,817400.0],["1998-09-23",4.876,4.9572,4.8527,4.9572,743000.0],["1998-09-24",4.9572,4.9572,4.8411,4.8759,1448200.0],["1998-09-25",4.8295,4.9108,4.8295,4.8992,369800.0],["1998-09-28",4.8643,4.9224,4.8411,4.9224,828200.0],["1998-09-29",4.9108,4.992,4.9108,4.9688,528400.0],["1998-09-30",4.9224,4.9224,4.8179,4.8411,740600.0],["1998-10-01",4.8527,4.9688,4.8411,4.9572,850200.0],["1998-10-02",4.9688,5.1778,4.9688,5.1662,1270000.0],["1998-10-05",5.1662,5.3403,5.143,5.3287,1131400.0],["1998-10-06",5.3287,5.3868,5.2591,5.3519,1383400.0],["1998-10-07",5.3635,5.4448,5.3519,5.4216,1077600.0],["1998-10-08",5.3752,5.3752,5.2939,5.3635,882000.0],["1998-10-09",5.3635,5.3635,5.1314,5.201,478800.0],["1998-10-12",5.1546,5.1546,4.8063,4.8643,639000.0],["1998-10-13",4.9108,5.0385,4.8992,5.0385,2289200.0],["1998-10-14",5.1314,5.201,5.0849,5.143,1190400.0],["1998-10-15",5.1197,5.143,4.992,5.0385,1503400.0],["1998-10-16",5.0153,5.0153,4.876,4.9688,1253200.0],["1998-10-19",4.9688,4.9688,4.8759,4.9224,538600.0],["1998-10-20",4.8992,4.9224,4.6786,4.7018,1189000.0],["1998-10-21",4.725,4.8179,4.7018,4.7134,753000.0],["1998-10-22",4.6902,4.8295,4.6438,4.8295,1981200.0],["1998-10-23",4.8411,4.8527,4.7482,4.7947,1004600.0],["1998-10-26",4.7715,4.7947,4.7018,4.7482,688400.0],["1998-10-27",4.7715,4.8179,4.6554,4.7018,621200.0],["1998-10-28",4.7482,4.8295,4.7482,4.7947,664000.0],["1998-10-29",4.7947,4.7947,4.7366,4.7599,397200.0],["1998-10-30",4.8063,4.8411,4.7831,4.8295,791400.0],["1998-11-02",4.8295,4.9688,4.8295,4.934,855600.0],["1998-11-03",4.934,5.0733,4.934,5.0733,662200.0],["1998-11-04",5.0965,5.1197,4.9224,4.992,679800.0],["1998-11-05",4.9688,4.9804,4.9224,4.9456,644000.0],["1998-11-06",4.9224,5.0269,4.9224,4.934,577800.0],["1998-11-09",4.9688,4.9688,4.8759,4.934,463000.0],["1998-11-10",4.9456,4.9572,4.8876,4.9456,1248600.0],["1998-11-11",4.934,4.9456,4.8876,4.8876,550800.0],["1998-11-12",4.9224,4.9688,4.8992,4.9224,703000.0],["1998-11-13",4.9456,4.9572,4.7773,4.9224,1223400.0],["1998-11-16",4.9456,4.9456,4.8643,4.8876,429000.0],["1998-11-17",4.8876,4.934,4.876,4.9108,634000.0],["1998-11-18",4.8992,4.8992,4.7947,4.8295,624400.0],["1998-11-19",4.8295,4.8295,4.7715,4.7947,318000.0],["1998-11-20",4.8179,4.8179,4.725,4.8063,418800.0],["1998-11-23",4.8179,4.8411,4.7947,4.8411,460000.0],["1998-11-24",4.8411,4.8876,4.7947,4.8527,289400.0],["1998-11-25",4.8295,4.8643,4.8179,4.8295,495600.0],["1998-11-27",4.8063,4.8179,4.7482,4.7599,235800.0],["1998-11-30",4.6902,4.7134,4.6205,4.6205,1056800.0],["1998-12-01",4.6786,4.7366,4.6554,4.6902,696200.0],["1998-12-02",4.6902,4.725,4.6786,4.7134,465200.0],["1998-12-03",4.7018,4.725,4.6786,4.6902,425600.0],["1998-12-04",4.7366,4.8411,4.725,4.7599,901200.0],["1998-12-07",4.7366,4.7947,4.7366,4.7947,298400.0],["1998-12-08",4.8179,4.8179,4.7482,4.7947,242400.0],["1998-12-09",4.7831,4.8063,4.7715,4.8063,250400.0],["1998-12-10",4.7831,4.8179,4.7366,4.7482,368000.0],["1998-12-11",4.7482,4.7947,4.7018,4.7366,569000.0],["1998-12-14",4.7366,4.7366,4.6786,4.6902,361200.0],["1998-12-15",4.6902,4.7018,4.6554,4.6786,385400.0],["1998-12-16",4.7018,4.7134,4.6438,4.667,2324600.0],["1998-12-17",4.6934,4.7052,4.6344,4.6462,3853800.0],["1998-12-18",4.6344,4.717,4.6344,4.717,1327600.0],["1998-12-21",4.7288,4.9057,4.717,4.7995,1490800.0],["1998-12-22",4.8113,4.8231,4.7406,4.7642,747400.0],["1998-12-23",4.7759,4.8113,4.7524,4.7995,1037600.0],["1998-12-24",4.7995,4.8349,4.7995,4.8113,93400.0],["1998-12-28",4.8349,4.8349,4.7288,4.7524,433200.0],["1998-12-29",4.7641,4.8113,4.7406,4.7995,554400.0],["1998-12-30",4.7877,4.8349,4.7759,4.7759,364000.0],["1998-12-31",4.7759,4.7877,4.7524,4.7877,496800.0],["1999-01-04",4.7759,4.8467,4.7642,4.8231,645600.0],["1999-01-05",4.8821,4.9057,4.8467,4.9057,882600.0],["1999-01-06",4.8939,4.8939,4.7995,4.8467,882400.0],["1999-01-07",4.8231,4.8939,4.8113,4.8467,714400.0],["1999-01-08",4.8349,4.8585,4.7288,4.7759,925200.0],["1999-01-11",4.7524,4.7642,4.6108,4.6698,914200.0],["1999-01-12",4.6698,4.7406,4.6698,4.7406,1137200.0],["1999-01-13",4.6934,4.7995,4.6934,4.7406,797600.0],["1999-01-14",4.7288,4.7288,4.6462,4.6934,995800.0],["1999-01-15",4.717,4.717,4.658,4.6698,1707800.0],["1999-01-19",4.6816,4.6934,4.6344,4.6462,1221000.0],["1999-01-20",4.6344,4.6698,4.5519,4.5519,1251600.0],["1999-01-21",4.5991,4.6462,4.5873,4.6462,719600.0],["1999-01-22",4.6462,4.658,4.5873,4.6108,437800.0],["1999-01-25",4.5401,4.6344,4.5401,4.6344,560400.0],["1999-01-26",4.6344,4.6462,4.5637,4.5991,502000.0],["1999-01-27",4.5991,4.6226,4.5519,4.5873,659000.0],["1999-01-28",4.5283,4.5519,4.4104,4.434,1062600.0],["1999-01-29",4.4222,4.4222,4.2925,4.3396,785600.0],["1999-02-01",4.316,4.3278,4.2453,4.2689,635200.0],["1999-02-02",4.2453,4.2453,4.1627,4.1981,976800.0],["1999-02-03",4.1863,4.3042,4.1863,4.3042,790600.0],["1999-02-04",4.3278,4.3278,4.2217,4.2571,548800.0],["1999-02-05",4.2335,4.2453,4.1274,4.1745,683000.0],["1999-02-08",4.1627,4.3042,4.1274,4.2689,602800.0],["1999-02-09",4.2807,4.2925,4.1981,4.2099,341200.0],["1999-02-10",4.1745,4.1981,4.1038,4.1392,573400.0],["1999-02-11",4.092,4.1392,4.0802,4.1038,505600.0],["1999-02-12",4.0802,4.1156,4.0566,4.0802,781200.0],["1999-02-16",4.1038,4.1863,4.092,4.1627,1066600.0],["1999-02-17",4.1627,4.2099,4.1038,4.1038,1293600.0],["1999-02-18",4.1156,4.2099,4.092,4.1745,814400.0],["1999-02-19",4.1509,4.2335,4.1392,4.2099,1204000.0],["1999-02-22",4.2099,4.2099,4.0212,4.0684,1824000.0],["1999-02-23",4.0684,4.0684,3.9976,4.0684,1255200.0],["1999-02-24",4.0802,4.1038,4.0094,4.0212,1017800.0],["1999-02-25",4.0212,4.0448,3.8797,3.9505,905000.0],["1999-02-26",4.0212,4.033,3.9269,3.9623,1179600.0],["1999-03-01",3.9623,3.9976,3.9387,3.9858,1197000.0],["1999-03-02",3.9858,4.0212,3.9387,3.9741,1232600.0],["1999-03-03",3.9976,4.0094,3.8325,3.8915,1059400.0],["1999-03-04",3.9269,3.9976,3.8797,3.9976,1768800.0],["1999-03-05",3.9976,4.0684,3.9976,4.0566,2310400.0],["1999-03-08",4.0684,4.0802,3.9741,4.0094,973800.0],["1999-03-09",4.0094,4.0212,3.9033,3.9151,1218600.0],["1999-03-10",3.9269,3.9741,3.8679,3.8679,2256200.0],["1999-03-11",3.8915,3.9151,3.8325,3.8679,1883000.0],["1999-03-12",3.8915,3.9505,3.8797,3.9505,2677200.0],["1999-03-15",3.9505,3.9976,3.9505,3.9858,1579200.0],["1999-03-16",3.9858,4.0448,3.9858,4.0448,7078400.0],["1999-03-17",4.0477,4.0477,3.9516,4.0117,997600.0],["1999-03-18",3.9876,3.9997,3.9516,3.9636,1012400.0],["1999-03-19",3.9636,3.9636,3.9036,3.9156,932400.0],["1999-03-22",3.9156,3.9396,3.8675,3.9276,1048800.0],["1999-03-23",3.9156,3.9276,3.8315,3.8435,1261400.0],["1999-03-24",3.8795,3.9516,3.8435,3.9276,1623000.0],["1999-03-25",3.9276,3.9276,3.8315,3.8315,1083600.0],["1999-03-26",3.8435,3.8435,3.7835,3.8435,1349600.0],["1999-03-29",3.8075,3.8675,3.8075,3.8195,1855800.0],["1999-03-30",3.8075,3.8195,3.6994,3.6994,1037400.0],["1999-03-31",3.7114,3.7474,3.6754,3.6874,1435800.0],["1999-04-01",3.6633,3.6994,3.6633,3.6994,1442200.0],["1999-04-05",3.6994,3.7114,3.6633,3.6994,1023800.0],["1999-04-06",3.6994,3.7234,3.6633,3.6754,884400.0],["1999-04-07",3.6754,3.6754,3.5552,3.5552,1134000.0],["1999-04-08",3.5673,3.6754,3.5552,3.6393,1424600.0],["1999-04-09",3.6153,3.6513,3.5913,3.6273,1119200.0],["1999-04-12",3.6153,3.6633,3.5913,3.6633,1318000.0],["1999-04-13",3.6633,3.6994,3.6033,3.6513,1138000.0],["1999-04-14",3.6513,3.6633,3.6033,3.6033,762200.0],["1999-04-15",3.6754,3.6994,3.6273,3.6513,1804000.0],["1999-04-16",3.7234,3.7474,3.6994,3.7474,1073400.0],["1999-04-19",3.8195,3.8916,3.7594,3.7835,1282600.0],["1999-04-20",3.8075,3.8916,3.7955,3.8916,1920600.0],["1999-04-21",3.8916,3.9516,3.8435,3.8795,1820600.0],["1999-04-22",3.9156,3.9636,3.8916,3.9156,1035000.0],["1999-04-23",3.9156,3.9756,3.9036,3.9156,926200.0],["1999-04-26",3.9276,4.0477,3.9276,4.0357,1810200.0],["1999-04-27",4.0357,4.0957,3.9756,4.0837,1176800.0],["1999-04-28",4.0957,4.1318,4.0477,4.0837,779800.0],["1999-04-29",4.1198,4.1498,4.0477,4.0597,1006400.0],["1999-04-30",4.0597,4.0717,3.9396,3.9876,961600.0],["1999-05-03",4.0117,4.0477,3.9876,4.0117,1211400.0],["1999-05-04",4.0117,4.0357,3.9876,4.0357,892200.0],["1999-05-05",4.0837,4.1077,3.9876,3.9996,1229400.0],["1999-05-06",3.9997,3.9997,3.9516,3.9636,2021600.0],["1999-05-07",3.9636,3.9876,3.9396,3.9756,857200.0],["1999-05-10",3.9756,4.0837,3.9636,4.0597,1972800.0],["1999-05-11",4.0837,4.1558,4.0597,4.1198,1950200.0],["1999-05-12",4.1198,4.1678,4.0957,4.1318,2022400.0],["1999-05-13",4.1198,4.2399,4.1198,4.2038,1656200.0],["1999-05-14",4.2158,4.2158,4.1438,4.1558,1494000.0],["1999-05-17",4.1438,4.1558,4.0957,4.1558,1004400.0],["1999-05-18",4.1438,4.1678,4.0597,4.1198,865000.0],["1999-05-19",4.1558,4.1558,4.0957,4.1318,692000.0],["1999-05-20",4.1318,4.1318,4.0837,4.1077,1052200.0],["1999-05-21",4.1077,4.1798,4.0957,4.1558,2513800.0],["1999-05-24",4.1558,4.1918,4.1077,4.1678,803200.0],["1999-05-25",4.1678,4.2519,4.1678,4.1798,697800.0],["1999-05-26",4.1918,4.2519,4.1558,4.2399,3136000.0],["1999-05-27",4.1918,4.2789,4.1798,4.2038,2629400.0],["1999-05-28",4.2279,4.2999,4.1318,4.1318,1596600.0],["1999-06-01",4.1558,4.2038,4.1198,4.2038,939600.0],["1999-06-02",4.1918,4.2038,4.0837,4.1198,686400.0],["1999-06-03",4.1198,4.1918,4.1198,4.1558,855400.0],["1999-06-04",4.1558,4.2489,4.1558,4.2399,1416600.0],["1999-06-07",4.2279,4.2879,4.2158,4.2759,1012800.0],["1999-06-08",4.2639,4.3119,4.2519,4.2999,1797800.0],["1999-06-09",4.2999,4.336,4.2639,4.2759,974200.0],["1999-06-10",4.2519,4.2519,4.1438,4.1438,1166000.0],["1999-06-11",4.1678,4.2158,4.1558,4.1678,778000.0],["1999-06-14",4.2038,4.2879,4.2038,4.2879,1069000.0],["1999-06-15",4.2759,4.384,4.2519,4.384,1928600.0],["1999-06-16",4.384,4.384,4.3119,4.372,7561400.0],["1999-06-17",4.3994,4.4116,4.3505,4.3749,834000.0],["1999-06-18",4.3138,4.6927,4.3138,4.6804,5929000.0],["1999-06-21",4.8271,4.8637,4.4605,4.4605,10544600.0],["1999-06-22",4.4482,4.5338,4.4238,4.4727,1866200.0],["1999-06-23",4.4605,4.4849,4.4116,4.4116,798400.0],["1999-06-24",4.4482,4.4849,4.3871,4.3871,572600.0],["1999-06-25",4.3749,4.4849,4.3749,4.3994,1333400.0],["1999-06-28",4.4238,4.5216,4.4238,4.4605,1134600.0],["1999-06-29",4.4482,4.4727,4.436,4.4482,806000.0],["1999-06-30",4.436,4.4482,4.3871,4.4238,1186800.0],["1999-07-01",4.4238,4.436,4.3994,4.4116,678200.0],["1999-07-02",4.3994,4.4116,4.3749,4.4116,612200.0],["1999-07-06",4.3871,4.4727,4.3749,4.436,865800.0],["1999-07-07",4.3749,4.4238,4.3749,4.4238,564600.0],["1999-07-08",4.3994,4.4238,4.3749,4.4116,696400.0],["1999-07-09",4.3994,4.5093,4.3994,4.5093,1631000.0],["1999-07-12",4.5093,4.5216,4.4605,4.4971,560600.0],["1999-07-13",4.4727,4.4971,4.4482,4.4482,1626800.0],["1999-07-14",4.4482,4.4482,4.3627,4.436,987600.0],["1999-07-15",4.4727,4.5093,4.4482,4.5093,876800.0],["1999-07-16",4.5216,4.5338,4.4971,4.5216,940800.0],["1999-07-19",4.5093,4.5338,4.4605,4.5093,966800.0],["1999-07-20",4.5093,4.5216,4.4238,4.4727,1174000.0],["1999-07-21",4.4849,4.5216,4.4605,4.5216,490800.0],["1999-07-22",4.4971,4.5093,4.4605,4.5093,377000.0],["1999-07-23",4.5093,4.5093,4.4116,4.436,669600.0],["1999-07-26",4.436,4.5093,4.436,4.4849,278200.0],["1999-07-27",4.4727,4.4971,4.4116,4.4849,468400.0],["1999-07-28",4.4482,4.4482,4.3871,4.3994,444000.0],["1999-07-29",4.3871,4.3871,4.3016,4.326,407600.0],["1999-07-30",4.326,4.4116,4.3138,4.3383,525800.0],["1999-08-02",4.3505,4.4482,4.326,4.3749,428400.0],["1999-08-03",4.3749,4.4116,4.3627,4.3871,449200.0],["1999-08-04",4.3871,4.3871,4.3505,4.3505,1087600.0],["1999-08-05",4.326,4.3627,4.2649,4.326,877000.0],["1999-08-06",4.326,4.3749,4.2649,4.3505,586200.0],["1999-08-09",4.326,4.3994,4.3016,4.326,588600.0],["1999-08-10",4.3138,4.326,4.2283,4.2527,685000.0],["1999-08-11",4.2649,4.3505,4.2649,4.3505,709200.0],["1999-08-12",4.326,4.3383,4.3016,4.3383,347400.0],["1999-08-13",4.326,4.326,4.2527,4.2772,728000.0],["1999-08-16",4.2772,4.2772,4.2283,4.2405,1154200.0],["1999-08-17",4.2649,4.3383,4.2527,4.326,689800.0],["1999-08-18",4.326,4.326,4.2649,4.2894,380600.0],["1999-08-19",4.2649,4.3138,4.2283,4.3138,640200.0],["1999-08-20",4.3016,4.3505,4.2772,4.3505,588800.0],["1999-08-23",4.3505,4.3871,4.326,4.3871,549800.0],["1999-08-24",4.3871,4.3994,4.326,4.3749,396000.0],["1999-08-25",4.4116,4.4727,4.3749,4.4727,447600.0],["1999-08-26",4.4727,4.4971,4.4482,4.4849,480000.0],["1999-08-27",4.4727,4.4971,4.4605,4.4971,549400.0],["1999-08-30",4.5216,4.5338,4.3994,4.3994,960200.0],["1999-08-31",4.3994,4.436,4.3138,4.3627,921200.0],["1999-09-01",4.3505,4.3994,4.326,4.3627,760400.0],["1999-09-02",4.3383,4.3871,4.2649,4.3627,512600.0],["1999-09-03",4.3505,4.436,4.3505,4.4116,541000.0],["1999-09-07",4.4238,4.4238,4.3138,4.3138,843600.0],["1999-09-08",4.326,4.3383,4.2649,4.2894,471400.0],["1999-09-09",4.2772,4.3627,4.2527,4.3505,792600.0],["1999-09-10",4.3505,4.3749,4.3383,4.3749,311600.0],["1999-09-13",4.326,4.3994,4.3138,4.3749,702600.0],["1999-09-14",4.3749,4.3871,4.3016,4.326,413200.0],["1999-09-15",4.3505,4.4116,4.3505,4.3627,1648800.0],["1999-09-16",4.403,4.403,4.3284,4.3657,5213000.0],["1999-09-17",4.3533,4.3906,4.3533,4.3657,588200.0],["1999-09-20",4.3657,4.3781,4.2786,4.2786,566800.0],["1999-09-21",4.2662,4.2662,4.1916,4.1916,1026400.0],["1999-09-22",4.1916,4.2289,4.1667,4.1791,434600.0],["1999-09-23",4.1791,4.1916,4.0921,4.1045,426000.0],["1999-09-24",4.0796,4.1294,4.0796,4.0921,381800.0],["1999-09-27",4.0796,4.1294,4.0672,4.0796,493000.0],["1999-09-28",4.0174,4.1045,3.9801,4.1045,789000.0],["1999-09-29",4.1045,4.1045,4.0299,4.0672,435000.0],["1999-09-30",4.0672,4.1542,4.0672,4.1418,666000.0],["1999-10-01",4.1542,4.2164,4.1169,4.2164,760000.0],["1999-10-04",4.204,4.3284,4.204,4.2537,1157400.0],["1999-10-05",4.2537,4.2537,4.1169,4.1916,2053600.0],["1999-10-06",4.1916,4.2164,4.1791,4.204,843600.0],["1999-10-07",4.1791,4.1916,4.0921,4.1169,887200.0],["1999-10-08",4.1418,4.1542,4.1169,4.1542,524800.0],["1999-10-11",4.1045,4.1791,4.0921,4.1294,390600.0],["1999-10-12",4.1045,4.1045,4.0547,4.0672,466200.0],["1999-10-13",4.0672,4.1418,4.0547,4.0921,429000.0],["1999-10-14",4.0921,4.1418,4.0672,4.1418,875600.0],["1999-10-15",4.1418,4.1418,4.0672,4.1045,787600.0],["1999-10-18",4.1045,4.1916,4.0921,4.1418,1044800.0],["1999-10-19",4.1667,4.1667,4.0423,4.0672,729600.0],["1999-10-20",4.0547,4.0921,3.9801,3.9926,1128000.0],["1999-10-21",3.9926,4.0547,3.9801,3.9926,624800.0],["1999-10-22",4.0174,4.0921,3.9926,4.0672,791800.0],["1999-10-25",3.9926,4.1045,3.9801,4.0672,754200.0],["1999-10-26",4.0423,4.1169,3.9926,3.9926,561800.0],["1999-10-27",3.9925,4.1169,3.9925,4.0174,1013200.0],["1999-10-28",4.0672,4.1294,4.0299,4.0672,835600.0],["1999-10-29",4.0672,4.1045,4.0299,4.0672,613000.0],["1999-11-01",4.0547,4.0921,4.0423,4.0672,458800.0],["1999-11-02",4.0672,4.1542,4.0672,4.0796,667800.0],["1999-11-03",4.1045,4.1045,3.9801,4.005,1360400.0],["1999-11-04",4.0299,4.0796,4.0174,4.0299,774200.0],["1999-11-05",4.0547,4.0796,3.9926,4.005,690200.0],["1999-11-08",4.0174,4.0299,3.9801,4.0174,523600.0],["1999-11-09",4.0299,4.0299,3.9179,3.9428,566000.0],["1999-11-10",3.9304,3.9677,3.8806,3.8806,382800.0],["1999-11-11",3.9179,3.9304,3.8682,3.9179,460200.0],["1999-11-12",3.9055,3.9677,3.8931,3.9179,733600.0],["1999-11-15",3.8931,3.9179,3.8682,3.9179,449200.0],["1999-11-16",3.9304,3.9801,3.893,3.9677,710800.0],["1999-11-17",3.8806,3.9552,3.8309,3.8806,693000.0],["1999-11-18",3.893,3.9055,3.7935,3.7935,732200.0],["1999-11-19",3.7562,3.7811,3.7314,3.7562,740400.0],["1999-11-22",3.7562,3.7687,3.6194,3.6567,2067000.0],["1999-11-23",3.6692,3.6692,3.5945,3.607,1015600.0],["1999-11-24",3.607,3.6319,3.5945,3.5945,939000.0],["1999-11-26",3.607,3.607,3.5448,3.5572,487800.0],["1999-11-29",3.5324,3.5324,3.4204,3.4453,1390600.0],["1999-11-30",3.495,3.7189,3.4328,3.6816,1654600.0],["1999-12-01",3.7314,3.7314,3.607,3.6194,1518000.0],["1999-12-02",3.6567,3.6816,3.6194,3.6319,674200.0],["1999-12-03",3.6319,3.7065,3.607,3.6319,650400.0],["1999-12-06",3.6194,3.7189,3.6194,3.6816,1098000.0],["1999-12-07",3.6443,3.694,3.6443,3.6692,1143000.0],["1999-12-08",3.694,3.7438,3.6816,3.694,1244200.0],["1999-12-09",3.694,3.694,3.5821,3.6319,1533400.0],["1999-12-10",3.6319,3.6443,3.5821,3.5821,407200.0],["1999-12-13",3.5821,3.607,3.5075,3.5324,1930200.0],["1999-12-14",3.5572,3.607,3.5448,3.5572,946600.0],["1999-12-15",3.5572,3.6567,3.5448,3.6443,1811400.0],["1999-12-16",3.6319,3.7314,3.6319,3.7189,28431600.0],["1999-12-17",3.722,3.722,3.633,3.6585,2025800.0],["1999-12-20",3.6076,3.6457,3.5695,3.5822,1072200.0],["1999-12-21",3.5822,3.6839,3.5822,3.6203,975000.0],["1999-12-22",3.633,3.6712,3.6203,3.633,617600.0],["1999-12-23",3.6585,3.6839,3.6457,3.6839,694800.0],["1999-12-27",3.6585,3.6839,3.6458,3.6458,951600.0],["1999-12-28",3.633,3.6839,3.633,3.6458,2654400.0],["1999-12-29",3.633,3.6585,3.5568,3.5822,739000.0],["1999-12-30",3.5695,3.6076,3.5441,3.5441,849400.0],["1999-12-31",3.5314,3.5441,3.4806,3.5314,704600.0],["2000-01-03",3.506,3.5695,3.4298,3.5187,1024800.0],["2000-01-04",3.506,3.6076,3.506,3.5568,1462200.0],["2000-01-05",3.6076,3.6966,3.5949,3.633,2963400.0],["2000-01-06",3.6585,3.7601,3.6076,3.7347,854600.0],["2000-01-07",3.7474,3.7601,3.633,3.6585,920000.0],["2000-01-10",3.6839,3.6966,3.6076,3.6203,855400.0],["2000-01-11",3.4679,3.4679,3.3028,3.4298,3798000.0],["2000-01-12",3.4171,3.5822,3.4044,3.5822,1728400.0],["2000-01-13",3.5441,3.5949,3.4933,3.5568,874800.0],["2000-01-14",3.5314,3.5441,3.4298,3.5441,1452000.0],["2000-01-18",3.5187,3.5441,3.4679,3.5187,1398000.0],["2000-01-19",3.5314,3.5314,3.4552,3.506,4103000.0],["2000-01-20",3.4679,3.4933,3.4679,3.4933,1091800.0],["2000-01-21",3.4933,3.5441,3.4552,3.5441,1649000.0],["2000-01-24",3.4933,3.5314,3.4806,3.4933,1118800.0],["2000-01-25",3.4806,3.5441,3.4425,3.506,1140400.0],["2000-01-26",3.8236,3.8871,3.6585,3.7855,9202200.0],["2000-01-27",3.7601,3.7601,3.6712,3.722,2469200.0],["2000-01-28",3.7093,3.722,3.6457,3.6839,1798200.0],["2000-01-31",3.6839,3.7982,3.6712,3.7728,1273400.0],["2000-02-01",3.7474,3.7982,3.7474,3.7982,968800.0],["2000-02-02",3.7728,3.8617,3.7728,3.8109,1315400.0],["2000-02-03",3.8363,3.9125,3.8236,3.8617,1677200.0],["2000-02-04",3.8617,3.8744,3.8363,3.8617,1912200.0],["2000-02-07",3.8617,3.8998,3.849,3.8744,1934600.0],["2000-02-08",3.8617,3.8871,3.8617,3.8744,1772400.0],["2000-02-09",3.8744,3.8998,3.8109,3.8109,1681200.0],["2000-02-10",3.8363,3.8617,3.7855,3.8109,2027000.0],["2000-02-11",3.8109,3.8363,3.7855,3.8236,1072000.0],["2000-02-14",3.8236,3.8617,3.8109,3.8236,4459400.0],["2000-02-15",3.8236,3.849,3.8109,3.8363,1369800.0],["2000-02-16",3.8236,3.8617,3.8236,3.849,2387200.0],["2000-02-17",3.849,3.8744,3.8109,3.8109,2765000.0],["2000-02-18",3.8109,3.849,3.7855,3.8077,2007200.0],["2000-02-22",3.7855,3.8109,3.7601,3.7728,2422600.0],["2000-02-23",3.7601,3.7728,3.7347,3.7347,2959000.0],["2000-02-24",3.7347,3.7601,3.6839,3.7093,5127000.0],["2000-02-25",3.6966,3.8109,3.6839,3.8109,5155800.0],["2000-02-28",3.7982,3.7982,3.6076,3.6839,5035200.0],["2000-02-29",3.6585,3.6712,3.6203,3.6585,1706200.0],["2000-03-01",3.6585,3.6585,3.5695,3.6585,1559000.0],["2000-03-02",3.633,3.633,3.5187,3.5695,964800.0],["2000-03-03",3.5822,3.6076,3.5568,3.5822,1707800.0],["2000-03-06",3.5822,3.5949,3.4679,3.5314,966400.0],["2000-03-07",3.506,3.5441,3.4806,3.506,1497400.0],["2000-03-08",3.4552,3.5187,3.4425,3.4552,1649600.0],["2000-03-09",3.4679,3.506,3.4552,3.4679,1510600.0],["2000-03-10",3.5314,3.5949,3.506,3.5441,1982400.0],["2000-03-13",3.506,3.5568,3.4933,3.506,1119800.0],["2000-03-14",3.4679,3.506,3.4298,3.4552,1834400.0],["2000-03-15",3.4552,3.6203,3.4552,3.6203,7568200.0],["2000-03-16",3.6203,3.8136,3.6203,3.8007,3178800.0],["2000-03-17",3.7621,3.7749,3.6203,3.6332,2376000.0],["2000-03-20",3.6719,3.6976,3.543,3.5817,1274400.0],["2000-03-21",3.5946,3.5946,3.5044,3.5817,1008400.0],["2000-03-22",3.543,3.5559,3.4657,3.5044,1011800.0],["2000-03-23",3.4529,3.5817,3.4529,3.5398,673000.0],["2000-03-24",3.543,3.5946,3.5044,3.5817,1058200.0],["2000-03-27",3.5817,3.6461,3.5559,3.5946,1133200.0],["2000-03-28",3.5302,3.5946,3.5044,3.5302,841200.0],["2000-03-29",3.4786,3.6203,3.4657,3.6075,1146200.0],["2000-03-30",3.6332,3.6332,3.5044,3.5688,763800.0],["2000-03-31",3.543,3.543,3.44,3.4529,938800.0],["2000-04-03",3.4915,3.4915,3.3369,3.4271,884800.0],["2000-04-04",3.4657,3.543,3.4013,3.4271,1332200.0],["2000-04-05",3.4271,3.5559,3.4142,3.5044,1083000.0],["2000-04-06",3.5559,3.5559,3.4786,3.5044,604600.0],["2000-04-07",3.5559,3.5688,3.4657,3.5302,604800.0],["2000-04-10",3.5817,3.6203,3.5044,3.5688,848200.0],["2000-04-11",3.6075,3.659,3.5559,3.6461,2470600.0],["2000-04-12",3.6461,3.8007,3.6461,3.775,2314800.0],["2000-04-13",3.7621,3.9167,3.7234,3.8523,1624800.0],["2000-04-14",3.8007,3.9553,3.7492,3.8007,1310800.0],["2000-04-17",3.7749,3.8909,3.659,3.8909,1431600.0],["2000-04-18",3.8651,3.9038,3.7878,3.8265,1193400.0],["2000-04-19",3.8136,3.8523,3.6976,3.8265,716000.0],["2000-04-20",3.8394,3.8394,3.7363,3.8007,796400.0],["2000-04-24",3.7621,3.9553,3.7621,3.8007,1310000.0],["2000-04-25",3.7878,3.8651,3.7363,3.8651,1303800.0],["2000-04-26",3.8523,3.9167,3.8136,3.8909,751600.0],["2000-04-27",3.8136,3.8651,3.6976,3.7363,558600.0],["2000-04-28",3.7105,3.9167,3.6848,3.8265,1654600.0],["2000-05-01",3.7105,3.8007,3.7105,3.7363,669000.0],["2000-05-02",3.6848,3.7492,3.5044,3.5044,999000.0],["2000-05-03",3.5559,3.7492,3.5302,3.7363,1455000.0],["2000-05-04",3.6848,3.9167,3.659,3.8909,1252800.0],["2000-05-05",3.7105,3.9167,3.7105,3.9038,883800.0],["2000-05-08",3.7878,3.9296,3.775,3.8136,816800.0],["2000-05-09",3.7621,3.9038,3.7621,3.8523,1028400.0],["2000-05-10",3.8007,3.8909,3.775,3.775,647600.0],["2000-05-11",3.7234,3.8394,3.7234,3.8394,630000.0],["2000-05-12",3.8651,3.8909,3.7234,3.7492,390800.0],["2000-05-15",3.7105,3.9296,3.7105,3.9038,791600.0],["2000-05-16",3.878,3.878,3.775,3.775,515000.0],["2000-05-17",3.7621,3.8136,3.7234,3.8007,1021400.0],["2000-05-18",3.775,3.9296,3.775,3.7878,675200.0],["2000-05-19",3.7878,3.8394,3.7492,3.775,410200.0],["2000-05-22",3.7878,3.8909,3.775,3.8651,438000.0],["2000-05-23",3.8651,3.9167,3.7621,3.878,777400.0],["2000-05-24",3.8265,3.9553,3.8265,3.9296,843600.0],["2000-05-25",3.878,3.9038,3.7878,3.8265,662800.0],["2000-05-26",3.8523,3.9038,3.8265,3.878,288000.0],["2000-05-30",3.878,3.9167,3.8394,3.878,551000.0],["2000-05-31",3.878,3.9424,3.8523,3.9038,880400.0],["2000-06-01",3.9167,3.9682,3.9038,3.9424,701600.0],["2000-06-02",3.9553,3.9682,3.8651,3.8909,498200.0],["2000-06-05",3.8909,3.9038,3.7492,3.7878,786600.0],["2000-06-06",3.7492,3.9038,3.7492,3.8265,660000.0],["2000-06-07",3.8265,3.9167,3.8007,3.8265,539800.0],["2000-06-08",3.8007,3.8007,3.7234,3.775,623000.0],["2000-06-09",3.7878,3.8909,3.7878,3.8523,673400.0],["2000-06-12",3.8523,3.9167,3.8265,3.8909,718800.0],["2000-06-13",3.8909,3.9553,3.8909,3.9167,485400.0],["2000-06-14",3.9167,3.9296,3.8265,3.8265,712000.0],["2000-06-15",3.8394,3.9167,3.8265,3.8909,806600.0],["2000-06-16",3.8909,3.9424,3.8909,3.9102,5637200.0],["2000-06-19",3.8906,3.9559,3.8776,3.9298,2160200.0],["2000-06-20",3.8906,3.9037,3.7731,3.8645,958800.0],["2000-06-21",3.8776,3.9429,3.8384,3.8645,644200.0],["2000-06-22",3.8776,3.8776,3.7993,3.7993,628000.0],["2000-06-23",3.7993,3.8776,3.7993,3.8254,485400.0],["2000-06-26",3.8384,3.8776,3.7862,3.7993,830200.0],["2000-06-27",3.8515,3.8515,3.5904,3.6556,1855600.0],["2000-06-28",3.6426,3.9037,3.5512,3.6948,1015800.0],["2000-06-29",3.6948,3.7079,3.6034,3.6295,642600.0],["2000-06-30",3.5773,3.6426,3.5381,3.5512,2888000.0],["2000-07-03",3.5512,3.7209,3.5512,3.6818,642200.0],["2000-07-05",3.6817,3.7601,3.5904,3.6295,1478400.0],["2000-07-06",3.6295,3.7601,3.6165,3.747,1820600.0],["2000-07-07",3.7079,3.7862,3.7079,3.747,748400.0],["2000-07-10",3.747,3.8776,3.734,3.8384,957400.0],["2000-07-11",3.8515,3.8645,3.7731,3.8645,600600.0],["2000-07-12",3.8906,3.9037,3.8254,3.8776,1025000.0],["2000-07-13",3.8123,3.8776,3.8123,3.8645,1330400.0],["2000-07-14",3.8645,3.9298,3.8384,3.9298,850400.0],["2000-07-17",3.9298,3.9298,3.8254,3.9168,1808600.0],["2000-07-18",3.9168,3.9429,3.8384,3.8645,1686200.0],["2000-07-19",3.8776,3.8906,3.7731,3.7993,1143000.0],["2000-07-20",3.7731,3.8906,3.7731,3.8254,1370800.0],["2000-07-21",3.8123,3.8254,3.747,3.7862,610600.0],["2000-07-24",3.734,3.8254,3.7209,3.8123,763600.0],["2000-07-25",3.7993,3.8515,3.7862,3.8515,597200.0],["2000-07-26",3.7993,3.7993,3.7209,3.7242,972800.0],["2000-07-27",3.7601,3.8515,3.7601,3.8123,507400.0],["2000-07-28",3.7993,3.8776,3.7993,3.8776,546400.0],["2000-07-31",3.9037,3.969,3.8515,3.9168,2530800.0],["2000-08-01",3.8906,3.982,3.8776,3.982,978400.0],["2000-08-02",3.982,3.982,3.9037,3.9037,634800.0],["2000-08-03",3.9559,4.0734,3.9429,4.0245,1130000.0],["2000-08-04",3.9951,4.0343,3.9429,4.0343,748200.0],["2000-08-07",4.0081,4.0473,3.982,4.0375,389800.0],["2000-08-08",4.0212,4.0604,3.969,4.0473,827400.0],["2000-08-09",3.9951,4.0473,3.969,3.9918,644400.0],["2000-08-10",3.969,3.982,3.8776,3.92,788200.0],["2000-08-11",3.7993,3.9168,3.7993,3.8939,1155400.0],["2000-08-14",3.8906,3.969,3.8384,3.9168,1299800.0],["2000-08-15",3.8776,4.0473,3.8776,4.0212,1072800.0],["2000-08-16",3.969,4.0995,3.969,4.0897,879200.0],["2000-08-17",4.0734,4.1256,4.0343,4.0995,938400.0],["2000-08-18",4.0995,4.1126,4.0734,4.0734,820600.0],["2000-08-21",4.0734,4.1257,4.0604,4.0734,708200.0],["2000-08-22",4.0343,4.0865,4.0343,4.0473,537400.0],["2000-08-23",3.9429,4.0343,3.9298,4.0081,789200.0],["2000-08-24",3.982,3.9951,3.9168,3.9168,470200.0],["2000-08-25",3.9168,3.9559,3.8906,3.9037,393200.0],["2000-08-28",3.8906,3.9951,3.8645,3.9559,514200.0],["2000-08-29",3.8254,3.9559,3.8254,3.8645,962000.0],["2000-08-30",3.8645,3.9429,3.8645,3.9168,653200.0],["2000-08-31",3.9037,4.0995,3.8906,4.0767,2799800.0],["2000-09-01",4.0604,4.1126,3.9559,4.0897,1725400.0],["2000-09-05",4.0473,4.1126,4.0343,4.0734,742000.0],["2000-09-06",4.0473,4.1257,4.0473,4.0865,957400.0],["2000-09-07",4.0865,4.1387,4.0473,4.0734,1187000.0],["2000-09-08",4.0734,4.1257,4.0734,4.1191,1076800.0],["2000-09-11",4.1257,4.2693,4.1257,4.2334,1373200.0],["2000-09-12",4.2301,4.2562,4.1518,4.1909,615400.0],["2000-09-13",4.2301,4.2823,4.1779,4.1779,1078800.0],["2000-09-14",4.1779,4.217,4.1126,4.1779,875600.0],["2000-09-15",4.1648,4.2562,4.1648,4.2073,5933000.0],["2000-09-18",4.2039,4.2436,4.1643,4.2403,1040600.0],["2000-09-19",4.2304,4.2436,4.1114,4.1246,1303000.0],["2000-09-20",4.0982,4.1246,4.0585,4.0982,919000.0],["2000-09-21",4.085,4.1511,3.9924,4.0056,540400.0],["2000-09-22",4.0585,4.0982,3.966,3.9924,627000.0],["2000-09-25",4.0056,4.0321,3.9924,4.0189,520800.0],["2000-09-26",3.9924,4.2039,3.9924,4.1775,814600.0],["2000-09-27",4.1775,4.2304,4.1643,4.2073,1389400.0],["2000-09-28",4.1775,4.2568,4.1643,4.2172,1731600.0],["2000-09-29",4.2965,4.4419,4.2965,4.4055,2478600.0],["2000-10-02",4.4022,4.4419,4.3229,4.389,1235800.0],["2000-10-03",4.3758,4.4287,4.2965,4.3229,788200.0],["2000-10-04",4.3361,4.4155,4.2436,4.27,1130600.0],["2000-10-05",4.2436,4.3229,4.1775,4.1907,512800.0],["2000-10-06",4.1511,4.2833,4.1511,4.2833,514000.0],["2000-10-09",4.2304,4.3494,4.2304,4.2568,722000.0],["2000-10-10",4.2833,4.3361,4.1775,4.2039,935600.0],["2000-10-11",4.2568,4.3361,4.1643,4.2304,814000.0],["2000-10-12",4.2304,4.3361,4.1775,4.2304,732600.0],["2000-10-13",4.2172,4.2833,4.2172,4.2436,400800.0],["2000-10-16",4.27,4.3494,4.2436,4.3494,754000.0],["2000-10-17",4.4022,4.4155,4.2965,4.4155,1280200.0],["2000-10-18",4.4155,4.4155,4.2039,4.27,670800.0],["2000-10-19",4.2172,4.3494,4.1775,4.3097,433200.0],["2000-10-20",4.2568,4.3626,4.2436,4.3361,462400.0],["2000-10-23",4.3361,4.3361,4.2304,4.2568,1029000.0],["2000-10-24",4.2568,4.2568,4.1511,4.2039,819200.0],["2000-10-25",4.1775,4.27,4.0982,4.1246,544400.0],["2000-10-26",4.1378,4.2833,4.1246,4.2568,829000.0],["2000-10-27",4.2039,4.2965,4.1907,4.27,768400.0],["2000-10-30",4.3097,4.3361,4.2568,4.3361,885800.0],["2000-10-31",4.3229,4.389,4.2965,4.3758,1043600.0],["2000-11-01",4.4022,4.5212,4.3626,4.4816,1609200.0],["2000-11-02",4.4816,4.5477,4.4683,4.508,1176400.0],["2000-11-03",4.5212,4.5741,4.4022,4.4419,1335200.0],["2000-11-06",4.4419,4.6005,4.4419,4.5609,876600.0],["2000-11-07",4.5212,4.5609,4.4155,4.5344,730800.0],["2000-11-08",4.5344,4.5741,4.508,4.5477,729800.0],["2000-11-09",4.5741,4.6534,4.5477,4.6534,1646400.0],["2000-11-10",4.627,4.7063,4.6005,4.6799,738400.0],["2000-11-13",4.6534,4.746,4.6138,4.6402,941000.0],["2000-11-14",4.6402,4.6666,4.5741,4.6005,641400.0],["2000-11-15",4.6005,4.6799,4.5212,4.6534,1128800.0],["2000-11-16",4.6138,4.7592,4.6138,4.7195,510400.0],["2000-11-17",4.7327,4.8649,4.7063,4.8385,983800.0],["2000-11-20",4.8517,4.9839,4.8385,4.9575,949600.0],["2000-11-21",4.9839,5.1029,4.9178,5.1029,1796000.0],["2000-11-22",4.8914,5.1029,4.8914,5.0765,1292600.0],["2000-11-24",5.0368,5.0632,4.9707,5.0368,368400.0],["2000-11-27",5.0765,5.1822,5.05,5.1426,2328400.0],["2000-11-28",5.1426,5.2615,5.0897,5.169,1112600.0],["2000-11-29",5.169,5.2351,5.1029,5.1822,833800.0],["2000-11-30",5.2087,5.2351,4.9707,5.169,1121000.0],["2000-12-01",5.1293,5.1954,4.9971,5.1426,713400.0],["2000-12-04",5.0897,5.2219,5.0897,5.169,681200.0],["2000-12-05",5.1822,5.1822,5.0765,5.169,1135200.0],["2000-12-06",5.169,5.1822,4.9575,5.05,1262400.0],["2000-12-07",5.0236,5.1293,4.9971,5.1161,816600.0],["2000-12-08",4.9443,4.9707,4.6005,4.8517,2575000.0],["2000-12-11",4.5477,4.5873,4.2304,4.4287,2843600.0],["2000-12-12",4.4419,4.7063,4.4419,4.7063,2197200.0],["2000-12-13",4.6799,4.6931,4.5609,4.6666,1641600.0],["2000-12-14",4.627,4.746,4.5477,4.627,1767800.0],["2000-12-15",4.5741,4.6931,4.5741,4.6799,1711200.0],["2000-12-18",4.6666,4.8914,4.5477,4.8782,2226400.0],["2000-12-19",4.8782,4.945,4.7178,4.7846,1961000.0],["2000-12-20",4.8113,4.8782,4.7846,4.8381,1551400.0],["2000-12-21",4.8113,4.9851,4.6777,4.9717,3521200.0],["2000-12-22",4.8648,4.8782,4.8113,4.8514,2282800.0],["2000-12-26",4.8648,4.9183,4.8113,4.9183,1013200.0],["2000-12-27",4.9183,5.0118,4.8782,4.9717,890600.0],["2000-12-28",4.9717,4.9717,4.8782,4.9316,1079000.0],["2000-12-29",4.9183,4.9717,4.8381,4.9717,1303400.0],["2001-01-02",4.9183,4.9316,4.7579,4.8113,1155000.0],["2001-01-03",4.8381,4.8648,4.6911,4.7044,2309800.0],["2001-01-04",4.7044,4.7044,3.8357,4.1565,6732600.0],["2001-01-05",4.1698,4.3569,4.1164,4.1832,2611600.0],["2001-01-08",4.1297,4.2367,4.1297,4.2099,1877600.0],["2001-01-09",4.1164,4.2634,4.0228,4.25,1399000.0],["2001-01-10",4.2367,4.25,4.0763,4.2233,1357000.0],["2001-01-11",4.1565,4.1565,3.7555,3.8892,1987400.0],["2001-01-12",3.8892,3.9426,3.7555,3.9293,1791600.0],["2001-01-16",4.0362,4.0362,3.7021,3.9293,1904400.0],["2001-01-17",3.9293,4.0228,3.8624,4.0094,2371400.0],["2001-01-18",4.0495,4.0896,4.0094,4.0629,1185800.0],["2001-01-19",4.1698,4.1698,3.9961,4.0495,1437200.0],["2001-01-22",4.0495,4.1431,4.0362,4.0763,1128800.0],["2001-01-23",4.103,4.1966,4.0362,4.0495,1394200.0],["2001-01-24",4.0896,4.3035,4.0495,4.2767,4329200.0],["2001-01-25",4.4906,4.5841,4.2767,4.3703,4326400.0],["2001-01-26",4.3703,4.5173,4.1966,4.3302,970000.0],["2001-01-29",4.3302,4.4906,4.2789,4.4286,1756800.0],["2001-01-30",4.3944,4.5227,4.3067,4.4093,2304800.0],["2001-01-31",4.4179,4.4906,4.2554,4.3559,1595200.0],["2001-02-01",4.3559,4.3944,4.1698,4.3045,1770800.0],["2001-02-02",4.4157,4.4585,4.3302,4.4585,2696600.0],["2001-02-05",4.4478,4.5633,4.3751,4.5526,1105800.0],["2001-02-06",4.4585,4.5419,4.4585,4.5312,1093200.0],["2001-02-07",4.5227,4.6959,4.5013,4.6959,1655000.0],["2001-02-08",4.6082,4.7023,4.5975,4.6531,1028200.0],["2001-02-09",4.5975,4.8242,4.5975,4.8113,2067600.0],["2001-02-12",4.76,4.8584,4.6617,4.7686,1449000.0],["2001-02-13",4.7172,4.7322,4.6531,4.7237,1314800.0],["2001-02-14",4.5761,4.6895,4.5654,4.6424,1240000.0],["2001-02-15",4.5889,4.6467,4.5547,4.6467,1346400.0],["2001-02-16",4.5761,4.7472,4.5761,4.698,2335800.0],["2001-02-20",4.6617,4.7087,4.5761,4.6617,1574600.0],["2001-02-21",4.683,4.7557,4.6617,4.6916,1073800.0],["2001-02-22",4.6403,4.7258,4.544,4.6873,864600.0],["2001-02-23",4.636,4.7429,4.6082,4.7258,1124200.0],["2001-02-26",4.7322,4.8413,4.6873,4.7515,974200.0],["2001-02-27",4.7258,4.8049,4.7044,4.7707,1059600.0],["2001-02-28",4.7707,4.7793,4.6937,4.7793,753200.0],["2001-03-01",4.6617,4.7793,4.6617,4.7451,913400.0],["2001-03-02",4.7151,4.8605,4.6809,4.8456,1138000.0],["2001-03-05",4.7964,4.8627,4.7686,4.8413,797600.0],["2001-03-06",4.9183,4.9183,4.8006,4.8434,767400.0],["2001-03-07",4.9183,5.0466,4.9076,5.0466,1830000.0],["2001-03-08",4.9717,5.1193,4.9717,5.0765,1265800.0],["2001-03-09",5.0679,5.0765,4.9183,4.9503,823600.0],["2001-03-12",4.9525,5.0145,4.8776,4.9375,952400.0],["2001-03-13",4.9183,4.961,4.79,4.9247,633200.0],["2001-03-14",4.8541,4.9311,4.7814,4.884,1832600.0],["2001-03-15",4.884,4.9546,4.8113,4.9418,6185600.0],["2001-03-16",4.918,4.9785,4.7559,4.8121,2146800.0],["2001-03-19",4.8964,4.9764,4.8186,4.9699,776600.0],["2001-03-20",4.8531,4.9158,4.7559,4.8445,1101600.0],["2001-03-21",4.7667,4.918,4.7667,4.8099,726800.0],["2001-03-22",4.7775,4.8315,4.5246,4.6953,2286600.0],["2001-03-23",4.6478,4.6543,4.4965,4.5548,1063600.0],["2001-03-26",4.7559,5.011,4.7105,4.972,2595200.0],["2001-03-27",4.9288,5.0261,4.9245,4.9504,1603200.0],["2001-03-28",4.9937,5.0153,4.9396,4.9829,1211400.0],["2001-03-29",4.972,5.0261,4.9288,5.0131,733000.0],["2001-03-30",4.972,5.078,4.9612,5.0326,891800.0],["2001-04-02",4.9937,5.1428,4.972,5.0369,1366000.0],["2001-04-03",5.0369,5.0715,4.9526,5.0239,1253000.0],["2001-04-04",5.078,5.0953,4.9612,5.0239,917200.0],["2001-04-05",5.0239,5.2423,4.9439,5.2206,2001000.0],["2001-04-06",5.199,5.2639,4.7515,4.8207,4549400.0],["2001-04-09",4.8856,5.0261,4.8769,5.0088,2034000.0],["2001-04-10",5.0585,5.2941,5.0585,5.2228,1887400.0],["2001-04-11",5.1126,5.2401,5.078,5.1558,1026800.0],["2001-04-12",5.1666,5.2098,5.1017,5.1342,1146800.0],["2001-04-16",5.1774,5.4606,5.1774,5.4152,2700400.0],["2001-04-17",5.4152,5.6833,5.4152,5.64,3550000.0],["2001-04-18",5.7287,5.7503,5.519,5.6054,2677400.0],["2001-04-19",5.4476,5.5881,5.3612,5.426,2129200.0],["2001-04-20",5.4584,5.4822,5.2725,5.2855,2179400.0],["2001-04-23",5.2963,5.5622,5.2898,5.5579,1775800.0],["2001-04-24",5.6098,5.8151,5.5708,5.8086,3276000.0],["2001-04-25",5.8151,5.8367,5.6854,5.7092,1476200.0],["2001-04-26",5.7611,6.0032,5.7373,5.8692,2314600.0],["2001-04-27",6.0529,6.1502,5.8886,6.1005,3006000.0],["2001-04-30",6.0962,6.0962,5.9016,5.9816,2562400.0],["2001-05-01",5.9773,6.0421,5.9124,5.9751,1452400.0],["2001-05-02",6.0097,6.0118,5.88,5.9708,2316400.0],["2001-05-03",5.9448,6.0637,5.8411,5.8648,2152600.0],["2001-05-04",5.7719,5.9427,5.7611,5.9016,1369400.0],["2001-05-07",6.107,6.1178,5.8886,5.9902,1408200.0],["2001-05-08",5.9989,6.0637,5.9556,6.0594,1029200.0],["2001-05-09",6.0572,6.1826,6.0291,6.1048,1775400.0],["2001-05-10",6.161,6.1718,6.0508,6.094,982800.0],["2001-05-11",6.107,6.1848,6.094,6.1372,744000.0],["2001-05-14",6.1264,6.1307,6.0529,6.0745,1179400.0],["2001-05-15",6.107,6.107,5.9665,5.9967,1775200.0],["2001-05-16",5.9902,6.027,5.934,5.9881,2507200.0],["2001-05-17",6.0097,6.0205,5.9124,5.9448,2000000.0],["2001-05-18",5.9232,6.0075,5.9016,5.9167,1867200.0],["2001-05-21",5.934,6.148,5.9254,6.1113,1259400.0],["2001-05-22",6.1588,6.1588,6.0767,6.1221,1164800.0],["2001-05-23",6.1221,6.1545,6.0421,6.0508,3065400.0],["2001-05-24",6.0529,6.0529,5.9232,5.9902,761400.0],["2001-05-25",6.0313,6.0313,5.7546,5.8086,1367800.0],["2001-05-29",5.7827,5.7935,5.6206,5.733,1369400.0],["2001-05-30",5.7719,5.8908,5.7438,5.8367,1554200.0],["2001-05-31",5.7827,5.934,5.7697,5.9016,1128800.0],["2001-06-01",5.9016,5.9016,5.7892,5.867,863800.0],["2001-06-04",5.9124,5.9578,5.8627,5.9102,598400.0],["2001-06-05",5.9102,5.934,5.7892,5.8173,689800.0],["2001-06-06",5.7719,5.8238,5.6919,5.7741,1274000.0],["2001-06-07",5.8908,5.893,5.6746,5.746,1139600.0],["2001-06-08",5.6962,5.7589,5.6465,5.7287,580800.0],["2001-06-11",5.6962,5.8043,5.6962,5.7762,723600.0],["2001-06-12",5.7762,5.8886,5.7373,5.88,1361400.0],["2001-06-13",5.934,5.9448,5.6897,5.6984,865200.0],["2001-06-14",5.7222,5.7243,5.3828,5.4974,1408400.0],["2001-06-15",5.5557,5.6941,5.519,5.5773,1537400.0],["2001-06-18",5.4217,5.6897,5.4217,5.6876,7775800.0],["2001-06-19",6.0019,6.0128,5.7945,5.9517,5398000.0],["2001-06-20",6.0062,6.0521,5.8927,6.0019,2093200.0],["2001-06-21",6.0062,6.0193,5.7945,5.836,2473400.0],["2001-06-22",5.8316,5.8644,5.7487,5.8382,1506400.0],["2001-06-25",5.9364,5.9713,5.7421,5.8796,1130800.0],["2001-06-26",5.8796,6.0542,5.7989,5.9517,1429400.0],["2001-06-27",5.8971,6.0106,5.7727,5.9102,1580000.0],["2001-06-28",5.9735,6.111,5.9233,5.9975,930400.0],["2001-06-29",5.9473,6.0171,5.8273,5.9669,1543400.0],["2001-07-02",5.9691,6.063,5.9277,6.0237,1011600.0],["2001-07-03",6.0477,6.0542,5.9582,6.0433,246200.0],["2001-07-05",6.0979,6.0979,6.0346,6.0935,1495800.0],["2001-07-06",6.0783,6.111,5.98,6.0521,1678200.0],["2001-07-09",6.0892,6.0892,5.9189,6.0062,665600.0],["2001-07-10",6.0477,6.063,5.9975,6.039,1087800.0],["2001-07-11",6.0608,6.087,5.9255,5.9997,885600.0],["2001-07-12",5.9582,6.0324,5.8927,5.9997,685400.0],["2001-07-13",5.98,6.0433,5.9408,6.0019,771200.0],["2001-07-16",6.0455,6.0826,5.9779,6.0259,1401600.0],["2001-07-17",6.0564,6.0826,5.9277,5.9713,770200.0],["2001-07-18",5.8033,6.0019,5.7312,5.7771,1785600.0],["2001-07-19",5.8054,5.9255,5.7989,5.9189,925000.0],["2001-07-20",5.9582,6.0128,5.6985,5.7378,1411200.0],["2001-07-23",5.7181,5.7291,5.465,5.4999,1451600.0],["2001-07-24",5.5108,5.5326,5.238,5.2947,2173800.0],["2001-07-25",5.3144,5.5763,5.2402,5.5261,1184600.0],["2001-07-26",5.5064,5.5916,5.4126,5.5632,1017800.0],["2001-07-27",5.5217,5.6112,5.4431,5.6068,1090800.0],["2001-07-30",5.5108,5.5916,5.4017,5.5545,1161800.0],["2001-07-31",5.5632,5.5654,5.4562,5.5392,638600.0],["2001-08-01",5.4846,5.6745,5.4693,5.6156,894000.0],["2001-08-02",5.5632,5.716,5.5632,5.6963,980000.0],["2001-08-03",5.6963,5.7967,5.6658,5.7509,1130600.0],["2001-08-06",5.6527,5.7291,5.5719,5.7072,1416800.0],["2001-08-07",5.8054,5.8491,5.7312,5.8425,1880800.0],["2001-08-08",5.8425,5.8425,5.7334,5.7596,1072000.0],["2001-08-09",5.705,5.8273,5.681,5.8054,785400.0],["2001-08-10",5.7618,5.8382,5.7203,5.8098,519200.0],["2001-08-13",5.8054,5.86,5.7509,5.8295,601800.0],["2001-08-14",5.8164,5.86,5.7705,5.8338,692600.0],["2001-08-15",5.8273,5.8404,5.6592,5.7574,746000.0],["2001-08-16",5.7596,5.8316,5.6418,5.7727,1206400.0],["2001-08-17",5.7618,5.8273,5.6876,5.7552,988600.0],["2001-08-20",5.7291,5.7967,5.7291,5.7793,1105800.0],["2001-08-21",5.74,5.8142,5.7356,5.7487,526800.0],["2001-08-22",5.7312,5.8142,5.7291,5.8011,570000.0],["2001-08-23",5.788,5.8382,5.7836,5.8382,708600.0],["2001-08-24",5.8382,6.0019,5.8316,5.9517,950800.0],["2001-08-27",5.9473,6.0673,5.9037,5.9997,781400.0],["2001-08-28",5.9713,6.0281,5.9648,5.98,818400.0],["2001-08-29",6.0019,6.0324,5.9582,5.9888,786200.0],["2001-08-30",6.0128,6.0346,5.8971,5.9735,716200.0],["2001-08-31",5.9364,6.0019,5.86,5.9124,548000.0],["2001-09-04",5.9669,6.0368,5.9058,5.932,672200.0],["2001-09-05",5.9866,6.0259,5.9233,5.9822,1073200.0],["2001-09-06",5.9277,6.0368,5.9037,6.0019,2168600.0],["2001-09-07",6.0455,6.0455,5.9473,5.9582,1065800.0],["2001-09-10",5.8927,6.0019,5.8294,5.8731,1061600.0],["2001-09-17",5.8054,5.8098,5.6767,5.7421,836600.0],["2001-09-18",5.773,5.773,5.5637,5.6827,10457400.0],["2001-09-19",5.6276,5.6738,5.3984,5.5571,1125800.0],["2001-09-20",5.6077,5.6077,5.3433,5.4667,1529600.0],["2001-09-21",5.2332,5.3984,5.1957,5.3543,1655200.0],["2001-09-24",5.4094,5.4204,5.2221,5.2816,1086400.0],["2001-09-25",5.2816,5.3433,5.2111,5.3103,1201800.0],["2001-09-26",5.4204,5.4204,5.123,5.2464,847800.0],["2001-09-27",5.2023,5.3235,5.145,5.2728,799800.0],["2001-09-28",5.3279,5.4711,5.3169,5.4535,795800.0],["2001-10-01",5.4425,5.513,5.3654,5.4888,547400.0],["2001-10-02",5.5086,5.6849,5.4689,5.6738,1164000.0],["2001-10-03",5.6628,5.7906,5.6121,5.7686,749200.0],["2001-10-04",5.7135,5.8589,5.5659,5.7576,896800.0],["2001-10-05",5.762,5.8788,5.6628,5.7906,1019600.0],["2001-10-08",5.7906,5.8655,5.7201,5.7818,567200.0],["2001-10-09",5.5857,5.7047,5.4865,5.535,1853600.0],["2001-10-10",5.5527,5.6672,5.535,5.6672,695400.0],["2001-10-11",5.6738,5.676,5.5086,5.5372,715800.0],["2001-10-12",5.4645,5.5284,5.3654,5.4028,1049200.0],["2001-10-15",5.3764,5.4623,5.2486,5.3323,1534400.0],["2001-10-16",5.3323,5.5262,5.3323,5.4976,667200.0],["2001-10-17",5.5086,5.5086,5.3984,5.4337,738000.0],["2001-10-18",5.3984,5.4579,5.1671,5.253,1098600.0],["2001-10-19",5.2552,5.4249,5.2552,5.3543,708800.0],["2001-10-22",5.3543,5.4954,5.3103,5.4513,706200.0],["2001-10-23",5.4425,5.4535,5.3015,5.3169,987000.0],["2001-10-24",5.372,5.372,5.0569,5.0965,1449800.0],["2001-10-25",4.8476,5.1009,4.8476,5.0921,1397400.0],["2001-10-26",5.0569,5.0569,4.9026,4.907,988400.0],["2001-10-29",4.8696,5.0238,4.8674,4.9401,1027800.0],["2001-10-30",4.9577,5.004,4.8872,4.9687,915200.0],["2001-10-31",4.9269,5.2332,4.9026,5.156,1760000.0],["2001-11-01",5.123,5.1979,5.0525,5.1781,835600.0],["2001-11-02",5.1252,5.1737,5.026,5.0833,625400.0],["2001-11-05",5.145,5.286,5.145,5.2221,853400.0],["2001-11-06",5.1781,5.286,5.145,5.2574,482000.0],["2001-11-07",5.2574,5.286,5.1384,5.1825,462800.0],["2001-11-08",5.1935,5.3323,5.1935,5.2772,525800.0],["2001-11-09",5.2332,5.3301,5.2001,5.2882,343800.0],["2001-11-12",5.2772,5.3389,5.134,5.2993,376200.0],["2001-11-13",5.2464,5.264,5.156,5.2376,520400.0],["2001-11-14",5.2376,5.3015,5.0723,5.1009,861600.0],["2001-11-15",5.1009,5.1009,4.9379,5.0943,1201600.0],["2001-11-16",5.123,5.1957,5.0679,5.1318,468800.0],["2001-11-19",5.134,5.1781,5.0679,5.1737,577800.0],["2001-11-20",5.134,5.2001,5.112,5.1913,384800.0],["2001-11-21",5.1472,5.156,5.004,5.0921,446800.0],["2001-11-23",5.1009,5.1891,5.0679,5.1737,194200.0],["2001-11-26",5.1891,5.1957,5.0613,5.0965,423400.0],["2001-11-27",5.0415,5.1318,4.9798,5.0789,550600.0],["2001-11-28",5.0679,5.0679,4.9137,5.0018,729800.0],["2001-11-29",5.0018,5.0459,4.8938,5.0238,551000.0],["2001-11-30",4.9754,5.1076,4.9533,5.1032,932800.0],["2001-12-03",5.1032,5.1847,4.9687,5.1208,1006400.0],["2001-12-04",5.1671,5.2332,5.0789,5.2001,1709600.0],["2001-12-05",5.2552,5.2706,5.2023,5.2376,1071600.0],["2001-12-06",5.2552,5.2772,5.1671,5.1759,1071800.0],["2001-12-07",5.2001,5.3984,5.1957,5.3764,1716600.0],["2001-12-10",5.3323,5.3345,5.2486,5.2486,1384400.0],["2001-12-11",5.2486,5.2486,5.0635,5.0855,1278600.0],["2001-12-12",5.1296,5.1803,5.0084,5.156,1283800.0],["2001-12-13",5.1648,5.2133,5.0657,5.1825,876600.0],["2001-12-14",5.1274,5.2442,5.1009,5.2265,1184200.0],["2001-12-17",5.1715,5.2794,5.1715,5.2486,643000.0],["2001-12-18",5.2442,5.3367,5.1913,5.3125,1017800.0],["2001-12-19",5.3013,5.5106,5.2858,5.5106,1565600.0],["2001-12-20",5.4995,5.5552,5.4661,5.544,1187400.0],["2001-12-21",5.5997,5.6108,5.3592,5.3615,2514200.0],["2001-12-24",5.3436,5.3993,5.3436,5.3793,744200.0],["2001-12-26",5.3993,5.5084,5.3949,5.4349,688600.0],["2001-12-27",5.4572,5.5218,5.4283,5.5017,435600.0],["2001-12-28",5.4772,5.5106,5.4171,5.4795,555600.0],["2001-12-31",5.4438,5.593,5.4416,5.4661,828600.0],["2002-01-02",5.455,5.5195,5.3036,5.5151,807400.0],["2002-01-03",5.4884,5.5218,5.4349,5.5129,522000.0],["2002-01-04",5.4884,5.5618,5.4527,5.5529,558600.0],["2002-01-07",5.544,5.5886,5.4238,5.5641,655600.0],["2002-01-08",5.5641,5.6108,5.544,5.5975,1090000.0],["2002-01-09",5.5708,5.6888,5.5663,5.5797,1299000.0],["2002-01-10",5.5774,5.6331,5.5663,5.5752,873400.0],["2002-01-11",5.5752,5.6442,5.5529,5.5618,1132600.0],["2002-01-14",5.5663,5.6865,5.5663,5.6264,1032400.0],["2002-01-15",5.6865,5.7333,5.6465,5.711,1578000.0],["2002-01-16",5.7133,5.7711,5.6108,5.6665,963600.0],["2002-01-17",5.6776,5.6977,5.622,5.6598,1059200.0],["2002-01-18",5.6108,5.6687,5.5886,5.6264,836200.0],["2002-01-22",5.6286,5.6531,5.5329,5.5685,630400.0],["2002-01-23",5.5663,5.6264,5.5574,5.6264,689000.0],["2002-01-24",5.6331,5.6754,5.5418,5.5663,1474200.0],["2002-01-25",5.5663,5.5663,5.4772,5.5129,1125200.0],["2002-01-28",5.4572,5.5351,5.4349,5.4884,1118400.0],["2002-01-29",5.4884,5.5106,5.2746,5.3437,1705200.0],["2002-01-30",5.3437,5.3681,5.2145,5.3125,2399400.0],["2002-01-31",5.337,5.3414,5.2546,5.3325,1513000.0],["2002-02-01",5.2769,5.3637,5.2769,5.3459,805600.0],["2002-02-04",5.3102,5.337,5.1744,5.2323,923000.0],["2002-02-05",5.288,5.2991,5.1655,5.1945,959600.0],["2002-02-06",5.0987,5.1989,5.0542,5.0676,1534800.0],["2002-02-07",5.0765,5.1165,5.0141,5.0631,1512400.0],["2002-02-08",5.0765,5.141,5.0319,5.1277,939200.0],["2002-02-11",5.141,5.2212,5.0542,5.2101,979800.0],["2002-02-12",5.1878,5.2657,5.1655,5.219,1375600.0],["2002-02-13",5.2546,5.2746,5.1767,5.2345,1463400.0],["2002-02-14",5.2902,5.3058,5.2101,5.2568,530200.0],["2002-02-15",5.2435,5.2902,5.1967,5.2279,790200.0],["2002-02-19",5.1967,5.2323,5.1722,5.1789,1066200.0],["2002-02-20",5.1433,5.2323,5.0987,5.2323,531400.0],["2002-02-21",5.2212,5.2435,5.1299,5.1544,686200.0],["2002-02-22",5.1544,5.2323,5.0987,5.2034,602800.0],["2002-02-25",5.1477,5.2012,5.0564,5.072,1214000.0],["2002-02-26",5.0319,5.1188,5.0319,5.0742,1094200.0],["2002-02-27",5.0987,5.0987,5.003,5.0186,1224000.0],["2002-02-28",5.0186,5.0253,4.9585,4.9696,1377200.0],["2002-03-01",4.9651,5.052,4.9317,5.0497,1824600.0],["2002-03-04",5.0431,5.1767,5.0431,5.1678,1395000.0],["2002-03-05",5.1433,5.2858,5.121,5.2858,988200.0],["2002-03-06",5.3103,5.3993,5.2345,5.3993,1173800.0],["2002-03-07",5.3993,5.4327,5.3214,5.3615,819000.0],["2002-03-08",5.3949,5.4216,5.3303,5.3837,1201800.0],["2002-03-11",5.377,5.4617,5.3325,5.4483,928000.0],["2002-03-12",5.3926,5.4216,5.3236,5.3971,560600.0],["2002-03-13",5.3882,5.4015,5.3147,5.3659,407200.0],["2002-03-14",5.3103,5.3414,5.2546,5.3303,1979200.0],["2002-03-15",5.3993,5.4728,5.3437,5.377,7148400.0],["2002-03-18",5.377,5.4175,5.2601,5.404,770600.0],["2002-03-19",5.4535,5.4558,5.386,5.4265,1028600.0],["2002-03-20",5.422,5.467,5.3568,5.413,478400.0],["2002-03-21",5.4018,5.5818,5.4018,5.575,994400.0],["2002-03-22",5.62,5.6718,5.5098,5.5998,1351800.0],["2002-03-25",5.5773,5.647,5.5458,5.5795,755400.0],["2002-03-26",5.5345,5.6245,5.5233,5.5435,711200.0],["2002-03-27",5.5435,5.602,5.4895,5.5773,1512600.0],["2002-03-28",5.5683,5.6808,5.557,5.6583,1377800.0],["2002-04-01",5.6358,5.6943,5.5885,5.6583,1195800.0],["2002-04-02",5.737,5.8585,5.7145,5.8518,1718400.0],["2002-04-03",5.8158,5.836,5.71,5.755,1868600.0],["2002-04-04",5.737,5.737,5.5998,5.6358,1735200.0],["2002-04-05",5.602,5.647,5.5638,5.5863,1249000.0],["2002-04-08",5.5233,5.7055,5.5188,5.6853,1711600.0],["2002-04-09",5.7258,5.7258,5.6133,5.629,913200.0],["2002-04-10",5.602,5.791,5.5908,5.791,983200.0],["2002-04-11",5.7595,5.782,5.602,5.602,865600.0],["2002-04-12",5.6133,5.6245,5.5143,5.6223,749600.0],["2002-04-15",5.647,5.6763,5.557,5.638,1120200.0],["2002-04-16",5.647,5.782,5.6223,5.764,895600.0],["2002-04-17",5.7483,5.836,5.7145,5.8248,921400.0],["2002-04-18",5.8248,5.8495,5.7685,5.8383,709800.0],["2002-04-19",5.845,5.845,5.7775,5.8248,447600.0],["2002-04-22",5.8315,5.8473,5.7258,5.7505,765400.0],["2002-04-23",5.5683,5.647,5.5345,5.638,5403200.0],["2002-04-24",5.6583,5.6695,5.5795,5.629,9460800.0],["2002-04-25",5.6335,5.7618,5.6335,5.7168,11480400.0],["2002-04-26",5.737,5.872,5.737,5.8405,6040400.0],["2002-04-29",5.8315,5.8563,5.7708,5.7843,2279800.0],["2002-04-30",5.782,5.782,5.7123,5.7528,2823800.0],["2002-05-01",5.7933,5.8338,5.7595,5.809,2780200.0],["2002-05-02",5.8383,5.845,5.764,5.845,2314200.0],["2002-05-03",5.8585,5.8608,5.7933,5.8248,1176000.0],["2002-05-06",5.8248,5.9058,5.7955,5.8045,1574200.0],["2002-05-07",5.8045,5.8225,5.602,5.602,3242800.0],["2002-05-08",5.6088,5.665,5.467,5.6515,2809000.0],["2002-05-09",5.647,5.6785,5.512,5.6088,1802400.0],["2002-05-10",5.6358,5.665,5.4198,5.4693,2646000.0],["2002-05-13",5.3433,5.4783,5.3276,5.4625,2258800.0],["2002-05-14",5.512,5.602,5.4558,5.5818,2579600.0],["2002-05-15",5.584,5.6133,5.539,5.557,1840000.0],["2002-05-16",5.557,5.557,5.4445,5.485,1378000.0],["2002-05-17",5.4783,5.4783,5.3658,5.4625,1791000.0],["2002-05-20",5.485,5.548,5.4693,5.5075,1225600.0],["2002-05-21",5.512,5.5773,5.4693,5.566,1570800.0],["2002-05-22",5.5458,5.692,5.5368,5.6718,1031400.0],["2002-05-23",5.6605,5.7123,5.647,5.692,830600.0],["2002-05-24",5.737,5.737,5.5998,5.7078,997000.0],["2002-05-28",5.7595,5.7595,5.6605,5.7303,996800.0],["2002-05-29",5.6628,5.6808,5.602,5.6133,1514000.0],["2002-05-30",5.6133,5.6245,5.5413,5.5975,3026600.0],["2002-05-31",5.5975,5.665,5.5908,5.6268,2162800.0],["2002-06-03",5.6245,5.6268,5.512,5.5368,1837600.0],["2002-06-04",5.5233,5.6133,5.512,5.5953,2442400.0],["2002-06-05",5.5953,5.5953,5.4243,5.4625,1444400.0],["2002-06-06",5.4333,5.449,5.2916,5.3028,1618200.0],["2002-06-07",5.2871,5.4445,5.2646,5.3815,1022600.0],["2002-06-10",5.3321,5.4265,5.3028,5.3838,802200.0],["2002-06-11",5.377,5.3995,5.2871,5.2983,991000.0],["2002-06-12",5.2871,5.3905,5.2691,5.3411,1279800.0],["2002-06-13",5.3321,5.4535,5.3321,5.3973,1364200.0],["2002-06-14",5.3343,5.4198,5.1971,5.3366,1100600.0],["2002-06-17",5.3545,5.4603,5.3321,5.449,1144800.0],["2002-06-18",5.4333,5.494,5.4175,5.4805,7039600.0],["2002-06-19",5.376,5.5351,5.3669,5.3782,1613600.0],["2002-06-20",5.3873,5.4373,5.3282,5.3873,1738000.0],["2002-06-21",5.2623,5.4214,5.2623,5.3964,1663800.0],["2002-06-24",5.4101,5.4555,5.2578,5.3237,2041400.0],["2002-06-25",5.326,5.3419,5.1828,5.2191,2424400.0],["2002-06-26",5.2191,5.2191,5.035,5.0896,2322000.0],["2002-06-27",5.0577,5.2259,4.8918,4.9327,3360800.0],["2002-06-28",4.9441,5.1123,4.9373,5.0305,3792600.0],["2002-07-01",5.0577,5.1214,5.0055,5.0305,1463400.0],["2002-07-02",5.0305,5.0305,4.7963,4.8554,2075400.0],["2002-07-03",4.8509,4.8645,4.5167,4.6145,5059400.0],["2002-07-05",4.5917,4.6713,4.5417,4.6327,919000.0],["2002-07-08",4.6372,4.6713,4.5576,4.5872,1985800.0],["2002-07-09",4.5872,4.6031,4.319,4.3281,3245400.0],["2002-07-10",4.3281,4.3303,4.0485,4.2326,5778000.0],["2002-07-11",4.2326,4.319,4.0462,4.2962,2948200.0],["2002-07-12",4.3167,4.3167,4.1462,4.2781,2554400.0],["2002-07-15",4.2871,4.4826,4.1167,4.4826,3164800.0],["2002-07-16",4.4349,4.4758,4.3099,4.3349,2206600.0],["2002-07-17",4.3531,4.4213,4.3235,4.3781,3646800.0],["2002-07-18",4.3758,4.3781,4.278,4.2985,3409800.0],["2002-07-19",4.2621,4.2644,3.9666,4.0007,2638800.0],["2002-07-22",3.8757,3.9393,3.7507,3.853,3934200.0],["2002-07-23",3.8552,4.0689,3.6007,3.637,4970800.0],["2002-07-24",3.637,4.0485,3.5234,3.978,3922400.0],["2002-07-25",3.978,4.2394,3.9757,4.228,3670800.0],["2002-07-26",4.228,4.3667,4.1712,4.3326,3212000.0],["2002-07-29",4.4372,4.5031,4.4372,4.4872,2964600.0],["2002-07-30",4.5099,4.7236,4.5054,4.719,2294600.0],["2002-07-31",4.7054,4.8304,4.6531,4.8191,2470400.0],["2002-08-01",4.8191,4.8872,4.7168,4.8054,5028600.0],["2002-08-02",4.86,4.9191,4.6645,4.6758,3261400.0],["2002-08-05",4.6781,4.8304,4.6781,4.8031,3010200.0],["2002-08-06",4.8031,4.8873,4.7259,4.7327,2218400.0],["2002-08-07",4.7872,4.8304,4.7009,4.8009,2014200.0],["2002-08-08",4.8532,4.9327,4.744,4.9054,1856200.0],["2002-08-09",4.9054,4.9804,4.8418,4.9486,1225600.0],["2002-08-12",4.91,5.035,4.8304,5.0327,2371000.0],["2002-08-13",4.9941,4.9986,4.8168,4.8168,1266000.0],["2002-08-14",4.7781,5.0623,4.7781,5.0486,1320800.0],["2002-08-15",5.0486,5.2146,4.9577,5.1237,1633000.0],["2002-08-16",5.0123,5.2237,4.8873,4.9009,1903400.0],["2002-08-19",4.9441,5.1146,4.91,5.0918,1236800.0],["2002-08-20",5.0896,5.1214,4.9441,5.01,820000.0],["2002-08-21",5.0123,5.1487,4.9623,5.1373,1029800.0],["2002-08-22",5.1146,5.3328,5.1146,5.3169,1375000.0],["2002-08-23",5.2623,5.285,5.1146,5.1782,804200.0],["2002-08-26",5.235,5.3055,5.1919,5.301,771800.0],["2002-08-27",5.3191,5.3646,5.2396,5.3101,1176800.0],["2002-08-28",5.3101,5.3101,5.2055,5.2578,1058200.0],["2002-08-29",5.3146,5.3146,5.1828,5.2464,3706000.0],["2002-08-30",5.2555,5.4805,5.2055,5.4578,2143600.0],["2002-09-03",5.4578,5.4578,5.2282,5.3191,1965200.0],["2002-09-04",5.3055,5.3441,5.1668,5.3169,2748200.0],["2002-09-05",5.2964,5.2987,5.0236,5.0941,3200000.0],["2002-09-06",5.2169,5.2282,5.1009,5.1282,1467800.0],["2002-09-09",5.1259,5.1441,5.0191,5.1032,1587400.0],["2002-09-10",5.1146,5.1146,4.8532,4.8827,1978200.0],["2002-09-11",5.0009,5.0441,4.9327,4.9918,2230000.0],["2002-09-12",4.9895,5.0032,4.8304,4.8486,1216600.0],["2002-09-13",4.8304,4.9554,4.7963,4.935,1099000.0],["2002-09-16",4.8782,4.8872,4.8077,4.8577,1079400.0],["2002-09-17",4.86,4.8986,4.6758,4.694,2138200.0],["2002-09-18",4.6825,4.8275,4.602,4.7631,2319000.0],["2002-09-19",4.7401,4.7516,4.6273,4.6296,2078400.0],["2002-09-20",4.6319,4.6319,4.4869,4.5583,2495800.0],["2002-09-23",4.51,4.5307,4.3443,4.4041,3118000.0],["2002-09-24",4.3489,4.3857,4.1878,4.2338,2745000.0],["2002-09-25",4.3144,4.4179,4.2845,4.3719,3041600.0],["2002-09-26",4.3719,4.5307,4.3443,4.51,2130400.0],["2002-09-27",4.5054,4.579,4.4271,4.4524,1704000.0],["2002-09-30",4.411,4.579,4.3236,4.5215,1619800.0],["2002-10-01",4.5215,4.694,4.4593,4.6802,2316600.0],["2002-10-02",4.6756,4.7401,4.648,4.6779,2704400.0],["2002-10-03",4.6664,4.7285,4.5307,4.5675,2650200.0],["2002-10-04",4.533,4.5353,4.3512,4.4317,3649200.0],["2002-10-07",4.4317,4.5721,4.3857,4.4179,2253000.0],["2002-10-08",4.4179,4.4179,4.0728,4.2683,5584600.0],["2002-10-09",4.2683,4.2683,3.9186,3.9186,6892400.0],["2002-10-10",3.9186,4.3167,3.8427,4.2338,4532400.0],["2002-10-11",4.2914,4.3604,4.1947,4.2453,1905200.0],["2002-10-14",4.1418,4.266,4.1073,4.2453,2535600.0],["2002-10-15",4.3144,4.3489,4.1924,4.2338,2276200.0],["2002-10-16",4.2338,4.243,4.0475,4.0889,4561200.0],["2002-10-17",4.0843,4.2338,4.0613,4.174,2069800.0],["2002-10-18",4.1809,4.1809,4.0751,4.128,2818600.0],["2002-10-21",4.1763,4.5007,4.1418,4.5007,4032600.0],["2002-10-22",4.5007,4.7861,4.4869,4.6503,4425200.0],["2002-10-23",4.6526,4.7953,4.6526,4.7331,2694400.0],["2002-10-24",4.7861,4.8206,4.7308,4.7401,2537600.0],["2002-10-25",4.7401,4.7723,4.625,4.7262,1839400.0],["2002-10-28",4.7746,4.9379,4.7677,4.9149,1877800.0],["2002-10-29",4.9126,4.9586,4.8689,4.9448,1858600.0],["2002-10-30",4.9563,5.0806,4.9471,5.0783,1288600.0],["2002-10-31",5.0783,5.1197,5.0277,5.0944,2470600.0],["2002-11-01",5.076,5.1749,5.0093,5.1519,1716600.0],["2002-11-04",5.2049,5.3866,5.1887,5.3153,2339200.0],["2002-11-05",5.3153,5.3153,5.1059,5.1404,2483400.0],["2002-11-06",5.1427,5.2693,5.1151,5.267,2605400.0],["2002-11-07",5.267,5.2785,5.0553,5.0645,1824400.0],["2002-11-08",5.0415,5.1289,4.9517,5.0001,1714400.0],["2002-11-11",4.9586,5.0438,4.9149,5.0139,955400.0],["2002-11-12",5.0277,5.0944,4.8367,4.8459,3034000.0],["2002-11-13",4.8413,4.8942,4.7907,4.8436,1683000.0],["2002-11-14",4.8436,5.0346,4.8436,5.0346,1412800.0],["2002-11-15",5.0346,5.1772,5.0346,5.0967,1548800.0],["2002-11-18",5.0967,5.1542,5.0645,5.0737,914000.0],["2002-11-19",5.0737,5.1082,5.0024,5.053,1094400.0],["2002-11-20",5.0392,5.1749,5.03,5.1082,1081400.0],["2002-11-21",5.0852,5.2808,5.0852,5.2026,1965200.0],["2002-11-22",5.2578,5.3383,5.1818,5.3176,2482800.0],["2002-11-25",5.3176,5.3613,5.2233,5.267,1504000.0],["2002-11-26",5.2923,5.3107,5.244,5.2831,1476600.0],["2002-11-27",5.2831,5.3337,5.2463,5.2923,1182400.0],["2002-11-29",5.3268,5.3613,5.2693,5.3314,695400.0],["2002-12-02",5.4879,5.4879,5.3475,5.3958,2886800.0],["2002-12-03",5.3958,5.4672,5.3429,5.3843,1819600.0],["2002-12-04",5.3613,5.4304,5.2371,5.2463,2343800.0],["2002-12-05",5.2555,5.3383,5.1887,5.2003,849200.0],["2002-12-06",5.1887,5.2555,5.1427,5.2463,976800.0],["2002-12-09",5.2348,5.3728,5.2302,5.3061,1135000.0],["2002-12-10",5.3268,5.3613,5.2624,5.2785,2067400.0],["2002-12-11",5.2923,5.3843,5.2118,5.3659,1489000.0],["2002-12-12",5.3498,5.5132,5.3383,5.5109,1340000.0],["2002-12-13",5.5109,5.5799,5.4281,5.4419,2120600.0],["2002-12-16",5.4534,5.6075,5.4465,5.6075,1062600.0],["2002-12-17",5.6259,5.6651,5.5707,5.5891,728200.0],["2002-12-18",5.5684,5.6328,5.5063,5.5339,2894600.0],["2002-12-19",5.5339,5.5571,5.3479,5.4409,3505000.0],["2002-12-20",5.406,5.4409,5.1828,5.3944,3214800.0],["2002-12-23",5.3828,5.4037,5.3153,5.3339,2554800.0],["2002-12-24",5.3014,5.3479,5.2828,5.3432,765600.0],["2002-12-26",5.3456,5.4409,5.3456,5.399,874200.0],["2002-12-27",5.4572,5.4944,5.3223,5.3479,1038600.0],["2002-12-30",5.3711,5.4734,5.3386,5.4641,1064400.0],["2002-12-31",5.499,5.499,5.4176,5.499,1052200.0],["2003-01-02",5.5037,5.6664,5.5037,5.6664,2311000.0],["2003-01-03",5.6688,5.8059,5.6688,5.7734,2343200.0],["2003-01-06",5.7734,6.0454,5.7664,6.0199,4260800.0],["2003-01-07",5.9292,5.9431,5.7199,5.8269,1927200.0],["2003-01-08",5.8362,5.9292,5.8222,5.9269,1233000.0],["2003-01-09",5.9268,5.9268,5.7594,5.8478,2310000.0],["2003-01-10",5.8571,5.8571,5.7641,5.8292,1258400.0],["2003-01-13",5.8013,5.8013,5.6618,5.6688,1856200.0],["2003-01-14",5.692,5.7571,5.6199,5.7571,1443800.0],["2003-01-15",5.7804,5.7804,5.6269,5.7222,957000.0],["2003-01-16",5.8129,5.8152,5.6804,5.7478,1998200.0],["2003-01-17",5.7199,5.7385,5.6502,5.6757,1496600.0],["2003-01-21",5.7083,5.7222,5.6502,5.6734,1214000.0],["2003-01-22",5.685,5.699,5.5827,5.6734,1623200.0],["2003-01-23",5.6734,5.7734,5.6734,5.7083,1298600.0],["2003-01-24",5.6967,5.6967,5.5176,5.5176,1577000.0],["2003-01-27",5.4874,5.5037,5.3944,5.4246,1270600.0],["2003-01-28",5.4827,5.5455,5.4711,5.4967,1323000.0],["2003-01-29",5.4641,5.4897,5.4083,5.4734,1099800.0],["2003-01-30",5.4734,5.5292,5.4641,5.4851,1559800.0],["2003-01-31",5.4851,5.6409,5.4851,5.6037,1890800.0],["2003-02-03",5.7083,5.7618,5.6804,5.7199,2010000.0],["2003-02-04",5.6385,5.6664,5.6106,5.6292,1982200.0],["2003-02-05",5.6502,5.685,5.5316,5.5409,1321000.0],["2003-02-06",5.4874,5.6037,5.4874,5.5618,1390600.0],["2003-02-07",5.585,5.585,5.42,5.4339,2028200.0],["2003-02-10",5.4874,5.4874,5.4014,5.4525,1437600.0],["2003-02-11",5.4641,5.4758,5.3014,5.3456,1493200.0],["2003-02-12",5.313,5.3316,5.2409,5.2642,1173600.0],["2003-02-13",5.2549,5.4176,5.1874,5.3665,1718200.0],["2003-02-14",5.3665,5.4851,5.3665,5.4618,1230600.0],["2003-02-18",5.4618,5.5455,5.4409,5.4758,1214400.0],["2003-02-19",5.4944,5.4944,5.3944,5.4386,1584400.0],["2003-02-20",5.6385,5.706,5.5688,5.6734,4686600.0],["2003-02-21",5.685,5.7827,5.6688,5.7478,1962000.0],["2003-02-24",5.7478,5.8269,5.7385,5.7827,2878200.0],["2003-02-25",5.7315,5.8641,5.6967,5.7292,1850800.0],["2003-02-26",5.7408,5.7432,5.5827,5.599,1721400.0],["2003-02-27",5.6013,5.6013,5.3525,5.3549,7666800.0],["2003-02-28",5.3828,5.4641,5.3409,5.3944,3218000.0],["2003-03-03",5.4758,5.4758,5.3479,5.3479,2005000.0],["2003-03-04",5.3502,5.3688,5.3177,5.3177,2705600.0],["2003-03-05",5.2433,5.2758,5.1735,5.2316,3273400.0],["2003-03-06",5.2316,5.2991,5.2293,5.2526,2603600.0],["2003-03-07",5.2549,5.3363,5.2502,5.3223,2184600.0],["2003-03-10",5.3014,5.3223,5.2433,5.2619,1481400.0],["2003-03-11",5.2619,5.3153,5.2433,5.2549,2091800.0],["2003-03-12",5.2433,5.2549,5.1735,5.2479,2669400.0],["2003-03-13",5.2781,5.3549,5.2479,5.3549,2240200.0],["2003-03-14",5.3897,5.4339,5.3711,5.4223,1602000.0],["2003-03-17",5.4223,5.5037,5.4153,5.499,6910600.0],["2003-03-18",5.5108,5.5648,5.4732,5.5648,2357800.0],["2003-03-19",5.5648,5.5954,5.5249,5.5954,1582000.0],["2003-03-20",5.5954,5.7881,5.5954,5.734,2710400.0],["2003-03-21",5.868,5.8985,5.7928,5.8797,2543200.0],["2003-03-24",5.8797,5.8891,5.6941,5.6941,2140800.0],["2003-03-25",5.734,5.9126,5.734,5.9056,2896200.0],["2003-03-26",5.8468,5.8515,5.6964,5.7552,3373800.0],["2003-03-27",5.7575,5.8891,5.7575,5.8774,2470400.0],["2003-03-28",5.8774,5.9009,5.8515,5.8633,1966600.0],["2003-03-31",5.7928,5.8891,5.7881,5.8656,1424600.0],["2003-04-01",5.8821,5.8962,5.8163,5.8938,2387000.0],["2003-04-02",5.8938,5.9291,5.8468,5.8633,1524800.0],["2003-04-03",5.875,5.8797,5.821,5.8374,1633600.0],["2003-04-04",5.8562,5.9103,5.8139,5.8774,1368800.0],["2003-04-07",5.8985,6.0607,5.8985,5.9244,2058200.0],["2003-04-08",5.9244,5.9925,5.8985,5.9079,2153400.0],["2003-04-09",5.9103,5.9573,5.7998,5.8139,1362200.0],["2003-04-10",5.8163,5.9949,5.7975,5.9643,2673600.0],["2003-04-11",5.9808,6.0419,5.9267,6.0419,2678600.0],["2003-04-14",6.0983,6.1923,6.0301,6.1735,4733200.0],["2003-04-15",6.15,6.2299,6.0983,6.2252,3313400.0],["2003-04-16",6.3215,6.345,6.2158,6.2369,2676400.0],["2003-04-17",6.2111,6.2322,6.1688,6.1805,1618000.0],["2003-04-21",6.204,6.2463,6.1782,6.204,1398600.0],["2003-04-22",6.204,6.2604,6.1429,6.2604,2808000.0],["2003-04-23",6.251,6.2698,6.1688,6.2698,1392800.0],["2003-04-24",6.2698,6.4038,6.2581,6.3709,1485200.0],["2003-04-25",6.3544,6.3944,6.2581,6.3121,2060800.0],["2003-04-28",6.298,6.3803,6.298,6.3709,1415000.0],["2003-04-29",6.3685,6.3991,6.3239,6.3333,1946000.0],["2003-04-30",6.3262,6.3521,6.2745,6.3074,3476000.0],["2003-05-01",6.1688,6.2275,5.875,5.9079,5900000.0],["2003-05-02",5.8163,5.9032,5.734,5.7364,5002600.0],["2003-05-05",5.7693,5.8421,5.7575,5.8398,3335600.0],["2003-05-06",5.8398,5.8727,5.781,5.8727,1918400.0],["2003-05-07",5.8727,5.8727,5.7105,5.7434,3775000.0],["2003-05-08",5.6635,5.781,5.6518,5.734,2637000.0],["2003-05-09",5.7528,5.8186,5.7458,5.8045,1413200.0],["2003-05-12",5.828,5.8586,5.7857,5.8351,3501800.0],["2003-05-13",5.8351,5.9361,5.8351,5.922,4067200.0],["2003-05-14",5.922,5.969,5.8868,5.9244,1406600.0],["2003-05-15",5.922,5.9878,5.915,5.9408,2336000.0],["2003-05-16",5.9338,6.1476,5.9338,6.1476,2116600.0],["2003-05-19",6.1453,6.1476,5.9925,6.016,2354600.0],["2003-05-20",6.0184,6.0865,6.009,6.0395,2578000.0],["2003-05-21",6.0325,6.1523,6.0137,6.0889,2092800.0],["2003-05-22",6.11,6.2745,6.11,6.2299,2492400.0],["2003-05-23",6.251,6.5448,6.2275,6.4508,2554200.0],["2003-05-27",6.4155,6.4625,6.3591,6.4602,2179800.0],["2003-05-28",6.4508,6.4578,6.3568,6.3732,1341200.0],["2003-05-29",6.3732,6.4555,6.2933,6.3215,2426800.0],["2003-05-30",6.3239,6.4367,6.3239,6.4085,1335200.0],["2003-06-02",6.432,6.5589,6.4085,6.5354,1772200.0],["2003-06-03",6.4978,6.5424,6.4602,6.526,1536600.0],["2003-06-04",6.533,6.667,6.5025,6.6623,1641200.0],["2003-06-05",6.6599,6.6599,6.5542,6.6012,1199600.0],["2003-06-06",6.6623,6.7093,6.5589,6.5612,1337400.0],["2003-06-09",6.5095,6.5753,6.479,6.5119,758400.0],["2003-06-10",6.5307,6.5495,6.4273,6.5448,1172600.0],["2003-06-11",6.5565,6.6153,6.5283,6.6153,2226800.0],["2003-06-12",6.674,6.7586,6.6129,6.7586,1787400.0],["2003-06-13",6.7586,6.7986,6.7069,6.7328,1489600.0],["2003-06-16",6.7351,6.8456,6.721,6.8456,1731000.0],["2003-06-17",6.8338,6.8338,6.7116,6.808,1894000.0],["2003-06-18",6.8033,6.8526,6.7774,6.8291,5563600.0],["2003-06-19",6.8742,6.886,6.7462,6.8291,2070600.0],["2003-06-20",6.9216,6.969,6.8505,6.8599,2611200.0],["2003-06-23",6.8742,6.905,6.8481,6.8528,1717600.0],["2003-06-24",6.8528,6.8765,6.7438,6.8339,1843200.0],["2003-06-25",6.8339,6.931,6.8054,6.8102,1294000.0],["2003-06-26",6.8268,6.8836,6.8007,6.867,1443600.0],["2003-06-27",6.8505,6.8979,6.7675,6.7675,2311800.0],["2003-06-30",6.7817,6.8268,6.7296,6.7628,1388000.0],["2003-07-01",6.7651,6.7699,6.6608,6.7533,2247400.0],["2003-07-02",6.7556,6.8196,6.7438,6.8102,1641000.0],["2003-07-03",6.8339,6.8339,6.7556,6.7556,852400.0],["2003-07-07",6.8149,6.8955,6.803,6.8078,1811000.0],["2003-07-08",6.8102,6.8291,6.7082,6.7604,2194200.0],["2003-07-09",6.7556,6.7628,6.6371,6.6371,1314800.0],["2003-07-10",6.6276,6.6442,6.5305,6.5399,1754000.0],["2003-07-11",6.5423,6.6585,6.5423,6.6276,932000.0],["2003-07-14",6.6276,6.7319,6.6016,6.6822,1315200.0],["2003-07-15",6.7319,6.7319,6.6039,6.6324,1527400.0],["2003-07-16",6.6845,6.7082,6.5233,6.547,1176400.0],["2003-07-17",6.5494,6.6016,6.5068,6.5589,899800.0],["2003-07-18",6.6371,6.694,6.5945,6.6916,1174400.0],["2003-07-21",6.6798,6.6845,6.4736,6.5305,1739000.0],["2003-07-22",6.5091,6.5708,6.4925,6.5447,1549400.0],["2003-07-23",6.5613,6.5897,6.4996,6.5873,1227800.0],["2003-07-24",6.6016,6.6679,6.5447,6.5779,1388800.0],["2003-07-25",6.5779,6.7059,6.566,6.6822,947000.0],["2003-07-28",6.7391,6.7391,6.585,6.6134,1261600.0],["2003-07-29",6.6253,6.6608,6.5684,6.5945,1059200.0],["2003-07-30",6.6371,6.6561,6.5518,6.5802,1180200.0],["2003-07-31",6.6324,6.6466,6.5897,6.5968,898000.0],["2003-08-01",6.5305,6.6182,6.5305,6.5589,1386800.0],["2003-08-04",6.5589,6.6348,6.4854,6.6348,1261800.0],["2003-08-05",6.6134,6.6656,6.521,6.5376,2078800.0],["2003-08-06",6.5376,6.5873,6.4949,6.5399,1854800.0],["2003-08-07",6.5186,6.6585,6.5186,6.6134,1892000.0],["2003-08-08",6.6371,6.6679,6.5945,6.6182,1076400.0],["2003-08-11",6.6371,6.6727,6.6134,6.6253,653600.0],["2003-08-12",6.6253,6.7485,6.6182,6.7462,739400.0],["2003-08-13",6.7509,6.7556,6.6608,6.6798,837200.0],["2003-08-14",6.6608,6.7793,6.6608,6.7793,1499200.0],["2003-08-15",6.7556,6.7841,6.6727,6.7699,430600.0],["2003-08-18",6.6964,6.7888,6.6656,6.713,966800.0],["2003-08-19",6.7556,6.777,6.7153,6.7462,1574600.0],["2003-08-20",6.7485,6.8505,6.7343,6.822,1187000.0],["2003-08-21",6.7912,6.969,6.7912,6.9192,1160400.0],["2003-08-22",6.9216,6.9216,6.7485,6.7912,1535000.0],["2003-08-25",6.7793,6.886,6.7793,6.8813,845800.0],["2003-08-26",6.8647,6.9619,6.8315,6.9595,1548800.0],["2003-08-27",6.9429,6.9548,6.886,6.905,1182200.0],["2003-08-28",6.9334,6.9571,6.9026,6.9524,878600.0],["2003-08-29",6.9429,7.0543,6.9287,7.0519,859000.0],["2003-09-02",7.0875,7.1468,7.0709,7.1302,1873400.0],["2003-09-03",7.1325,7.1491,7.0875,7.1444,1319800.0],["2003-09-04",7.1444,7.1634,7.0851,7.1065,1239400.0],["2003-09-05",7.0946,7.1231,7.0116,7.0353,1434400.0],["2003-09-08",7.0116,7.0756,6.9879,7.0519,1015800.0],["2003-09-09",7.0543,7.0614,7.0022,7.0045,1005400.0],["2003-09-10",7.0069,7.1254,7.0045,7.0638,2065800.0],["2003-09-11",7.0946,7.1894,7.0851,7.142,1282800.0],["2003-09-12",7.0994,7.1254,7.0472,7.1254,889000.0],["2003-09-15",7.1017,7.1207,7.0638,7.1017,776400.0],["2003-09-16",7.1112,7.161,7.0946,7.1515,1277600.0],["2003-09-17",7.1491,7.1515,6.9619,6.969,2836200.0],["2003-09-18",6.9927,7.0662,6.9832,7.0401,9078000.0],["2003-09-19",7.1046,7.1118,7.0496,7.1046,1575400.0],["2003-09-22",7.1046,7.107,7.0018,7.0305,937400.0],["2003-09-23",7.0257,7.064,6.9971,7.0257,1232600.0],["2003-09-24",7.0401,7.0903,7.021,7.0496,1372400.0],["2003-09-25",7.0497,7.0951,6.9612,6.9875,1548200.0],["2003-09-26",6.9803,7.052,6.9564,6.9851,1098800.0],["2003-09-29",6.9803,7.0759,6.9397,7.0759,1544600.0],["2003-09-30",7.052,7.0616,6.9779,7.0186,1333600.0],["2003-10-01",7.0544,7.1883,7.0281,7.1859,1856200.0],["2003-10-02",7.1859,7.2528,7.1548,7.2457,1236400.0],["2003-10-03",7.2911,7.3867,7.2815,7.3317,1852400.0],["2003-10-06",7.3317,7.3509,7.2528,7.327,1323600.0],["2003-10-07",7.2791,7.3054,7.1955,7.2672,1188800.0],["2003-10-08",7.2672,7.2672,6.7986,6.801,7687600.0],["2003-10-09",6.7532,6.9206,6.7532,6.8847,18266200.0],["2003-10-10",6.8967,6.9301,6.8488,6.8536,2303800.0],["2003-10-13",6.9086,6.9086,6.7724,6.7891,1923800.0],["2003-10-14",6.7963,6.7963,6.6959,6.7484,2534000.0],["2003-10-15",6.7484,6.813,6.7054,6.7986,3056400.0],["2003-10-16",6.7986,6.8345,6.77,6.7986,1830200.0],["2003-10-17",6.8082,6.8369,6.7461,6.7819,1072000.0],["2003-10-20",6.77,6.8034,6.7413,6.8034,870000.0],["2003-10-21",6.7174,6.7532,6.6433,6.6863,3538400.0],["2003-10-22",6.6935,6.7795,6.6887,6.7174,1649400.0],["2003-10-23",6.7054,6.7437,6.6696,6.7198,972600.0],["2003-10-24",6.6935,6.7293,6.6815,6.6911,1780600.0],["2003-10-27",6.7413,6.7413,6.605,6.6815,1647000.0],["2003-10-28",6.6696,6.7078,6.605,6.7078,1567400.0],["2003-10-29",6.6839,6.7389,6.6648,6.7054,1328000.0],["2003-10-30",6.7054,6.7102,6.648,6.6576,1154600.0],["2003-10-31",6.6935,6.6935,6.6289,6.6457,1227800.0],["2003-11-03",6.6815,6.7174,6.6791,6.7126,1667400.0],["2003-11-04",6.6863,6.6887,6.6313,6.6409,1200800.0],["2003-11-05",6.6361,6.6791,6.5476,6.5859,1906800.0],["2003-11-06",6.6456,6.7843,6.6313,6.7723,2340200.0],["2003-11-07",6.7652,6.7843,6.6576,6.7293,1267400.0],["2003-11-10",6.7006,6.7293,6.5907,6.6194,1333000.0],["2003-11-11",6.6098,6.6241,6.5429,6.5978,1677400.0],["2003-11-12",6.5978,6.6719,6.5811,6.6696,1051800.0],["2003-11-13",6.6696,6.6696,6.5787,6.617,789600.0],["2003-11-14",6.6074,6.66,6.5381,6.5644,865800.0],["2003-11-17",6.5405,6.5644,6.4042,6.4592,1114600.0],["2003-11-18",6.4544,6.4544,6.3086,6.311,1712000.0],["2003-11-19",6.3492,6.4568,6.3014,6.452,9957200.0],["2003-11-20",6.452,6.5142,6.3803,6.4496,1856000.0],["2003-11-21",6.4496,6.4592,6.3707,6.4592,1861400.0],["2003-11-24",6.4664,6.5907,6.4592,6.5907,1474600.0],["2003-11-25",6.5811,6.6696,6.5596,6.66,1759800.0],["2003-11-26",6.6672,6.7054,6.6265,6.6982,1043600.0],["2003-11-28",6.6839,6.77,6.6648,6.77,986400.0],["2003-12-01",6.801,6.801,6.6863,6.7413,1482200.0],["2003-12-02",6.7006,6.715,6.6696,6.6911,1821800.0],["2003-12-03",6.7508,6.7508,6.6791,6.6935,1910400.0],["2003-12-04",6.7245,6.7652,6.6815,6.7556,1100400.0],["2003-12-05",6.7747,6.9827,6.7747,6.9564,4447600.0],["2003-12-08",6.911,6.9755,6.8919,6.9325,1646200.0],["2003-12-09",6.9301,6.9301,6.8226,6.868,1453800.0],["2003-12-10",6.868,6.8967,6.8273,6.8273,1570000.0],["2003-12-11",6.8369,6.8632,6.8034,6.8202,1534400.0],["2003-12-12",6.8297,6.8512,6.7747,6.8369,1005600.0],["2003-12-15",6.8608,6.923,6.8345,6.8488,1605200.0],["2003-12-16",6.813,6.8488,6.7269,6.7723,1683600.0],["2003-12-17",6.77,6.7963,6.6839,6.7652,2689400.0],["2003-12-18",6.7891,6.9732,6.7724,6.9588,2436800.0],["2003-12-19",6.9685,7.0022,6.9154,6.9998,2878600.0],["2003-12-22",6.9998,7.1734,6.9974,7.1734,2374800.0],["2003-12-23",7.1734,7.2337,7.1493,7.1855,1476000.0],["2003-12-24",7.1614,7.1999,7.1445,7.1758,389200.0],["2003-12-26",7.2096,7.2313,7.1638,7.1975,292400.0],["2003-12-29",7.2313,7.2578,7.1927,7.2482,1116400.0],["2003-12-30",7.2482,7.2819,7.2265,7.2482,668000.0],["2003-12-31",7.2482,7.2867,7.2144,7.2482,868800.0],["2004-01-02",7.2457,7.3012,7.2409,7.2819,1374200.0],["2004-01-05",7.2867,7.3494,7.1951,7.2457,1324000.0],["2004-01-06",7.2457,7.2964,7.2385,7.2819,1766000.0],["2004-01-07",7.2819,7.3181,7.2289,7.2892,2091000.0],["2004-01-08",7.2891,7.294,7.2096,7.2482,1401600.0],["2004-01-09",7.2337,7.3229,7.2168,7.2699,1044800.0],["2004-01-12",7.2747,7.3084,7.1831,7.1927,749400.0],["2004-01-13",7.1927,7.2168,7.1155,7.171,1288800.0],["2004-01-14",7.171,7.3133,7.171,7.3133,1358200.0],["2004-01-15",7.3374,7.3374,7.2361,7.2747,1049600.0],["2004-01-16",7.2747,7.3735,7.2602,7.3591,1628200.0],["2004-01-20",7.3543,7.4483,7.3326,7.4435,2141000.0],["2004-01-21",7.4386,7.5809,7.4001,7.5664,2135400.0],["2004-01-22",7.5472,7.6653,7.5086,7.6388,2008200.0],["2004-01-23",7.6388,7.7352,7.6291,7.7039,1989800.0],["2004-01-26",7.7063,7.7063,7.5134,7.5906,1093800.0],["2004-01-27",7.6436,7.6701,7.564,7.5785,2204400.0],["2004-01-28",7.6195,7.6436,7.4989,7.5327,2260200.0],["2004-01-29",7.5327,7.6436,7.5206,7.5592,2016400.0],["2004-01-30",7.5351,7.5616,7.4652,7.5086,1333000.0],["2004-02-02",7.4869,7.5327,7.4435,7.4579,1607800.0],["2004-02-03",7.4579,7.4989,7.4145,7.4845,2100600.0],["2004-02-04",7.4748,7.4748,7.3952,7.4507,1596200.0],["2004-02-05",7.4386,7.482,7.4362,7.4579,1985800.0],["2004-02-06",7.4603,7.5086,7.4266,7.5086,887200.0],["2004-02-09",7.4772,7.4869,7.4266,7.429,1054200.0],["2004-02-10",7.429,7.5447,7.4145,7.5399,1439600.0],["2004-02-11",7.4989,7.6026,7.4483,7.6002,1349600.0],["2004-02-12",7.523,7.5785,7.5182,7.5472,970200.0],["2004-02-13",7.5423,7.5568,7.4772,7.4772,560600.0],["2004-02-17",7.4796,7.5472,7.4724,7.511,980000.0],["2004-02-18",7.482,7.5279,7.482,7.4989,1329800.0],["2004-02-19",7.5472,7.5761,7.4748,7.4772,1250800.0],["2004-02-20",7.4989,7.4989,7.4266,7.4603,1464400.0],["2004-02-23",7.4676,7.4869,7.4362,7.4531,1019400.0],["2004-02-24",7.5351,7.593,7.4893,7.5664,2529800.0],["2004-02-25",7.5472,7.6557,7.5351,7.6123,1860400.0],["2004-02-26",7.5592,7.6557,7.5592,7.6388,1743200.0],["2004-02-27",7.5182,7.6822,7.5182,7.6436,2350400.0],["2004-03-01",7.7642,7.8341,7.74,7.8076,2140600.0],["2004-03-02",7.8076,7.8317,7.7642,7.8124,1786400.0],["2004-03-03",7.81,7.8775,7.7979,7.8775,1805800.0],["2004-03-04",7.8606,7.945,7.8485,7.9209,1059200.0],["2004-03-05",7.9209,7.9546,7.8944,7.9474,1652200.0],["2004-03-08",7.9474,7.9498,7.9161,7.9329,896800.0],["2004-03-09",7.933,7.933,7.8534,7.8895,1403400.0],["2004-03-10",7.9137,7.9209,7.7642,7.7955,1112000.0],["2004-03-11",7.7449,7.8124,7.6412,7.646,1106000.0],["2004-03-12",7.6123,7.7352,7.605,7.6942,883000.0],["2004-03-15",7.6436,7.6991,7.6147,7.6701,972200.0],["2004-03-16",7.7159,7.7738,7.6846,7.7449,1474400.0],["2004-03-17",7.7762,7.945,7.7714,7.9281,1749400.0],["2004-03-18",7.9257,7.9257,7.7508,7.7653,1607400.0],["2004-03-19",7.7265,7.7993,7.6852,7.69,1567800.0],["2004-03-22",7.69,7.6973,7.5734,7.6293,1438200.0],["2004-03-23",7.605,7.6171,7.5102,7.6074,1599400.0],["2004-03-24",7.5782,7.6098,7.5491,7.5904,1190800.0],["2004-03-25",7.605,7.6366,7.588,7.5904,1443600.0],["2004-03-26",7.5564,7.605,7.5321,7.5394,1678600.0],["2004-03-29",7.5564,7.5855,7.4835,7.5782,1460600.0],["2004-03-30",7.5807,7.7581,7.5588,7.7459,1473800.0],["2004-03-31",7.7459,7.7726,7.69,7.7265,1293800.0],["2004-04-01",7.7143,7.8236,7.7143,7.7775,1124800.0],["2004-04-02",7.7775,7.8455,7.7362,7.8018,1183600.0],["2004-04-05",7.7751,7.8115,7.7508,7.8018,1285000.0],["2004-04-06",7.7994,7.8188,7.7167,7.7994,1403600.0],["2004-04-07",7.7993,7.8601,7.7629,7.8212,1666800.0],["2004-04-08",7.8212,7.8722,7.7994,7.8018,1189800.0],["2004-04-12",7.8091,7.8504,7.6973,7.707,1203800.0],["2004-04-13",7.6949,7.7119,7.5126,7.5564,1486400.0],["2004-04-14",7.6414,7.6681,7.5442,7.605,2491200.0],["2004-04-15",7.605,7.6536,7.5345,7.5904,1743800.0],["2004-04-16",7.6171,7.6171,7.5418,7.5977,2196000.0],["2004-04-19",7.5977,7.6123,7.5588,7.571,1295800.0],["2004-04-20",7.5685,7.6463,7.5321,7.5928,1510400.0],["2004-04-21",7.5807,7.5904,7.5005,7.5807,1322000.0],["2004-04-22",7.5442,7.6949,7.5321,7.6584,1098000.0],["2004-04-23",7.6171,7.7605,7.6171,7.7119,1485800.0],["2004-04-26",7.7095,7.7386,7.6633,7.7143,1047600.0],["2004-04-27",7.7119,7.7119,7.6536,7.69,1311800.0],["2004-04-28",7.6536,7.6633,7.5685,7.5855,2663000.0],["2004-04-29",7.6657,7.7993,7.5612,7.6293,4288600.0],["2004-04-30",7.6293,7.724,7.6098,7.7143,2498400.0],["2004-05-03",7.7022,7.8309,7.6584,7.8309,2243800.0],["2004-05-04",7.8115,7.8941,7.7969,7.8844,2155000.0],["2004-05-05",7.8917,8.0107,7.8698,7.9913,2508600.0],["2004-05-06",7.9889,8.0107,7.9597,8.001,2483400.0],["2004-05-07",7.9694,7.9889,7.7799,7.8261,2529000.0],["2004-05-10",7.7751,7.7751,7.6074,7.6171,2365600.0],["2004-05-11",7.6196,7.6511,7.5418,7.5685,2036400.0],["2004-05-12",7.5685,7.6147,7.4835,7.6123,1805400.0],["2004-05-13",7.605,7.6293,7.5588,7.5977,1072000.0],["2004-05-14",7.5977,7.7192,7.5782,7.6876,1153600.0],["2004-05-17",7.6536,7.6681,7.5345,7.6317,1681600.0],["2004-05-18",7.6341,7.6609,7.5831,7.5831,1591600.0],["2004-05-19",7.6536,7.707,7.5175,7.5515,1258800.0],["2004-05-20",7.5515,7.6293,7.5491,7.5807,868400.0],["2004-05-21",7.5928,7.6633,7.5442,7.5855,1897000.0],["2004-05-24",7.6293,7.6754,7.5953,7.6463,1438800.0],["2004-05-25",7.6463,7.8698,7.5977,7.8698,1255400.0],["2004-05-26",7.8892,7.9257,7.8139,7.8868,1013600.0],["2004-05-27",7.8917,8.0083,7.8868,8.0034,1281400.0],["2004-05-28",8.0156,8.1176,8.0059,8.1079,2371800.0],["2004-06-01",8.1079,8.1249,8.0496,8.0788,1884000.0],["2004-06-02",8.1031,8.1347,8.052,8.1274,1350600.0],["2004-06-03",8.2002,8.2853,8.1201,8.1201,4683400.0],["2004-06-04",8.1395,8.2246,8.0715,8.0763,3603000.0],["2004-06-07",8.1152,8.3266,8.1055,8.3266,2254600.0],["2004-06-08",8.3096,8.3096,8.2027,8.2343,1402600.0],["2004-06-09",8.2513,8.2902,8.2318,8.2343,1767800.0],["2004-06-10",8.2367,8.3898,8.2343,8.3873,2124200.0],["2004-06-14",8.346,8.4627,8.3217,8.4189,2224200.0],["2004-06-15",8.4311,8.4797,8.3363,8.3558,1896400.0],["2004-06-16",8.3946,8.4311,8.3072,8.3582,1664400.0],["2004-06-17",8.3582,8.3849,8.3193,8.3825,1754800.0],["2004-06-18",8.3582,8.4116,8.3509,8.4068,2324200.0],["2004-06-21",8.4312,8.4606,8.4043,8.4459,1766200.0],["2004-06-22",8.4435,8.49,8.3945,8.4655,2191600.0],["2004-06-23",8.468,8.4802,8.3823,8.4312,1375600.0],["2004-06-24",8.441,8.49,8.4337,8.4582,1330000.0],["2004-06-25",8.4435,8.4606,8.3848,8.4361,1435800.0],["2004-06-28",8.4435,8.512,8.419,8.4386,1813200.0],["2004-06-29",8.3627,8.3945,8.2771,8.326,1665800.0],["2004-06-30",8.3211,8.4288,8.2918,8.4264,1449600.0],["2004-07-01",8.4068,8.4459,8.3138,8.3872,1495600.0],["2004-07-02",8.3578,8.5047,8.3578,8.4606,851000.0],["2004-07-06",8.4435,8.4998,8.4117,8.4924,1147600.0],["2004-07-07",8.4557,8.5389,8.4557,8.5169,1697400.0],["2004-07-08",8.4802,8.5267,8.4435,8.4582,1255200.0],["2004-07-09",8.4924,8.4998,8.397,8.4435,1168600.0],["2004-07-12",8.4313,8.4386,8.3823,8.3921,991400.0],["2004-07-13",8.4288,8.441,8.3848,8.3872,1252800.0],["2004-07-14",8.3896,8.4851,8.3578,8.3799,2479400.0],["2004-07-15",8.4068,8.5365,8.397,8.5218,2145200.0],["2004-07-16",8.5585,8.676,8.4582,8.676,4408200.0],["2004-07-19",8.6564,8.8082,8.6148,8.7984,2746000.0],["2004-07-20",8.7984,8.8742,8.7788,8.8375,2515200.0],["2004-07-21",8.9085,8.9085,8.6662,8.6662,2117200.0],["2004-07-22",8.6638,8.7176,8.6075,8.676,1604600.0],["2004-07-23",8.6638,8.6882,8.5047,8.5243,1488200.0],["2004-07-26",8.5414,8.5903,8.5169,8.561,1378200.0],["2004-07-27",8.5903,8.6124,8.5047,8.5145,2061200.0],["2004-07-28",8.5536,8.6246,8.4851,8.6001,1175800.0],["2004-07-29",8.6393,8.7225,8.6221,8.7078,1028600.0],["2004-07-30",8.6882,8.7494,8.6613,8.7494,1086800.0],["2004-08-02",8.7494,8.8081,8.6907,8.7959,1642600.0],["2004-08-03",8.8106,8.8326,8.769,8.8228,2719400.0],["2004-08-04",8.8228,8.9232,8.7763,8.9232,2335800.0],["2004-08-05",8.8718,8.8718,8.6956,8.8106,2833200.0],["2004-08-06",8.8106,8.9158,8.7225,8.8326,3083000.0],["2004-08-09",8.8326,8.84,8.7641,8.7641,1760800.0],["2004-08-10",8.8106,8.8106,8.6564,8.7225,2388000.0],["2004-08-11",8.7494,8.7494,8.627,8.6956,2132000.0],["2004-08-12",8.72,8.72,8.6319,8.698,1178200.0],["2004-08-13",8.7372,8.7445,8.6564,8.6956,1155800.0],["2004-08-16",8.7127,8.8106,8.6833,8.7445,1509800.0],["2004-08-17",8.8106,8.8106,8.7298,8.7739,1301400.0],["2004-08-18",8.7739,8.9011,8.7714,8.8938,1295800.0],["2004-08-19",8.8351,8.9574,8.791,8.9085,1655000.0],["2004-08-20",8.8963,8.9819,8.8669,8.9819,1627800.0],["2004-08-23",8.9819,8.9917,8.8865,8.8987,1117400.0],["2004-08-24",8.9281,8.9354,8.7739,8.8057,3535200.0],["2004-08-25",8.8106,8.933,8.7886,8.933,1797000.0],["2004-08-26",8.9305,8.9305,8.8424,8.884,1091400.0],["2004-08-27",8.8963,8.906,8.8498,8.8595,747200.0],["2004-08-30",8.8595,8.8669,8.813,8.8375,775800.0],["2004-08-31",8.8375,8.8571,8.7984,8.8473,1718200.0],["2004-09-01",8.8595,8.9942,8.8595,8.9942,1790000.0],["2004-09-02",8.9476,9.048,8.9476,9.0309,1144200.0],["2004-09-03",9.0431,9.0504,8.9281,9.026,1068800.0],["2004-09-07",9.0431,9.1018,9.026,9.1018,866000.0],["2004-09-08",9.0529,9.0529,8.9403,8.9599,931800.0],["2004-09-09",9.0064,9.0309,8.9085,8.9232,1564000.0],["2004-09-10",8.9574,8.9648,8.8889,8.9183,1024600.0],["2004-09-13",8.933,8.9477,8.8914,8.9354,1089400.0],["2004-09-14",8.9697,8.9917,8.9109,8.9819,1779400.0],["2004-09-15",8.9819,8.9966,8.8547,8.8791,1308000.0],["2004-09-16",8.884,8.9525,8.884,8.933,910600.0],["2004-09-17",8.9525,8.977,8.9305,8.9574,1558800.0],["2004-09-20",8.933,8.9501,8.8718,8.8816,1450000.0],["2004-09-21",8.884,8.9305,8.8718,8.9085,1481200.0],["2004-09-22",8.906,8.9085,8.8473,8.9012,1168600.0],["2004-09-23",8.9012,8.9085,8.7837,8.7886,1109400.0],["2004-09-24",8.7886,8.7984,8.7274,8.7861,1742600.0],["2004-09-27",8.7861,8.897,8.7565,8.8822,1281600.0],["2004-09-28",8.8847,8.9439,8.8699,8.9315,1171800.0],["2004-09-29",8.9192,8.9611,8.8724,8.934,1840800.0],["2004-09-30",8.9217,8.9315,8.8551,8.9192,2418600.0],["2004-10-01",8.9439,9.0375,8.8995,8.9956,1494000.0],["2004-10-04",8.9956,9.1016,8.9956,9.0449,1681800.0],["2004-10-05",9.0819,9.0843,9.0079,9.0252,1811800.0],["2004-10-06",9.0671,9.1065,8.9981,9.1065,1040200.0],["2004-10-07",9.1065,9.1139,8.9833,9.003,729000.0],["2004-10-08",8.8896,9.1164,8.8896,9.109,1175200.0],["2004-10-11",9.1188,9.1188,9.0646,9.1065,616200.0],["2004-10-12",9.1188,9.1854,9.1164,9.1657,1986200.0],["2004-10-13",8.9956,9.0523,8.7861,8.8724,2933600.0],["2004-10-14",8.8847,8.8872,8.8132,8.828,1433000.0],["2004-10-15",8.9217,9.0548,8.8995,8.9562,1741800.0],["2004-10-18",8.934,8.971,8.0369,8.17,16705600.0],["2004-10-19",8.17,8.17,7.6401,8.0443,17565800.0],["2004-10-20",7.9482,8.2439,7.9235,8.2193,6804600.0],["2004-10-21",8.2563,8.34,8.2242,8.3031,5063200.0],["2004-10-22",8.3031,8.4312,8.3031,8.4041,4779000.0],["2004-10-25",8.4041,8.4904,8.4041,8.4633,3420000.0],["2004-10-26",8.3302,8.3376,8.2415,8.2636,7455000.0],["2004-10-27",8.2612,8.3745,8.2489,8.3006,2411600.0],["2004-10-28",8.2562,8.2784,8.133,8.1823,2898400.0],["2004-10-29",8.1577,8.2858,8.1577,8.2661,1566200.0],["2004-11-01",8.3302,8.4312,8.2809,8.4189,3582400.0],["2004-11-02",8.3598,8.4288,8.3105,8.3253,2167800.0],["2004-11-03",8.3869,8.5668,8.3745,8.5545,3120800.0],["2004-11-04",8.5545,8.7097,8.5471,8.6654,3618200.0],["2004-11-05",8.6629,8.8108,8.5816,8.7122,2181800.0],["2004-11-08",8.7245,8.7713,8.6999,8.7492,1595000.0],["2004-11-09",8.7541,8.8034,8.6974,8.7368,1973800.0],["2004-11-10",8.7492,8.8601,8.7344,8.8182,3915000.0],["2004-11-11",8.8182,8.9167,8.8034,8.9167,2849200.0],["2004-11-12",8.9463,9.0695,8.9241,9.0695,3025800.0],["2004-11-15",9.109,9.109,8.9463,9.0843,1813400.0],["2004-11-16",9.0893,9.1336,9.0449,9.0893,1735000.0],["2004-11-17",9.0646,9.104,8.9586,9.0326,2082000.0],["2004-11-18",9.0079,9.2421,8.9956,9.2002,3447000.0],["2004-11-19",9.2002,9.2297,9.003,9.003,2562800.0],["2004-11-22",9.0277,9.1583,9.0079,9.1484,1689400.0],["2004-11-23",9.1805,9.2642,9.1114,9.2642,1878800.0],["2004-11-24",9.2396,9.3357,9.1188,9.316,3081200.0],["2004-11-26",9.2544,9.348,9.2544,9.3012,800600.0],["2004-11-29",9.3012,9.3012,9.1188,9.1829,1693000.0],["2004-11-30",9.1829,9.1829,9.0794,9.1139,1932600.0],["2004-12-01",9.1139,9.1829,9.035,9.0474,2305400.0],["2004-12-02",9.0079,9.0523,8.8921,8.9463,1735800.0],["2004-12-03",8.8724,8.966,8.7639,8.9463,2862000.0],["2004-12-06",8.8921,8.9513,8.8724,8.9094,2057200.0],["2004-12-07",8.8477,8.9488,8.8034,8.8182,1498800.0],["2004-12-08",8.7689,8.8329,8.7639,8.7713,1396400.0],["2004-12-09",8.7492,8.8477,8.7368,8.7689,1425000.0],["2004-12-10",8.9266,8.9266,8.5939,8.7245,1376200.0],["2004-12-13",8.7738,8.8625,8.7023,8.8625,909200.0],["2004-12-14",8.8601,8.8847,8.7713,8.8847,976600.0],["2004-12-15",8.8379,8.9167,8.8379,8.9118,1071600.0],["2004-12-16",8.9315,8.9857,8.7984,8.9512,1816800.0],["2004-12-17",8.8896,9.1262,8.8896,9.1188,2844600.0],["2004-12-20",9.1337,9.2652,9.099,9.2057,2650200.0],["2004-12-21",9.2057,9.2727,9.1561,9.1734,2264400.0],["2004-12-22",9.2057,9.2677,9.1858,9.2305,1524200.0],["2004-12-23",9.2131,9.2355,9.1635,9.2181,643800.0],["2004-12-27",9.1858,9.1933,9.099,9.1188,890000.0],["2004-12-28",9.0816,9.1784,9.0717,9.1561,1220000.0],["2004-12-29",9.161,9.1858,9.0816,9.1213,892800.0],["2004-12-30",9.094,9.1536,9.094,9.1337,787000.0],["2004-12-31",9.1114,9.161,9.094,9.1015,1781400.0],["2005-01-03",9.0816,9.1188,8.96,9.0072,1284600.0],["2005-01-04",8.9824,9.0642,8.9575,8.9848,1904200.0],["2005-01-05",8.9575,8.9873,8.8384,8.8707,1693600.0],["2005-01-06",8.9327,8.9501,8.8583,8.9501,1680800.0],["2005-01-07",8.9501,8.9898,8.9178,8.9451,5395400.0],["2005-01-10",8.9452,9.0072,8.9452,8.97,1293800.0],["2005-01-11",8.9948,9.0097,8.9079,8.96,979800.0],["2005-01-12",8.9848,8.9848,8.8161,8.893,1709400.0],["2005-01-13",8.9104,8.9576,8.8558,8.9228,1196600.0],["2005-01-14",8.9526,9.037,8.8955,9.027,907800.0],["2005-01-18",8.9948,9.1933,8.9923,9.1089,1772400.0],["2005-01-19",9.1337,9.1437,9.0419,9.0618,1347600.0],["2005-01-20",9.0444,9.0841,8.9923,9.0419,1433200.0],["2005-01-21",9.0146,9.0667,8.9377,8.9451,1120000.0],["2005-01-24",8.9427,9.0568,8.9352,8.9873,930400.0],["2005-01-25",9.0394,9.0866,8.9774,9.0022,1616400.0],["2005-01-26",8.9948,9.1288,8.9576,9.1089,1939600.0],["2005-01-27",9.1188,9.1709,9.0692,9.1685,3287200.0],["2005-01-28",9.1759,9.1759,9.032,9.1561,1583200.0],["2005-01-31",9.1635,9.2429,9.1412,9.2355,1504200.0],["2005-02-01",9.2181,9.29,9.1709,9.2727,1682600.0],["2005-02-02",9.2727,9.3744,9.2355,9.367,1685800.0],["2005-02-03",9.3297,9.4488,9.2677,9.4364,1531800.0],["2005-02-04",9.4042,9.6548,9.4042,9.6548,2336800.0],["2005-02-07",9.6548,9.7019,9.6126,9.6771,2928400.0],["2005-02-08",9.8756,9.888,9.6995,9.7714,3372000.0],["2005-02-09",9.8012,9.8856,9.7317,9.8037,2734200.0],["2005-02-10",9.8756,9.9402,9.826,9.9029,3049000.0],["2005-02-11",9.9302,10.0766,9.9005,9.9972,2072000.0],["2005-02-14",10.0295,10.1089,9.9674,10.0493,1895800.0],["2005-02-15",10.0493,10.0593,9.9178,9.9402,2115400.0],["2005-02-16",9.9377,10.0121,9.9253,10.0071,1444800.0],["2005-02-17",9.9947,10.0295,9.898,9.9253,2314400.0],["2005-02-18",9.9253,9.9253,9.7714,9.8012,3197000.0],["2005-02-22",9.8012,9.8434,9.7168,9.7466,4893200.0],["2005-02-23",9.8632,9.9178,9.8012,9.8384,5695800.0],["2005-02-24",9.8409,9.8632,9.8062,9.821,3659000.0],["2005-02-25",9.7888,9.898,9.7392,9.8359,3689600.0],["2005-02-28",9.826,10.0121,9.826,9.9253,2610200.0],["2005-03-01",9.9253,10.1114,9.9253,10.0444,3824800.0],["2005-03-02",9.9997,10.094,9.9476,10.022,1389800.0],["2005-03-03",10.0617,10.0866,9.9005,9.9724,2302400.0],["2005-03-04",9.9799,10.1858,9.9774,10.1362,1707800.0],["2005-03-07",10.1784,10.4662,10.1784,10.4662,4253000.0],["2005-03-08",10.4662,10.5555,10.3521,10.3942,4102600.0],["2005-03-09",10.2851,10.3223,10.1263,10.1362,2592600.0],["2005-03-10",10.1486,10.1486,9.9799,10.099,3547600.0],["2005-03-11",10.0121,10.0965,9.9228,9.9228,1966200.0],["2005-03-14",9.8756,10.1684,9.8608,10.166,2904000.0],["2005-03-15",10.1858,10.2404,10.0568,10.089,1684200.0],["2005-03-16",10.0915,10.1337,10.0121,10.0295,2184000.0],["2005-03-17",10.0568,10.1734,10.0493,10.1213,1816000.0],["2005-03-18",10.1238,10.1486,9.9799,10.0642,3231400.0],["2005-03-21",10.0642,10.1411,10.0146,10.1312,2402800.0],["2005-03-22",10.1262,10.1837,9.8338,9.8613,6228800.0],["2005-03-23",9.8113,9.8388,9.6314,9.8038,3329800.0],["2005-03-24",9.7988,9.9313,9.7838,9.8588,1728800.0],["2005-03-28",9.8713,9.9688,9.8638,9.9013,1336800.0],["2005-03-29",9.8838,9.9313,9.7289,9.7289,2301000.0],["2005-03-30",9.7589,9.8688,9.7039,9.8213,3293200.0],["2005-03-31",9.8338,9.9838,9.8213,9.9563,1571200.0],["2005-04-01",9.9963,10.0662,9.9313,10.0063,1966600.0],["2005-04-04",10.0063,10.0213,9.8713,9.9963,1363800.0],["2005-04-05",9.9888,10.1212,9.9738,10.0837,1067800.0],["2005-04-06",10.0962,10.2112,10.0737,10.1112,1509800.0],["2005-04-07",10.1112,10.1837,10.0712,10.1412,1194200.0],["2005-04-08",10.1412,10.1587,10.0238,10.0537,871200.0],["2005-04-11",10.0537,10.0837,9.9813,10.0537,1496200.0],["2005-04-12",10.0537,10.2212,9.9838,10.1912,2283600.0],["2005-04-13",10.1662,10.1662,10.0537,10.0737,1455400.0],["2005-04-14",10.0487,10.0837,9.9013,9.9013,1606800.0],["2005-04-15",9.8588,9.9238,9.6539,9.6539,1916400.0],["2005-04-18",9.6564,9.7289,9.5589,9.6989,1936000.0],["2005-04-19",9.6989,9.9488,9.6939,9.9463,1311800.0],["2005-04-20",9.9213,9.9313,9.6564,9.6564,2077200.0],["2005-04-21",9.7089,9.9213,9.6739,9.9213,1833400.0],["2005-04-22",9.8838,9.9963,9.8788,9.9563,1414800.0],["2005-04-25",9.9963,10.0587,9.9538,9.9963,1667600.0],["2005-04-26",9.9488,10.0487,9.8963,9.9713,1806000.0],["2005-04-27",9.9963,10.0737,9.9088,9.9838,1440800.0],["2005-04-28",9.9813,9.9813,9.7688,9.7913,1395800.0],["2005-04-29",9.8088,10.1062,9.7664,10.0912,2106200.0],["2005-05-02",10.1162,10.1712,10.0088,10.0987,1317600.0],["2005-05-03",10.1187,10.1837,10.0487,10.1162,1582600.0],["2005-05-04",10.0587,10.0762,9.7314,9.8713,4282600.0],["2005-05-05",9.9538,9.9588,9.7214,9.7414,2940200.0],["2005-05-06",9.7963,9.8563,9.7589,9.7788,1729400.0],["2005-05-09",9.7714,9.8038,9.6414,9.8038,2146000.0],["2005-05-10",9.7414,9.7788,9.6864,9.7264,2167000.0],["2005-05-11",9.7139,9.7938,9.6614,9.7589,1863000.0],["2005-05-12",9.7464,9.9513,9.5314,9.5889,4114600.0],["2005-05-13",9.6414,9.6589,9.264,9.4515,3739000.0],["2005-05-16",9.439,9.5364,9.334,9.5164,2338800.0],["2005-05-17",9.5339,9.7264,9.5214,9.6839,4337800.0],["2005-05-18",9.6864,9.7189,9.6464,9.6839,2455400.0],["2005-05-19",9.6839,9.7364,9.6564,9.7089,3590000.0],["2005-05-20",9.7089,9.7089,9.6139,9.6314,2384200.0],["2005-05-23",9.6464,9.6614,9.5914,9.6439,2090800.0],["2005-05-24",9.6439,9.7064,9.6139,9.6664,2017000.0],["2005-05-25",9.6339,9.7064,9.6139,9.6339,1913000.0],["2005-05-26",9.6714,9.7888,9.6639,9.7589,2185800.0],["2005-05-27",9.7713,9.8188,9.7589,9.8013,1880000.0],["2005-05-31",9.8213,9.9463,9.8188,9.9138,2995600.0],["2005-06-01",9.8963,9.9788,9.8613,9.9463,2213200.0],["2005-06-02",9.9438,9.9438,9.8838,9.9113,2065600.0],["2005-06-03",9.9088,9.9788,9.8938,9.9413,1851200.0],["2005-06-06",9.9463,9.9538,9.8713,9.9338,1587000.0],["2005-06-07",9.9338,10.0862,9.9113,9.9213,2133600.0],["2005-06-08",9.9838,10.0088,9.9463,9.9838,2038600.0],["2005-06-09",9.9963,9.9963,9.9263,9.9763,1363600.0],["2005-06-10",9.9713,10.0362,9.9513,10.0088,1036800.0],["2005-06-13",9.9838,10.0737,9.9463,10.0712,1251600.0],["2005-06-14",10.0313,10.0837,9.9913,10.0213,1375800.0],["2005-06-15",10.0338,10.0587,9.9438,9.9763,1759200.0],["2005-06-16",9.9763,9.9963,9.9063,9.9888,1749000.0],["2005-06-17",9.9938,10.0612,9.9263,10.0288,3289000.0],["2005-06-20",10.0063,10.0587,9.9813,10.0238,3111000.0],["2005-06-21",10.0489,10.1924,10.0238,10.1068,6386800.0],["2005-06-22",10.1572,10.2226,10.1446,10.2,2627000.0],["2005-06-23",10.2025,10.3032,10.132,10.283,4274200.0],["2005-06-24",10.2855,10.3963,10.1874,10.2251,2631800.0],["2005-06-27",10.2251,10.2906,10.1572,10.2604,1403000.0],["2005-06-28",10.2629,10.2931,10.2327,10.2906,1587200.0],["2005-06-29",10.3032,10.3359,10.2579,10.3158,2198400.0],["2005-06-30",10.346,10.4995,10.3409,10.3988,2532000.0],["2005-07-01",10.4089,10.5297,10.3988,10.5272,1678000.0],["2005-07-05",10.5272,10.5977,10.4995,10.5272,2549400.0],["2005-07-06",10.5272,10.5725,10.3938,10.4819,2473000.0],["2005-07-07",10.3208,10.5624,10.3158,10.5423,1783200.0],["2005-07-08",10.5096,10.5801,10.4844,10.5725,1626400.0],["2005-07-11",10.5977,10.716,10.5474,10.6556,1481000.0],["2005-07-12",10.6354,10.7663,10.6103,10.7236,1771200.0],["2005-07-13",10.7261,10.7412,10.6506,10.711,1030200.0],["2005-07-14",10.7236,10.8066,10.6229,10.638,2485600.0],["2005-07-15",10.6405,10.7286,10.6304,10.6581,1698800.0],["2005-07-18",10.6581,10.6984,10.6304,10.6329,1049200.0],["2005-07-19",10.6455,10.6933,10.6329,10.6581,1286400.0],["2005-07-20",10.5977,10.7487,10.5977,10.7286,1309000.0],["2005-07-21",10.7034,10.7034,10.5096,10.57,1982600.0],["2005-07-22",10.57,10.6506,10.5473,10.6405,1319000.0],["2005-07-25",10.6178,10.7538,10.5776,10.5851,1318200.0],["2005-07-26",10.5549,10.6405,10.5549,10.6103,1336800.0],["2005-07-27",10.6103,10.6682,10.5096,10.5801,1626000.0],["2005-07-28",10.5876,10.6984,10.5675,10.6606,1076000.0],["2005-07-29",10.6354,10.7437,10.6354,10.6984,1305200.0],["2005-08-01",10.7236,10.7361,10.5096,10.5776,2410600.0],["2005-08-02",10.6405,10.8142,10.6153,10.7991,2149000.0],["2005-08-03",10.7412,11.008,10.7236,10.8696,2220800.0],["2005-08-04",10.8293,10.8444,10.7034,10.7865,2571600.0],["2005-08-05",10.7613,10.7638,10.5272,10.5725,2968600.0],["2005-08-08",10.575,10.6229,10.3258,10.346,2319600.0],["2005-08-09",10.497,10.5927,10.4492,10.57,2669000.0],["2005-08-10",10.6178,10.7009,10.5448,10.5977,2260000.0],["2005-08-11",10.5977,10.721,10.5851,10.6984,1629400.0],["2005-08-12",10.6606,10.6933,10.5599,10.6078,1216800.0],["2005-08-15",10.5851,10.721,10.5851,10.6959,1598200.0],["2005-08-16",10.6959,10.711,10.5675,10.57,1752800.0],["2005-08-17",10.5725,10.7361,10.5725,10.7034,5383000.0],["2005-08-18",10.7613,11.0886,10.6984,10.935,5104400.0],["2005-08-19",10.935,10.9929,10.8318,10.9501,2074000.0],["2005-08-22",11.0005,11.1389,10.9929,11.1364,2007600.0],["2005-08-23",11.1011,11.2018,11.0911,11.149,2418200.0],["2005-08-24",11.1137,11.2069,11.0735,11.076,2167000.0],["2005-08-25",11.1238,11.1641,11.0508,11.1313,2051200.0],["2005-08-26",11.1389,11.1389,11.0432,11.0735,1533400.0],["2005-08-29",11.0256,11.1288,10.9249,11.1213,1919000.0],["2005-08-30",11.076,11.1716,11.0156,11.1389,2544400.0],["2005-08-31",11.1389,11.3,11.0659,11.2824,3590000.0],["2005-09-01",11.2774,11.4611,11.2144,11.4536,2203000.0],["2005-09-02",11.451,11.4964,11.3504,11.3629,2246800.0],["2005-09-06",11.3655,11.4938,11.3529,11.373,2085400.0],["2005-09-07",11.4007,11.5266,11.3327,11.524,2095600.0],["2005-09-08",11.4234,11.4762,11.3202,11.3227,2658600.0],["2005-09-09",11.3655,11.597,11.3277,11.5039,1847200.0],["2005-09-12",11.5215,11.5517,11.3957,11.4032,1823000.0],["2005-09-13",11.3403,11.4007,11.2824,11.2849,1832400.0],["2005-09-14",11.3327,11.5643,11.2874,11.5542,2303600.0],["2005-09-15",11.5291,11.6751,11.4813,11.5668,1288200.0],["2005-09-16",11.6121,11.8085,11.5165,11.7707,3316000.0],["2005-09-19",11.7733,11.8916,11.7103,11.7632,1527400.0],["2005-09-20",11.7682,11.7858,11.5593,11.5593,1925200.0],["2005-09-21",11.6147,11.6298,11.3604,11.451,2257800.0],["2005-09-22",11.4636,11.5039,11.227,11.4158,2044800.0],["2005-09-23",11.4284,11.4712,11.3655,11.4536,1043400.0],["2005-09-26",11.4536,11.5543,11.4234,11.4938,1670400.0],["2005-09-27",11.4938,11.5242,11.4026,11.504,1762600.0],["2005-09-28",11.5445,11.8282,11.5445,11.6509,2335000.0],["2005-09-29",11.5926,11.889,11.547,11.8561,1297000.0],["2005-09-30",11.813,12.0157,11.813,11.922,1595600.0],["2005-10-03",11.8814,12.0588,11.8814,12.0309,1592400.0],["2005-10-04",11.9828,12.1246,11.7472,11.77,2301400.0],["2005-10-05",11.7674,11.813,11.3494,11.3672,2587200.0],["2005-10-06",11.3672,11.4482,10.863,11.0024,3442400.0],["2005-10-07",11.0556,11.1594,11.0176,11.1392,1826600.0],["2005-10-10",11.1392,11.1392,10.9188,11.0074,2010600.0],["2005-10-11",11.0632,11.2304,11.048,11.0505,1870800.0],["2005-10-12",10.9948,11.1468,10.8706,10.9314,2293800.0],["2005-10-13",10.8985,11.0024,10.7465,10.8428,3804200.0],["2005-10-14",10.901,10.9872,10.7896,10.8782,1200800.0],["2005-10-17",10.8808,11.129,10.8048,10.9669,1642400.0],["2005-10-18",10.9897,11.0049,10.7161,10.8225,2066400.0],["2005-10-19",10.8225,10.8225,10.4121,10.8149,2755800.0],["2005-10-20",10.8149,10.9086,10.4121,10.4982,1805600.0],["2005-10-21",10.5185,10.6629,10.4501,10.5033,1893400.0],["2005-10-24",10.5388,10.8732,10.445,10.863,2020400.0],["2005-10-25",10.8098,10.9897,10.7718,10.901,1700000.0],["2005-10-26",10.8478,10.9846,10.6806,10.7668,2201600.0],["2005-10-27",10.7288,10.8605,10.5717,10.7034,1789800.0],["2005-10-28",10.7668,10.9416,10.7541,10.9036,1675200.0],["2005-10-31",10.9568,11.281,10.9492,11.2228,2550600.0],["2005-11-01",11.1721,11.1873,10.8934,10.9314,2831400.0],["2005-11-02",11.1341,11.3824,10.8402,10.8934,3623400.0],["2005-11-03",10.8808,10.9365,10.6806,10.901,2873200.0],["2005-11-04",11.0328,11.0328,10.7566,10.8428,1512400.0],["2005-11-07",10.8934,11.0024,10.7845,10.8833,1840800.0],["2005-11-08",10.8402,10.9821,10.782,10.9188,1863000.0],["2005-11-09",10.9188,11.1873,10.9137,11.1164,1546800.0],["2005-11-10",11.1164,11.1746,10.9112,11.0986,1821000.0],["2005-11-11",11.0936,11.0936,10.8858,10.9517,1161800.0],["2005-11-14",10.9061,10.9593,10.8377,10.9061,1780200.0],["2005-11-15",10.9314,10.9948,10.749,10.7541,2132600.0],["2005-11-16",10.6578,10.7845,10.6046,10.749,3051400.0],["2005-11-17",10.6021,10.9289,10.6021,10.7921,3739400.0],["2005-11-18",10.8048,10.8884,10.6249,10.7262,2917200.0],["2005-11-21",10.7136,10.9213,10.7085,10.9188,2415000.0],["2005-11-22",10.8808,11.0885,10.7769,11.0758,2474000.0],["2005-11-23",11.0581,11.086,10.934,10.9973,3333200.0],["2005-11-25",11.048,11.0581,10.9669,11.0201,1214400.0],["2005-11-28",10.9922,11.0733,10.9365,11.0252,2975600.0],["2005-11-29",11.1797,11.3165,11.1721,11.2177,3564400.0],["2005-11-30",11.2177,11.3798,11.1316,11.1341,3919200.0],["2005-12-01",11.1974,11.2608,11.1164,11.2,2709200.0],["2005-12-02",11.2025,11.2886,11.1569,11.2836,2124400.0],["2005-12-05",11.2608,11.3824,11.2152,11.3545,2334800.0],["2005-12-06",11.3748,11.428,11.2988,11.3089,1867200.0],["2005-12-07",11.3089,11.3317,11.1316,11.2101,2964400.0],["2005-12-08",11.2937,11.4229,11.2126,11.3976,2938000.0],["2005-12-09",11.4482,11.5901,11.4153,11.5293,1796600.0],["2005-12-12",11.5901,11.6636,11.3874,11.4052,1448600.0],["2005-12-13",11.4102,11.5926,11.4077,11.5521,1511800.0],["2005-12-14",11.5901,11.8232,11.5901,11.7801,2116600.0],["2005-12-15",11.7674,11.7902,11.6661,11.775,1708200.0],["2005-12-16",11.7928,11.8333,11.7548,11.7978,2585400.0],["2005-12-19",11.7345,11.7877,11.5242,11.6104,1817400.0],["2005-12-20",11.6078,11.6996,11.5619,11.6843,1770000.0],["2005-12-21",11.6843,11.7251,11.567,11.6206,2466400.0],["2005-12-22",11.6308,11.6971,11.5237,11.539,1385000.0],["2005-12-23",11.5798,11.5874,11.5007,11.5084,957400.0],["2005-12-27",11.5135,11.5466,11.4345,11.4498,1503200.0],["2005-12-28",11.4345,11.488,11.3682,11.4396,1565400.0],["2005-12-29",11.437,11.4931,11.3937,11.409,867600.0],["2005-12-30",11.3707,11.4625,11.3121,11.4319,1447600.0],["2006-01-03",11.4829,11.7735,11.386,11.7633,2192200.0],["2006-01-04",11.7914,11.8143,11.516,11.6104,2965800.0],["2006-01-05",11.9826,12.1509,11.9214,11.9367,7719800.0],["2006-01-06",11.9826,12.0208,11.8475,11.98,3746400.0],["2006-01-09",11.9826,12.0081,11.8296,11.8679,1691000.0],["2006-01-10",11.8704,11.9214,11.8424,11.8883,2323000.0],["2006-01-11",11.9316,11.9698,11.8424,11.9596,1714400.0],["2006-01-12",11.9597,12.0463,11.9036,11.9061,1714000.0],["2006-01-13",11.9495,12.0463,11.8806,12.0387,1101600.0],["2006-01-17",12.0387,12.1458,11.9571,12.1356,1018000.0],["2006-01-18",12.1917,12.212,12.1024,12.1254,1729000.0],["2006-01-19",12.1279,12.2019,12.0795,12.156,1249200.0],["2006-01-20",12.1738,12.2885,12.1279,12.1687,2437000.0],["2006-01-23",12.1483,12.2172,12.0846,12.1228,1300600.0],["2006-01-24",12.1228,12.2885,12.082,12.2579,1835600.0],["2006-01-25",12.2707,12.3191,12.105,12.1942,2188600.0],["2006-01-26",12.2299,12.263,12.0922,12.2121,1631200.0],["2006-01-27",12.1738,12.4288,12.1738,12.3013,1487200.0],["2006-01-30",12.2758,12.3293,12.2477,12.2783,1327800.0],["2006-01-31",12.1866,12.3013,12.1432,12.2503,1801200.0],["2006-02-01",12.2044,12.2962,12.2044,12.2885,1257600.0],["2006-02-02",12.2503,12.2732,11.9877,12.0948,1710800.0],["2006-02-03",12.031,12.0744,11.8883,11.9877,1450600.0],["2006-02-06",11.952,12.0285,11.9163,12.003,908200.0],["2006-02-07",11.9698,11.9928,11.8908,11.9851,1197400.0],["2006-02-08",11.9826,11.9928,11.8551,11.9342,1130600.0],["2006-02-09",11.8985,12.0871,11.8551,11.9087,1073200.0],["2006-02-10",11.9061,12.0208,11.8806,11.952,1539800.0],["2006-02-13",11.901,11.98,11.873,11.9061,1178600.0],["2006-02-14",11.8934,11.9444,11.7735,11.9061,1666200.0],["2006-02-15",11.8934,12.0106,11.8602,11.9138,1166200.0],["2006-02-16",11.8806,12.0489,11.8806,12.0361,1819000.0],["2006-02-17",12.0208,12.2197,12.0208,12.2019,1585600.0],["2006-02-21",12.1611,12.3829,12.1407,12.3523,2297400.0],["2006-02-22",12.4925,12.6302,12.4007,12.4211,3015200.0],["2006-02-23",12.3268,12.4364,12.2452,12.365,1681000.0],["2006-02-24",12.3854,12.4517,12.3217,12.3854,2473000.0],["2006-02-27",12.263,12.3982,12.2554,12.3089,2712400.0],["2006-02-28",12.2809,12.2911,12.1075,12.1968,2430200.0],["2006-03-01",12.1968,12.2375,12.1534,12.2299,1359000.0],["2006-03-02",12.1662,12.2579,12.1279,12.235,1992400.0],["2006-03-03",12.0183,12.1024,11.8067,11.8934,4729200.0],["2006-03-06",11.8475,11.8832,11.6971,11.7276,2498800.0],["2006-03-07",11.7277,11.8067,11.5594,11.8041,2782000.0],["2006-03-08",11.7914,11.822,11.5721,11.7633,1962600.0],["2006-03-09",11.7582,11.8118,11.6461,11.6792,3427200.0],["2006-03-10",11.6767,11.8883,11.6486,11.8577,2148000.0],["2006-03-13",11.8934,11.9291,11.8322,11.8908,891600.0],["2006-03-14",11.8908,11.9979,11.8041,11.9698,1177200.0],["2006-03-15",11.9316,11.9826,11.8602,11.9393,1254400.0],["2006-03-16",11.9775,12.0489,11.9469,12.0438,1716000.0],["2006-03-17",12.1101,12.1101,11.9673,12.0412,2545600.0],["2006-03-20",12.0081,12.0693,11.8857,11.9316,1422400.0],["2006-03-21",11.9804,11.9855,11.8777,11.9008,3144800.0],["2006-03-22",11.8675,11.9265,11.793,11.9085,1659600.0],["2006-03-23",11.8803,12.0599,11.8264,12.0394,2086000.0],["2006-03-24",11.9958,12.1164,11.9213,12.1164,1838000.0],["2006-03-27",12.0856,12.0856,11.9085,11.9752,1759000.0],["2006-03-28",11.929,12.024,11.811,12.0009,2338800.0],["2006-03-29",11.9701,12.0317,11.9239,11.9855,2280400.0],["2006-03-30",11.9855,12.0471,11.8931,11.9393,2333800.0],["2006-03-31",11.9367,12.0137,11.8495,11.9213,4345600.0],["2006-04-03",11.9855,12.0445,11.9239,11.9316,2447200.0],["2006-04-04",11.9444,12.0137,11.9059,11.947,2287000.0],["2006-04-05",11.9367,12.1343,11.8315,12.0779,2140400.0],["2006-04-06",11.9958,12.0342,11.9162,11.9958,2391800.0],["2006-04-07",11.9932,12.0419,11.7469,11.7725,2285800.0],["2006-04-10",11.8033,11.8033,11.6391,11.6878,1781600.0],["2006-04-11",11.6699,11.7007,11.4056,11.4646,2616000.0],["2006-04-12",11.4646,11.5801,11.4569,11.5775,1659000.0],["2006-04-13",11.5236,11.5595,11.403,11.4595,1067800.0],["2006-04-17",11.4697,11.4903,11.3697,11.4749,1782400.0],["2006-04-18",11.5595,11.8854,11.4928,11.8854,4073000.0],["2006-04-19",11.8854,11.8957,11.6853,11.7289,1729800.0],["2006-04-20",11.6801,11.8264,11.6622,11.752,1982200.0],["2006-04-21",11.829,11.8803,11.7392,11.7777,1745000.0],["2006-04-24",11.752,11.87,11.6288,11.8367,1770600.0],["2006-04-25",11.752,11.7751,11.5878,11.675,2803600.0],["2006-04-26",11.675,11.752,11.6417,11.6904,1480400.0],["2006-04-27",11.6904,11.9316,11.6083,11.8367,2157200.0],["2006-04-28",11.7725,11.8418,11.6853,11.8084,1770600.0],["2006-05-01",11.7597,11.8546,11.7443,11.8367,1939000.0],["2006-05-02",11.8726,11.9316,11.6263,11.6288,3802600.0],["2006-05-03",11.5672,11.6545,11.4466,11.6083,2837800.0],["2006-05-04",11.675,11.8803,11.6442,11.8033,2726400.0],["2006-05-05",11.8675,12.0573,11.8213,12.0471,1624000.0],["2006-05-08",12.0599,12.1087,11.906,11.9265,1882600.0],["2006-05-09",11.9265,11.9701,11.6237,11.6545,2699400.0],["2006-05-10",11.6032,11.8033,11.5955,11.7546,1273600.0],["2006-05-11",11.7212,11.7238,11.5518,11.5852,1308200.0],["2006-05-12",11.4954,11.6057,11.3774,11.3825,1879200.0],["2006-05-15",11.3902,11.5288,11.3414,11.5288,1516600.0],["2006-05-16",11.5467,11.557,11.3671,11.3876,1784800.0],["2006-05-17",11.2901,11.4056,11.1028,11.1285,2082800.0],["2006-05-18",11.1285,11.2901,11.1285,11.2003,1457800.0],["2006-05-19",11.2901,11.4184,11.1926,11.3004,2568200.0],["2006-05-22",11.3004,11.7135,11.2645,11.6237,3116000.0],["2006-05-23",11.5518,11.7263,11.4723,11.4954,3321400.0],["2006-05-24",11.4903,11.5801,11.3132,11.5057,2857400.0],["2006-05-25",11.5339,11.6365,11.4774,11.6032,1718600.0],["2006-05-26",11.675,11.675,11.5262,11.5903,1775000.0],["2006-05-30",11.5929,11.6211,11.4338,11.4672,1824400.0],["2006-05-31",11.5057,11.6724,11.4184,11.539,2589600.0],["2006-06-01",11.5826,11.6211,11.4774,11.598,2190200.0],["2006-06-02",11.5647,11.8469,11.5595,11.8315,1674600.0],["2006-06-05",11.752,11.7623,11.5647,11.5672,1509800.0],["2006-06-06",11.5544,11.598,11.4056,11.5211,2610000.0],["2006-06-07",11.5595,11.5595,11.403,11.4056,1350600.0],["2006-06-08",11.4107,11.5544,11.3645,11.5031,2680400.0],["2006-06-09",11.4313,11.5211,11.4159,11.4441,1934800.0],["2006-06-12",11.4672,11.6006,11.403,11.4107,2391400.0],["2006-06-13",11.4133,11.4877,11.1926,11.2029,1677400.0],["2006-06-14",11.1644,11.2516,11.0079,11.1259,2091000.0],["2006-06-15",11.1387,11.3466,11.1387,11.3261,2353800.0],["2006-06-16",11.2696,11.4184,11.2696,11.3876,2047600.0],["2006-06-19",11.4261,11.4261,11.208,11.285,1748800.0],["2006-06-20",11.316,11.3367,11.2307,11.2824,1792800.0],["2006-06-21",11.285,11.5356,11.2695,11.4865,2358000.0],["2006-06-22",11.4736,11.5382,11.3186,11.4116,2367600.0],["2006-06-23",11.2902,11.44,11.2902,11.3315,1442800.0],["2006-06-26",11.3392,11.4607,11.3392,11.4116,1186000.0],["2006-06-27",11.3909,11.4891,11.2798,11.316,1482200.0],["2006-06-28",11.3625,11.5976,11.3444,11.5847,1732200.0],["2006-06-29",11.626,11.7294,11.5485,11.6622,1983600.0],["2006-06-30",11.7552,11.781,11.6441,11.75,1948400.0],["2006-07-03",11.8456,11.949,11.7449,11.949,706400.0],["2006-07-05",11.8844,11.936,11.781,11.8663,2347600.0],["2006-07-06",11.8482,11.8947,11.7785,11.8818,2135600.0],["2006-07-07",11.8353,11.9567,11.8172,11.905,1669800.0],["2006-07-10",11.9619,12.0136,11.6699,11.7113,3348200.0],["2006-07-11",11.7113,11.8482,11.6441,11.8353,1652600.0],["2006-07-12",11.8534,11.8792,11.7474,11.7474,1402200.0],["2006-07-13",11.75,11.8301,11.6054,11.6674,1930400.0],["2006-07-14",11.6415,11.6984,11.4968,11.6028,1365800.0],["2006-07-17",11.5692,11.6854,11.4762,11.6286,1359600.0],["2006-07-18",11.6131,11.7061,11.595,11.6803,1677000.0],["2006-07-19",11.7061,12.0652,11.7061,12.0626,2671600.0],["2006-07-20",12.104,12.1763,12.0316,12.0652,1861000.0],["2006-07-21",12.1531,12.2926,12.0678,12.1479,2078400.0],["2006-07-24",12.2099,12.3494,12.1892,12.2719,1931000.0],["2006-07-25",12.2693,12.3158,12.2177,12.2822,2426600.0],["2006-07-26",12.2254,12.4734,12.2254,12.4192,1657600.0],["2006-07-27",12.4347,12.5509,12.3882,12.4218,1717800.0],["2006-07-28",12.4218,12.5664,12.3727,12.5225,2191200.0],["2006-07-31",12.4683,12.5044,12.3778,12.4683,1554400.0],["2006-08-01",12.4295,12.5509,12.3778,12.5484,2159600.0],["2006-08-02",12.5871,12.5871,12.3339,12.383,2210200.0],["2006-08-03",12.5122,12.5535,12.3262,12.3675,2473800.0],["2006-08-04",12.4915,12.4915,12.2047,12.2564,2339400.0],["2006-08-07",12.2745,12.3391,12.197,12.2254,2563000.0],["2006-08-08",12.2177,12.3443,12.1763,12.2228,1853200.0],["2006-08-09",12.3365,12.3882,12.2616,12.3107,2001000.0],["2006-08-10",12.2719,12.321,12.1841,12.1944,1803400.0],["2006-08-11",12.1944,12.1944,12.1066,12.1531,756200.0],["2006-08-14",12.1789,12.2151,12.1014,12.1246,1061200.0],["2006-08-15",12.1918,12.2564,12.1324,12.2332,2256400.0],["2006-08-16",12.3107,12.3339,12.1712,12.1712,2404000.0],["2006-08-17",12.1298,12.2383,12.0291,12.2254,1707000.0],["2006-08-18",12.2409,12.3572,12.2151,12.321,1363400.0],["2006-08-21",12.2771,12.3778,12.2745,12.3003,776400.0],["2006-08-22",12.3417,12.5044,12.3313,12.4683,1965400.0],["2006-08-23",12.4347,12.4708,12.2797,12.3417,1216800.0],["2006-08-24",12.3288,12.4528,12.2952,12.4321,1763400.0],["2006-08-25",12.4063,12.5406,12.4037,12.507,1396000.0],["2006-08-28",12.445,12.7344,12.445,12.7189,2248200.0],["2006-08-29",12.7576,12.8015,12.6491,12.755,2283800.0],["2006-08-30",12.7886,12.7886,12.6362,12.6827,1957000.0],["2006-08-31",12.7111,12.848,12.7085,12.8455,1321400.0],["2006-09-01",12.8971,12.954,12.8351,12.8403,2469600.0],["2006-09-05",12.8506,12.861,12.6569,12.6956,2483800.0],["2006-09-06",13.3091,13.3934,13.2329,13.369,2533200.0],["2006-09-07",13.369,13.4669,13.32,13.4261,2512400.0],["2006-09-08",13.4669,13.6029,13.4533,13.5648,3101600.0],["2006-09-11",13.5648,13.6138,13.4859,13.5132,2035200.0],["2006-09-12",13.5404,13.6002,13.437,13.5567,1839400.0],["2006-09-13",13.5839,13.5839,13.3282,13.3771,3083200.0],["2006-09-14",13.3635,13.4587,13.3064,13.3091,1662600.0],["2006-09-15",13.3853,13.4859,13.369,13.4587,1894200.0],["2006-09-18",13.388,13.4043,13.1948,13.252,1751800.0],["2006-09-19",13.2928,13.3826,13.2547,13.3254,1335000.0],["2006-09-20",13.3336,13.4152,13.3009,13.3554,1255200.0],["2006-09-21",13.3554,13.4016,13.2846,13.3145,1443200.0],["2006-09-22",13.3173,13.3608,13.2465,13.2737,1549200.0],["2006-09-25",13.3418,13.622,13.3145,13.5948,2754200.0],["2006-09-26",13.603,13.6167,13.5181,13.6085,2089200.0],["2006-09-27",13.5729,13.8411,13.5291,13.8137,1999200.0],["2006-09-28",13.8274,13.8986,13.7727,13.8904,2062800.0],["2006-09-29",13.8904,13.9342,13.7152,13.7535,2497000.0],["2006-10-02",13.7535,13.9451,13.7535,13.8384,2382800.0],["2006-10-03",13.8794,14.134,13.7371,14.0518,3402600.0],["2006-10-04",14.0135,14.0929,13.9369,14.082,2248600.0],["2006-10-05",14.0655,14.1641,14.0655,14.123,1685600.0],["2006-10-06",14.123,14.1531,13.9342,14.03,2165000.0],["2006-10-09",14.0628,14.0984,13.9889,14.0409,1574600.0],["2006-10-10",14.0108,14.1504,13.9588,14.1312,2075600.0],["2006-10-11",14.1312,14.1449,14.0409,14.1285,1998000.0],["2006-10-12",14.0902,14.3365,14.0026,14.2954,2610000.0],["2006-10-13",14.3119,14.3119,14.2215,14.3009,2240000.0],["2006-10-16",14.3009,14.4542,14.2407,14.446,2893400.0],["2006-10-17",14.446,14.5719,14.446,14.5199,2721600.0],["2006-10-18",14.5719,14.6677,14.5719,14.6458,2217600.0],["2006-10-19",14.5664,14.654,14.5445,14.6239,2036800.0],["2006-10-20",14.6622,14.7388,14.591,14.7279,1581800.0],["2006-10-23",14.5883,14.6786,14.5062,14.6266,2326200.0],["2006-10-24",14.5336,14.5746,14.4378,14.5719,2351000.0],["2006-10-25",14.5938,14.7252,14.5746,14.6266,2151000.0],["2006-10-26",14.6266,14.6896,14.5445,14.6622,1256800.0],["2006-10-27",14.6622,14.7033,14.5199,14.5336,951200.0],["2006-10-30",14.5336,14.6485,14.4268,14.4816,1481800.0],["2006-10-31",14.4788,14.539,14.4597,14.5171,1575400.0],["2006-11-01",14.5472,14.643,14.5117,14.539,2038600.0],["2006-11-02",14.5774,14.643,14.5281,14.5555,3446200.0],["2006-11-03",14.5007,14.5062,14.331,14.3885,1764000.0],["2006-11-06",14.3912,14.4049,14.2243,14.2626,3437200.0],["2006-11-07",14.2599,14.3611,14.2434,14.2763,2024800.0],["2006-11-08",14.279,14.4925,14.2517,14.4323,3108200.0],["2006-11-09",14.4761,14.5609,14.3967,14.539,2151000.0],["2006-11-10",14.6294,14.7498,14.5883,14.7498,2875200.0],["2006-11-13",14.7443,14.8921,14.7361,14.862,1693600.0],["2006-11-14",14.862,14.914,14.7991,14.8894,1574400.0],["2006-11-15",14.8921,14.9332,14.81,14.8757,2124800.0],["2006-11-16",14.9715,15.0974,14.9715,15.0071,2154000.0],["2006-11-17",14.9852,15.0098,14.9058,14.9414,1517800.0],["2006-11-20",14.9414,15.0344,14.8374,15.029,1581400.0],["2006-11-21",15.0153,15.0207,14.9113,14.977,1597400.0],["2006-11-22",14.9633,15.0618,14.9304,14.9852,1303400.0],["2006-11-24",14.9167,14.9824,14.9031,14.9195,403400.0],["2006-11-27",14.9195,14.9277,14.6622,14.7087,2600800.0],["2006-11-28",14.706,14.914,14.6595,14.8894,2276400.0],["2006-11-29",14.9852,15.122,14.8921,15.1029,2033000.0],["2006-11-30",15.1193,15.1357,14.7689,14.9167,6428400.0],["2006-12-01",14.9469,15.0673,14.9359,15.0673,2195000.0],["2006-12-04",15.1138,15.2507,15.081,15.2288,1919600.0],["2006-12-05",15.2123,15.3656,15.2014,15.3492,1526600.0],["2006-12-06",15.3547,15.3957,15.3191,15.3547,2132200.0],["2006-12-07",15.3547,15.3957,15.2643,15.2862,1476800.0],["2006-12-08",15.2863,15.3218,15.1412,15.2288,1198600.0],["2006-12-11",15.2206,15.3027,15.174,15.2808,1621400.0],["2006-12-12",15.3109,15.4286,15.2917,15.4258,2603000.0],["2006-12-13",15.4641,15.5162,15.3793,15.4258,2139800.0],["2006-12-14",15.4669,15.5545,15.4368,15.5408,3448400.0],["2006-12-15",15.4368,15.5572,15.4176,15.5326,4001000.0],["2006-12-18",15.5326,15.612,15.3629,15.4395,1873600.0],["2006-12-19",15.4175,15.4946,15.3047,15.4478,1767600.0],["2006-12-20",15.3267,15.412,15.2689,15.2799,1913400.0],["2006-12-21",15.3129,15.3487,15.1203,15.1836,3022800.0],["2006-12-22",15.2194,15.2386,15.1011,15.1919,891600.0],["2006-12-26",15.2111,15.2552,15.1451,15.2139,661400.0],["2006-12-27",15.6844,15.7807,15.39,15.4505,2885200.0],["2006-12-28",15.4533,15.5386,15.4203,15.5001,1134600.0],["2006-12-29",15.5111,15.5138,15.3845,15.4203,1201600.0],["2007-01-03",15.3955,15.7174,15.3927,15.6211,2860800.0],["2007-01-04",15.5771,15.7009,15.4753,15.4835,1621200.0],["2007-01-05",15.4836,15.4836,15.1561,15.1864,2444600.0],["2007-01-08",15.1286,15.2166,15.0598,15.1313,4001200.0],["2007-01-09",15.1891,15.3405,15.1286,15.3074,2580200.0],["2007-01-10",15.2249,15.3515,15.2166,15.3074,1909400.0],["2007-01-11",15.335,15.4258,15.3074,15.3515,1332400.0],["2007-01-12",15.379,15.3817,15.2194,15.2662,1464400.0],["2007-01-16",15.3129,15.5441,15.2744,15.4725,1711400.0],["2007-01-17",15.4753,15.4808,15.3432,15.3817,2522600.0],["2007-01-18",15.4423,15.4698,15.3129,15.335,1129800.0],["2007-01-19",15.39,15.4175,15.2882,15.3955,1725600.0],["2007-01-22",15.3625,15.5248,15.2937,15.5138,3282000.0],["2007-01-23",15.5468,15.7945,15.4918,15.7807,2742800.0],["2007-01-24",15.7945,15.9623,15.756,15.9596,1636800.0],["2007-01-25",15.9321,15.9596,15.7807,15.7807,1414000.0],["2007-01-26",15.778,15.778,15.5826,15.767,2676600.0],["2007-01-29",15.7367,15.7367,15.5991,15.6431,1950400.0],["2007-01-30",15.6459,15.7147,15.6239,15.6927,1513000.0],["2007-01-31",15.6431,15.8082,15.5551,15.789,1339400.0],["2007-02-01",15.789,15.9238,15.7532,15.8798,1743000.0],["2007-02-02",15.8798,15.9403,15.8605,15.9018,930800.0],["2007-02-05",15.8798,16.0614,15.8495,16.0174,1175600.0],["2007-02-06",16.0917,16.3668,16.0394,16.3145,2242400.0],["2007-02-07",16.3311,16.6503,16.3228,16.5457,2592600.0],["2007-02-08",16.5429,16.7493,16.5127,16.686,1808200.0],["2007-02-09",16.6915,16.7851,16.5292,16.6117,1220000.0],["2007-02-12",16.5897,16.7135,16.5374,16.5787,1005200.0],["2007-02-13",16.6337,16.7135,16.5952,16.7025,1479000.0],["2007-02-14",16.7163,16.8511,16.7025,16.7576,1725600.0],["2007-02-15",16.7328,16.7658,16.62,16.6337,1767600.0],["2007-02-16",16.5649,16.6695,16.5319,16.6337,1313200.0],["2007-02-20",16.6337,16.6833,16.5539,16.6805,1795200.0],["2007-02-21",16.5512,16.6392,16.4989,16.609,2689600.0],["2007-02-22",16.6778,16.7576,16.3778,16.6337,1925000.0],["2007-02-23",16.9089,16.9089,16.6502,16.675,2664800.0],["2007-02-26",16.7328,17.0492,16.73,16.9364,4774000.0],["2007-02-27",16.9062,17.2061,16.5925,16.62,6348000.0],["2007-02-28",16.7355,16.7383,16.4439,16.5237,3350800.0],["2007-03-01",16.4411,16.664,16.287,16.5512,2914000.0],["2007-03-02",16.4604,16.5374,16.32,16.3256,2146000.0],["2007-03-05",16.2705,16.2705,15.9981,15.9981,2651800.0],["2007-03-06",16.0201,16.3723,15.9183,16.3421,3745000.0],["2007-03-07",16.3421,16.5182,16.3145,16.3943,2550000.0],["2007-03-08",16.5402,16.565,16.4109,16.4769,2751600.0],["2007-03-09",16.5429,16.5787,16.3998,16.4686,1406000.0],["2007-03-12",16.4686,16.6998,16.4274,16.686,2870000.0],["2007-03-13",16.6172,16.7603,16.4026,16.4026,2884400.0],["2007-03-14",16.4714,16.5732,16.276,16.5484,2556600.0],["2007-03-15",16.5512,16.6998,16.4274,16.664,2642000.0],["2007-03-16",16.664,16.7383,16.5264,16.5539,2829200.0],["2007-03-19",16.6695,16.7768,16.6227,16.7411,1690600.0],["2007-03-20",16.7549,16.9291,16.6387,16.9015,2349800.0],["2007-03-21",16.9015,17.1366,16.8296,17.0923,2395200.0],["2007-03-22",17.3274,17.4325,17.0232,17.1089,1975600.0],["2007-03-23",17.0397,17.2223,17.0121,17.1448,2460800.0],["2007-03-26",17.131,17.2195,17.0425,17.2029,1775400.0],["2007-03-27",17.1393,17.2721,17.0646,17.2195,2033000.0],["2007-03-28",17.2195,17.3053,17.1172,17.1227,2523000.0],["2007-03-29",17.2417,17.2555,16.7853,16.99,4977200.0],["2007-03-30",16.99,17.0259,16.6221,16.8738,3688800.0],["2007-04-02",16.636,17.1338,16.6304,17.131,2623400.0],["2007-04-03",17.1863,17.1863,17.0398,17.0978,2645200.0],["2007-04-04",17.0785,17.1863,16.9485,17.0342,1821600.0],["2007-04-05",17.0342,17.0785,16.9706,16.9817,2592400.0],["2007-04-09",17.0868,17.2582,16.99,17.2168,3220200.0],["2007-04-10",17.2748,17.4187,17.2168,17.3993,3590600.0],["2007-04-11",17.3827,17.6316,17.3633,17.604,4252800.0],["2007-04-12",17.6206,17.8114,17.5404,17.7893,5251400.0],["2007-04-13",17.792,17.8003,17.5846,17.6593,1808600.0],["2007-04-16",17.8944,17.911,17.5818,17.734,2083800.0],["2007-04-17",17.7699,17.8584,17.6842,17.8252,1877000.0],["2007-04-18",17.9801,18.0492,17.5652,17.6454,2896400.0],["2007-04-19",17.6593,17.7063,17.568,17.5957,2813600.0],["2007-04-20",17.7284,17.8474,17.5957,17.7727,2652400.0],["2007-04-23",17.7312,17.9442,17.6427,17.9276,2000400.0],["2007-04-24",17.8999,18.1654,17.8501,18.1184,4351400.0],["2007-04-25",18.1156,18.359,18.1156,18.3341,2983000.0],["2007-04-26",18.0575,18.3065,17.9248,17.9248,3107400.0],["2007-04-27",17.8308,17.8391,17.6427,17.7367,2852800.0],["2007-04-30",17.7644,17.8114,17.5348,17.5569,2322400.0],["2007-05-01",17.5984,17.7091,17.4767,17.6289,2544600.0],["2007-05-02",17.355,17.5569,17.308,17.4906,3831600.0],["2007-05-03",17.6123,17.7063,17.4048,17.5652,2616000.0],["2007-05-04",17.568,17.568,17.3716,17.4325,2252800.0],["2007-05-07",17.4961,17.5708,17.3412,17.3495,2533800.0],["2007-05-08",17.3108,17.3302,17.1559,17.2721,2533000.0],["2007-05-09",17.2582,17.2914,17.1725,17.2334,2151200.0],["2007-05-10",17.178,17.2472,17.0259,17.12,2697000.0],["2007-05-11",17.1476,17.1919,17.0812,17.1836,2207000.0],["2007-05-14",17.1532,17.2555,17.1089,17.1532,1918800.0],["2007-05-15",17.2029,17.5708,17.1448,17.2859,2402600.0],["2007-05-16",17.3772,17.4684,17.3191,17.4657,2103400.0],["2007-05-17",17.4574,17.5735,17.3938,17.4906,3153200.0],["2007-05-18",17.5901,17.7146,17.5404,17.7146,2427600.0],["2007-05-21",17.7008,17.8529,17.6952,17.7893,3219600.0],["2007-05-22",17.8114,17.9856,17.7201,17.8391,3735400.0],["2007-05-23",17.9386,18.099,17.8197,17.8446,6232200.0],["2007-05-24",17.8169,17.8971,17.1587,17.2057,4998800.0],["2007-05-25",17.2859,17.3357,16.9734,17.1144,2489800.0],["2007-05-29",17.0757,17.1615,16.871,17.0619,3440800.0],["2007-05-30",16.9872,17.1393,16.9319,17.1144,2849400.0],["2007-05-31",17.1642,17.2029,16.9153,16.9595,3510000.0],["2007-06-01",16.9595,17.1089,16.8462,16.9706,3310400.0],["2007-06-04",16.9651,17.0785,16.86,17.0259,2156200.0],["2007-06-05",16.8932,16.9402,16.5806,16.6608,3108600.0],["2007-06-06",16.6608,16.6608,16.3649,16.4368,2972200.0],["2007-06-07",16.3594,16.47,15.7758,15.8062,4804400.0],["2007-06-08",16.21,16.387,15.9722,16.3456,5750000.0],["2007-06-11",16.3455,16.5668,16.3455,16.3981,3042000.0],["2007-06-12",16.3179,16.4092,16.1326,16.1353,2982000.0],["2007-06-13",16.2709,16.4396,16.1575,16.3815,3329400.0],["2007-06-14",16.4424,16.5696,16.2266,16.3732,2098400.0],["2007-06-15",16.5336,16.6,16.4866,16.5392,2681600.0],["2007-06-18",16.5391,16.6,16.2847,16.3041,1569000.0],["2007-06-19",16.7517,17.3078,16.5988,17.2466,6588600.0],["2007-06-20",17.3356,17.3495,16.7684,16.7684,4850000.0],["2007-06-21",16.7684,16.8963,16.6294,16.8157,3891400.0],["2007-06-22",16.71,16.7962,16.3374,16.3625,3569200.0],["2007-06-25",16.4181,16.7795,16.3402,16.4125,2769000.0],["2007-06-26",16.5432,16.6878,16.2234,16.2457,2967000.0],["2007-06-27",16.0149,16.4486,16.0121,16.4236,3740400.0],["2007-06-28",16.3847,16.7517,16.3346,16.3847,2563800.0],["2007-06-29",16.4181,16.6377,16.2929,16.4681,2248000.0],["2007-07-02",16.6321,16.9102,16.432,16.8045,2285600.0],["2007-07-03",16.8129,16.9435,16.6461,16.7545,1186000.0],["2007-07-05",16.7545,16.9658,16.4459,16.5765,2568200.0],["2007-07-06",16.5654,16.5765,16.3013,16.4876,2354800.0],["2007-07-09",16.8212,17.3078,16.7656,16.8879,7135000.0],["2007-07-10",16.646,16.7545,16.3819,16.4903,7280000.0],["2007-07-11",16.3903,16.4709,16.0705,16.1956,6089400.0],["2007-07-12",16.2262,16.3096,16.1706,16.2985,6421200.0],["2007-07-13",16.2651,16.4014,16.1178,16.3513,3974000.0],["2007-07-16",16.2651,16.4014,16.1567,16.2373,3372800.0],["2007-07-17",16.3068,16.3486,16.1011,16.1372,2944600.0],["2007-07-18",16.1039,16.1345,15.9398,16.0955,6373000.0],["2007-07-19",16.4042,16.6127,16.2485,16.5932,5540800.0],["2007-07-20",16.571,16.6683,16.3207,16.3235,4337800.0],["2007-07-23",16.393,16.5738,16.2151,16.2707,3888000.0],["2007-07-24",16.165,16.3708,15.7285,15.7563,3686400.0],["2007-07-25",15.8231,15.9982,15.6896,15.8203,5756000.0],["2007-07-26",15.6118,15.6618,14.9945,15.1641,5597400.0],["2007-07-27",15.1335,15.1947,14.7637,14.7637,5653000.0],["2007-07-30",14.7582,14.8388,14.533,14.7776,5177000.0],["2007-07-31",14.875,15.0251,14.6497,14.6581,5989600.0],["2007-08-01",14.9445,15.292,14.8332,15.2503,5769800.0],["2007-08-02",15.5339,15.684,15.3365,15.6674,5569400.0],["2007-08-03",16.001,16.0149,14.9945,14.9945,5914600.0],["2007-08-06",15.0251,15.5005,14.8221,15.4839,4961400.0],["2007-08-07",15.3532,15.7397,15.2308,15.6034,4939800.0],["2007-08-08",15.634,16.0344,15.381,15.609,5307400.0],["2007-08-09",15.4143,15.4505,14.7387,14.9028,7579800.0],["2007-08-10",14.8694,15.0529,14.5636,14.8694,6324800.0],["2007-08-13",15.2364,15.356,15.153,15.2086,6467200.0],["2007-08-14",15.1752,15.2225,14.8055,14.8138,4303800.0],["2007-08-15",14.7554,15.0585,14.4857,14.5163,4924800.0],["2007-08-16",14.3634,14.6859,14.166,14.6331,10983600.0],["2007-08-17",15.6284,15.6618,14.5358,14.925,5008800.0],["2007-08-20",15.0585,15.0918,14.8249,15.014,4110600.0],["2007-08-21",14.875,15.1474,14.811,14.975,2672400.0],["2007-08-22",15.0807,15.1947,14.9083,15.0501,3519600.0],["2007-08-23",15.1002,15.2698,15.0223,15.1613,2955200.0],["2007-08-24",15.1391,15.5673,15.128,15.5617,3222600.0],["2007-08-27",15.4978,15.5283,14.9445,14.9973,4104800.0],["2007-08-28",14.9445,15.2114,14.8527,14.9028,3587200.0],["2007-08-29",14.9612,15.2837,14.9612,15.2559,2523800.0],["2007-08-30",15.0918,15.3865,15.039,15.1697,2488400.0],["2007-08-31",15.3198,15.406,15.1252,15.3004,2316200.0],["2007-09-04",15.2892,15.5367,15.1419,15.3893,2242400.0],["2007-09-05",15.2392,15.2809,15.0446,15.1502,2958200.0],["2007-09-06",15.0835,15.2809,14.9,15.2531,3644200.0],["2007-09-07",15.0168,15.2725,14.9917,15.1558,3302600.0],["2007-09-10",15.2308,15.3476,15.014,15.3004,3314600.0],["2007-09-11",15.3726,15.7063,15.3421,15.634,4332600.0],["2007-09-12",15.584,15.6535,15.3838,15.5923,3643000.0],["2007-09-13",15.7285,15.7953,15.5033,15.5283,3129800.0],["2007-09-14",15.431,15.6757,15.4143,15.6507,3621400.0],["2007-09-17",15.5701,15.7452,15.5367,15.7119,3319000.0],["2007-09-18",15.7258,16.2902,15.684,16.1984,5251200.0],["2007-09-19",16.3207,16.5515,16.2095,16.5293,3605200.0],["2007-09-20",16.4625,16.5793,16.343,16.4403,2861000.0],["2007-09-21",16.6433,16.7739,16.4403,16.6377,5016200.0],["2007-09-24",16.6016,16.685,16.4459,16.4737,2905800.0],["2007-09-25",16.4513,16.5407,16.3563,16.4066,2780200.0],["2007-09-26",16.4513,16.7308,16.4178,16.4904,2986400.0],["2007-09-27",16.4904,16.5631,16.3507,16.4625,2264200.0],["2007-09-28",16.4094,16.6162,16.2333,16.2445,3497800.0],["2007-10-01",16.3227,16.6302,16.2445,16.4848,2666200.0],["2007-10-02",16.4541,16.524,16.2445,16.2808,2681600.0],["2007-10-03",16.2808,16.3088,16.1718,16.3004,1708600.0],["2007-10-04",16.3926,16.4261,16.292,16.3898,2170400.0],["2007-10-05",16.4485,16.5379,16.2892,16.3786,3431200.0],["2007-10-08",16.3758,16.4206,16.2305,16.2501,1875000.0],["2007-10-09",16.292,16.5016,16.2696,16.4737,3086600.0],["2007-10-10",16.4066,16.4625,16.278,16.3144,2248800.0],["2007-10-11",16.3786,16.6833,16.3535,16.5855,3477800.0],["2007-10-12",16.5687,16.714,16.5268,16.5659,2790000.0],["2007-10-15",16.6302,16.7476,16.4904,16.7084,4756600.0],["2007-10-16",16.6889,16.9432,16.6358,16.7364,4403400.0],["2007-10-17",16.8845,16.9656,16.5156,16.6609,3295200.0],["2007-10-18",16.6581,16.7364,16.5296,16.633,2109800.0],["2007-10-19",16.5743,16.6442,16.2557,16.2557,2994200.0],["2007-10-22",16.1327,16.387,16.1047,16.3591,2332000.0],["2007-10-23",16.4625,16.5967,16.2501,16.4122,2046400.0],["2007-10-24",16.3144,16.4178,16.1606,16.3675,2896800.0],["2007-10-25",16.3619,16.6805,16.3283,16.6442,1931000.0],["2007-10-26",16.728,16.8398,16.6302,16.7839,2669000.0],["2007-10-29",16.8622,16.9935,16.8314,16.9376,1892200.0],["2007-10-30",16.8957,17.0634,16.8342,16.865,1531400.0],["2007-10-31",16.9656,17.273,16.8678,17.192,1899800.0],["2007-11-01",17.0439,17.2311,16.7979,16.8258,3409800.0],["2007-11-02",17.0494,17.3289,16.9097,17.1081,2561600.0],["2007-11-05",17.1081,17.4603,17.0215,17.3345,2952000.0],["2007-11-06",17.4296,17.4687,17.2507,17.4212,2297800.0],["2007-11-07",17.2367,17.2451,16.8119,16.8147,2798800.0],["2007-11-08",16.8957,17.3653,16.8342,17.2004,3957800.0],["2007-11-09",17.0075,17.1584,16.7699,16.7699,3660000.0],["2007-11-12",16.7056,16.8426,16.5044,16.5631,4522200.0],["2007-11-13",16.6693,16.7029,16.3786,16.633,3253400.0],["2007-11-14",16.7671,16.8957,16.4625,16.4793,2811400.0],["2007-11-15",16.3814,16.6414,16.3814,16.4765,1972600.0],["2007-11-16",16.605,16.8007,16.4094,16.8007,3359600.0],["2007-11-19",16.742,17.1137,16.6609,17.0215,3590800.0],["2007-11-20",17.0494,17.1584,16.9069,17.0942,3406800.0],["2007-11-21",16.9181,17.2199,16.9097,16.9265,2360400.0],["2007-11-23",16.9097,17.0215,16.7671,16.932,842600.0],["2007-11-26",16.8985,17.1612,16.8538,17.0299,3714000.0],["2007-11-27",17.164,17.192,17.0075,17.1612,3417600.0],["2007-11-28",17.1696,17.4631,17.1668,17.4631,2569600.0],["2007-11-29",17.3737,17.5637,17.2227,17.4016,2105200.0],["2007-11-30",17.5749,17.5749,17.2926,17.5022,2927400.0],["2007-12-03",17.2758,17.5665,17.2758,17.4128,2126200.0],["2007-12-04",17.2982,17.7091,17.2982,17.5609,2246200.0],["2007-12-05",17.6895,17.8879,17.5609,17.8572,3342400.0],["2007-12-06",17.8516,17.8795,17.6755,17.8376,2594600.0],["2007-12-07",17.9075,17.9075,17.5609,17.7733,1866200.0],["2007-12-10",17.7733,17.8851,17.7286,17.8488,1505000.0],["2007-12-11",17.8404,17.9466,17.3709,17.3709,2195800.0],["2007-12-12",17.7258,17.751,17.2199,17.3736,3429400.0],["2007-12-13",17.1473,17.5358,17.1473,17.505,1655000.0],["2007-12-14",17.3429,17.4575,17.0662,17.0997,1756800.0],["2007-12-17",17.0634,17.1445,16.9963,17.055,2136200.0],["2007-12-18",17.0775,17.3556,17.0775,17.3556,2142000.0],["2007-12-19",17.2545,17.4483,17.2011,17.232,2189400.0],["2007-12-20",17.3809,17.4315,17.1646,17.2489,2208800.0],["2007-12-21",17.4877,17.659,17.1365,17.6197,2785600.0],["2007-12-24",17.6983,17.7377,17.4876,17.718,363400.0],["2007-12-26",17.5916,17.6674,17.4708,17.5073,962400.0],["2007-12-27",17.3444,17.5382,17.3444,17.3556,1000000.0],["2007-12-28",17.364,17.6478,17.364,17.4905,1657400.0],["2007-12-31",17.4258,17.5523,17.35,17.3837,1063400.0],["2008-01-02",17.4062,17.5157,17.2095,17.2517,1826200.0],["2008-01-03",17.291,17.3865,17.0831,17.0944,1958400.0],["2008-01-04",16.9876,17.0859,16.8865,16.9258,3434800.0],["2008-01-07",16.9707,17.1477,16.8893,17.0241,4507400.0],["2008-01-08",17.0803,17.409,17.0522,17.1309,2516200.0],["2008-01-09",17.1702,17.4062,17.0073,17.4034,2511600.0],["2008-01-10",17.3079,17.5382,17.1899,17.3556,2466600.0],["2008-01-11",17.2994,17.6983,17.2629,17.5775,2695200.0],["2008-01-14",17.6843,17.6955,17.4961,17.5438,1716800.0],["2008-01-15",17.3978,17.5691,17.2657,17.3191,3099400.0],["2008-01-16",17.2208,17.5523,16.9736,16.9792,4986600.0],["2008-01-17",17.2152,17.2152,16.4201,16.451,5316000.0],["2008-01-18",16.5465,16.5465,15.9706,16.0971,3945200.0],["2008-01-22",15.4285,15.7403,15.1391,15.4762,4985600.0],["2008-01-23",15.0548,15.7768,14.7992,15.7628,6108200.0],["2008-01-24",15.847,15.9566,15.4116,15.4453,4840400.0],["2008-01-25",15.5633,15.6111,15.1419,15.1953,2709000.0],["2008-01-28",15.229,15.4537,15.17,15.3919,2289600.0],["2008-01-29",15.4509,15.6954,15.3301,15.4481,2423600.0],["2008-01-30",15.479,15.8246,15.3386,15.4088,3513000.0],["2008-01-31",15.3105,15.8105,15.1532,15.7038,4370800.0],["2008-02-01",15.6757,16.0493,15.5942,16.0072,2765400.0],["2008-02-04",15.965,16.4707,15.965,16.3246,2590600.0],["2008-02-05",16.0718,16.187,15.774,15.774,3204600.0],["2008-02-06",15.8667,16.0325,15.7431,15.7796,2738600.0],["2008-02-07",15.7459,15.7571,15.5127,15.6925,3498400.0],["2008-02-08",15.5802,15.7094,15.4509,15.6223,3828200.0],["2008-02-11",15.6476,15.6476,15.361,15.4846,4333400.0],["2008-02-12",15.6054,15.9369,15.4846,15.8864,3239800.0],["2008-02-13",15.9987,16.0465,15.7319,15.8386,3324200.0],["2008-02-14",15.8751,16.0353,15.5886,15.656,3736000.0],["2008-02-15",15.6279,15.6307,15.3948,15.6026,3264000.0],["2008-02-19",15.7515,15.7515,15.4931,15.5408,3533600.0],["2008-02-20",15.4369,15.5324,15.347,15.5099,3474000.0],["2008-02-21",15.5324,15.5436,15.2402,15.288,2598600.0],["2008-02-22",15.3835,15.4594,15.2065,15.2964,3960800.0],["2008-02-25",15.2346,15.5605,15.2009,15.4144,7205600.0],["2008-02-26",15.4509,15.729,15.2824,15.6672,4817000.0],["2008-02-27",15.8527,15.8527,15.3638,15.4369,3122400.0],["2008-02-28",15.3554,15.4228,15.1756,15.4116,4014000.0],["2008-02-29",15.274,15.2824,14.7711,14.9256,5652400.0],["2008-03-03",14.9958,15.0267,14.7093,14.8217,4692200.0],["2008-03-04",14.7177,14.9116,14.5435,14.7683,6934600.0],["2008-03-05",14.8357,14.9172,14.6362,14.8188,5439400.0],["2008-03-06",14.7795,14.8048,14.5801,14.6615,4433400.0],["2008-03-07",14.5913,14.6756,14.4312,14.6363,4873800.0],["2008-03-10",14.6615,14.6924,14.4733,14.5155,4427400.0],["2008-03-11",14.8104,14.9088,14.6025,14.8329,4218800.0],["2008-03-12",14.8413,14.9396,14.7458,14.7908,5142800.0],["2008-03-13",14.6587,14.8722,14.375,14.8048,6399600.0],["2008-03-14",14.9425,14.9762,14.5295,14.8273,6568200.0],["2008-03-17",14.507,14.6082,14.1474,14.3272,7921600.0],["2008-03-18",14.6241,14.6241,14.2848,14.494,6316600.0],["2008-03-19",14.5138,14.641,14.1661,14.1661,5839800.0],["2008-03-20",14.1831,14.2848,13.7336,13.9993,7281400.0],["2008-03-24",14.0304,14.299,13.9993,14.2057,3555600.0],["2008-03-25",14.2763,14.4403,14.2424,14.347,2769200.0],["2008-03-26",14.2566,14.576,14.2566,14.4234,2907000.0],["2008-03-27",15.1188,15.2545,14.6552,14.9831,8069800.0],["2008-03-28",15.1471,15.4043,14.9379,14.9774,6162000.0],["2008-03-31",14.9803,15.1075,14.9096,15.0623,3682200.0],["2008-04-01",15.2319,15.3619,14.9887,15.3534,4878000.0],["2008-04-02",15.5541,15.7464,15.4298,15.6305,4088200.0],["2008-04-03",15.5683,15.6814,15.4043,15.4495,3371000.0],["2008-04-04",15.4071,15.6192,15.3393,15.3506,2751200.0],["2008-04-07",15.492,15.7096,15.3421,15.5966,2885200.0],["2008-04-08",15.5174,15.6983,15.4326,15.5937,3098000.0],["2008-04-09",15.5711,15.6248,15.3167,15.3958,3812800.0],["2008-04-10",15.4269,15.5909,15.229,15.4467,4050200.0],["2008-04-11",15.2969,15.6333,15.2969,15.5542,2701800.0],["2008-04-14",15.5796,15.605,15.4156,15.5683,2796800.0],["2008-04-15",15.6361,15.8114,15.5852,15.687,4445600.0],["2008-04-16",15.7153,16.0913,15.6927,16.0743,3653800.0],["2008-04-17",15.9952,16.1082,15.981,16.0517,3468600.0],["2008-04-18",16.1365,16.2355,15.9839,16.1817,2661400.0],["2008-04-21",16.0856,16.162,15.9075,16.0489,2444200.0],["2008-04-22",15.9895,16.0432,15.8142,15.9782,2668400.0],["2008-04-23",16.0715,16.2581,15.9895,16.2552,2569000.0],["2008-04-24",16.3231,16.3542,16.0093,16.1817,2191400.0],["2008-04-25",16.227,16.2383,16.0036,16.1252,4513200.0],["2008-04-28",16.1817,16.3655,16.0291,16.1082,3818200.0],["2008-04-29",16.1196,16.128,15.9641,16.0206,2332600.0],["2008-04-30",16.0206,16.309,15.9584,16.0206,2865800.0],["2008-05-01",15.9754,16.2637,15.9386,16.08,2822000.0],["2008-05-02",15.834,16.7245,15.834,16.6228,8606800.0],["2008-05-05",16.6369,16.6369,16.145,16.3203,4344200.0],["2008-05-06",16.3231,16.4249,15.9612,16.3655,3404200.0],["2008-05-07",16.4136,16.4192,16.1704,16.1902,3274800.0],["2008-05-08",16.2298,16.2976,15.9641,16.1591,2784200.0],["2008-05-09",16.0998,16.2779,15.9019,16.1591,2515800.0],["2008-05-12",16.2298,16.374,16.1111,16.3655,4017000.0],["2008-05-13",16.4531,16.5238,16.1987,16.4842,2144400.0],["2008-05-14",16.5266,16.6934,16.4531,16.6708,2144400.0],["2008-05-15",16.6143,16.7302,16.4842,16.6199,2180800.0],["2008-05-16",16.6341,16.8178,16.586,16.733,2154800.0],["2008-05-19",16.7726,16.8574,16.6652,16.7782,1218400.0],["2008-05-20",16.733,16.9507,16.6793,16.7556,1728400.0],["2008-05-21",16.7754,16.9281,16.7358,16.7641,2387000.0],["2008-05-22",16.7556,16.9224,16.6341,16.7217,1925800.0],["2008-05-23",16.6425,16.6821,16.2524,16.2666,3252400.0],["2008-05-27",16.2581,16.5662,16.2581,16.5606,3573200.0],["2008-05-28",16.6086,16.651,16.3372,16.4588,2297200.0],["2008-05-29",16.4616,16.4758,16.2807,16.3966,3299800.0],["2008-05-30",16.439,16.439,16.292,16.3429,5519400.0],["2008-06-02",16.3457,16.3457,16.08,16.1817,2016800.0],["2008-06-03",16.1167,16.3514,16.0206,16.0432,2004000.0],["2008-06-04",16.0602,16.3118,16.0093,16.2072,2268200.0],["2008-06-05",16.2892,16.4305,16.1224,16.3994,1865000.0],["2008-06-06",16.2948,16.3796,15.9047,15.9047,2255000.0],["2008-06-09",15.7068,16.063,15.7068,15.9669,2396400.0],["2008-06-10",15.9132,16.0065,15.7379,15.9471,2393200.0],["2008-06-11",15.8849,15.9697,15.8086,15.8086,6282400.0],["2008-06-12",15.7322,15.9132,15.7322,15.8199,1889800.0],["2008-06-13",15.9669,16.0687,15.7831,15.9443,2997400.0],["2008-06-16",15.8708,16.1026,15.7633,16.0715,3109400.0],["2008-06-17",16.171,16.2137,16.0317,16.0914,1796800.0],["2008-06-18",15.9748,16.1511,15.9008,15.9862,4208200.0],["2008-06-19",16.0089,16.0544,15.9293,15.9947,3173400.0],["2008-06-20",15.915,16.0174,15.7131,15.7501,5277200.0],["2008-06-23",15.7785,15.9805,15.7529,15.8155,4085800.0],["2008-06-24",15.7927,15.8525,15.6619,15.7643,2559200.0],["2008-06-25",15.7586,16.0288,15.6932,15.9236,4044800.0],["2008-06-26",15.8866,15.9634,15.6932,15.6989,5022000.0],["2008-06-27",15.7472,15.8496,15.6334,15.7074,5615800.0],["2008-06-30",15.7557,16.1341,15.6306,16.0573,3315600.0],["2008-07-01",15.9179,16.4527,15.9008,16.4299,4207400.0],["2008-07-02",16.501,16.5067,16.1597,16.1597,3838000.0],["2008-07-03",16.2592,16.3076,15.9065,16.0032,3219200.0],["2008-07-07",16.0402,16.08,15.7131,15.8638,4567000.0],["2008-07-08",15.7927,15.8951,15.4201,15.6164,6313000.0],["2008-07-09",15.7273,15.9236,15.5339,15.8069,4136600.0],["2008-07-10",15.915,16.0089,15.7558,15.9805,5006600.0],["2008-07-11",15.8354,16.1568,15.7586,15.9008,3304200.0],["2008-07-14",16.0573,16.0573,15.8297,15.8838,3308600.0],["2008-07-15",15.8098,16.0089,15.7216,15.9236,4201000.0],["2008-07-16",15.9122,15.9321,15.5396,15.6277,10238600.0],["2008-07-17",15.6021,15.6021,15.1868,15.3063,5779000.0],["2008-07-18",15.3006,15.6277,15.3006,15.5339,5806600.0],["2008-07-21",15.5595,15.6391,15.4599,15.568,3549600.0],["2008-07-22",15.494,15.7188,15.494,15.6135,3089600.0],["2008-07-23",15.6021,15.6676,15.3717,15.4884,4306800.0],["2008-07-24",15.5253,15.6732,15.4542,15.6505,4688400.0],["2008-07-25",15.7131,15.7273,15.4514,15.4969,3279600.0],["2008-07-28",15.5396,15.5396,15.275,15.4258,2657000.0],["2008-07-29",15.4969,15.5481,15.3433,15.5453,3681000.0],["2008-07-30",15.5538,15.7956,15.44,15.7785,2989000.0],["2008-07-31",15.7956,15.9975,15.787,15.9748,3573000.0],["2008-08-01",16.0487,16.0487,15.6619,15.6789,4023000.0],["2008-08-04",15.7045,15.8496,15.5566,15.5965,3948600.0],["2008-08-05",15.6704,15.8781,15.4372,15.8439,8233800.0],["2008-08-06",15.8638,16.1113,15.8382,15.9236,7492400.0],["2008-08-07",16.2137,16.2137,15.8098,15.8752,7205200.0],["2008-08-08",15.9463,16.2877,15.824,16.2621,7771400.0],["2008-08-11",16.2592,16.4726,16.1739,16.4299,5185200.0],["2008-08-12",16.4242,16.4271,16.0772,16.117,4477800.0],["2008-08-13",16.0516,16.3218,16.0032,16.2251,3375000.0],["2008-08-14",16.1142,16.171,15.915,16.0971,2624400.0],["2008-08-15",16.1312,16.2934,16.1056,16.2507,2321600.0],["2008-08-18",16.3218,16.4214,16.2393,16.3133,3007000.0],["2008-08-19",16.208,16.2649,16.0402,16.1483,3877000.0],["2008-08-20",16.1227,16.2791,16.0288,16.2507,4195000.0],["2008-08-21",16.191,16.2479,16.0999,16.2194,4611000.0],["2008-08-22",16.2478,16.3787,16.2308,16.3303,2634400.0],["2008-08-25",16.2991,16.41,16.2422,16.3133,4254600.0],["2008-08-26",16.2678,16.4583,16.2308,16.3076,3150000.0],["2008-08-27",16.2905,16.6233,16.2877,16.5209,2036600.0],["2008-08-28",16.5864,16.6632,16.4299,16.6632,2509400.0],["2008-08-29",16.5807,16.6831,16.4413,16.4754,2661600.0],["2008-09-02",16.5607,16.7798,16.3815,16.4214,2572400.0],["2008-09-03",16.5551,16.5579,16.1682,16.2279,3047000.0],["2008-09-04",16.1739,16.245,15.9037,16.0004,3609400.0],["2008-09-05",15.9833,16.0004,15.7245,15.952,3577200.0],["2008-09-08",16.1426,16.336,16.0061,16.3161,4063800.0],["2008-09-09",16.3616,16.4583,16.191,16.2706,5225800.0],["2008-09-10",16.2934,16.3161,16.1369,16.1966,3819400.0],["2008-09-11",16.1398,16.4925,15.9805,16.4128,4330200.0],["2008-09-12",16.3673,16.7115,16.2564,16.5465,3986200.0],["2008-09-15",16.3844,16.4896,16.0203,16.0487,7433400.0],["2008-09-16",15.7643,16.1682,12.331,15.0873,23437400.0],["2008-09-17",14.8825,14.9934,13.8385,14.3847,15518800.0],["2008-09-18",14.6891,15.2978,14.3932,14.7175,9826200.0],["2008-09-19",14.8825,16.4953,14.8028,15.2153,6639400.0],["2008-09-22",15.258,15.2836,14.9394,14.9877,3906400.0],["2008-09-23",15.0908,15.2598,14.7071,14.9391,3651200.0],["2008-09-24",14.9476,15.088,14.7529,14.9161,3529000.0],["2008-09-25",14.9992,15.3944,14.8932,15.3056,4262000.0],["2008-09-26",15.108,15.3686,14.8617,15.2225,3742000.0],["2008-09-29",15.0192,15.1739,14.4838,14.5582,12324200.0],["2008-09-30",14.7701,14.836,14.1516,14.4523,6494000.0],["2008-10-01",14.3406,14.6498,14.1945,14.5553,5940200.0],["2008-10-02",14.5324,14.604,14.1859,14.2461,5635200.0],["2008-10-03",14.3807,14.6642,14.0542,14.1373,5243200.0],["2008-10-06",14.0399,14.0714,12.4993,13.0405,8225200.0],["2008-10-07",13.1436,13.1436,10.5263,10.9272,18033200.0],["2008-10-08",10.2744,11.7577,10.2744,11.3195,13986800.0],["2008-10-09",11.2222,12.1127,10.9072,10.9072,11674800.0],["2008-10-10",10.5664,11.248,9.8191,10.8814,11339400.0],["2008-10-13",11.2451,12.024,10.5951,12.024,5148400.0],["2008-10-14",12.4163,13.4185,11.205,11.4885,9753600.0],["2008-10-15",11.3367,11.394,10.7955,10.8385,8218800.0],["2008-10-16",10.8728,11.4427,10.4404,11.4169,7019200.0],["2008-10-17",11.3052,11.7319,10.8471,11.1391,5217400.0],["2008-10-20",11.2451,12.2216,11.0303,12.17,4675200.0],["2008-10-21",11.9467,12.1557,11.6145,11.7376,2869000.0],["2008-10-22",11.5057,11.5944,10.4061,10.7927,4641200.0],["2008-10-23",10.8156,11.5429,10.4204,11.1993,7617400.0],["2008-10-24",10.5292,11.1706,10.3431,10.9129,4896200.0],["2008-10-27",10.7783,11.0933,10.4318,10.5922,3798800.0],["2008-10-28",10.7783,12.2101,10.5607,12.1815,5920400.0],["2008-10-29",12.0297,12.2301,11.5543,11.6202,5308000.0],["2008-10-30",11.7834,12.15,11.4828,11.9696,6236200.0],["2008-10-31",11.9008,12.2502,11.7834,12.2015,5454000.0],["2008-11-03",12.1843,12.4535,11.9782,12.3705,3762000.0],["2008-11-04",12.568,12.8744,12.4249,12.6969,4065200.0],["2008-11-05",12.5079,12.8773,12.3762,12.4478,2806600.0],["2008-11-06",12.4392,12.611,11.5515,11.7491,4423200.0],["2008-11-07",11.8092,12.2302,11.5343,12.2273,3279400.0],["2008-11-10",12.2273,12.5165,11.457,11.7262,4577400.0],["2008-11-11",11.8035,12.1414,11.3539,11.961,4526400.0],["2008-11-12",11.729,11.8092,11.4942,11.7262,3468800.0],["2008-11-13",11.8579,12.7427,11.3482,12.7341,4555800.0],["2008-11-14",12.4363,12.7427,11.9352,12.0526,3037800.0],["2008-11-17",11.9209,12.1357,11.5658,11.6832,3268200.0],["2008-11-18",11.4971,12.0497,11.4427,11.8837,4184400.0],["2008-11-19",11.7663,12.2101,11.4398,11.4627,3506000.0],["2008-11-20",11.3339,12.0583,11.0303,11.1792,5187800.0],["2008-11-21",11.4026,12.5251,10.9845,12.485,6770600.0],["2008-11-24",12.5108,12.9804,12.3218,12.7141,5723000.0],["2008-11-25",13.1694,13.1694,12.5938,12.9231,4383600.0],["2008-11-26",12.7026,13.0291,12.6396,12.8974,3840000.0],["2008-11-28",12.8974,13.4414,12.8515,13.3641,1545600.0],["2008-12-01",12.9661,13.3212,11.7405,11.7405,5872200.0],["2008-12-02",11.9037,12.4821,11.8808,12.3905,4909000.0],["2008-12-03",12.1986,12.7685,11.8464,12.7141,3584000.0],["2008-12-04",12.5852,12.7141,11.8264,12.107,2769400.0],["2008-12-05",11.9266,12.4392,11.5028,12.3876,3607600.0],["2008-12-08",12.6998,12.8372,12.3275,12.4506,3449400.0],["2008-12-09",12.3132,12.694,12.2702,12.3246,2805200.0],["2008-12-10",12.4134,12.7742,12.3876,12.737,2368000.0],["2008-12-11",12.6597,12.9346,12.2788,12.3647,2875400.0],["2008-12-12",11.9581,12.1671,11.7462,12.15,3661200.0],["2008-12-15",12.17,12.2072,11.5715,11.7491,4476000.0],["2008-12-16",11.9782,12.1385,11.7462,11.9839,4146600.0],["2008-12-17",11.9123,12.0297,11.729,11.835,4094800.0],["2008-12-18",11.7777,12.0154,11.5429,11.6345,5929400.0],["2008-12-19",11.8194,12.0591,11.7154,11.8338,4761400.0],["2008-12-22",11.8136,11.9118,11.415,11.6836,3166800.0],["2008-12-23",11.7327,11.8165,11.4092,11.4612,2948800.0],["2008-12-24",11.4035,11.5248,11.3977,11.4699,1216600.0],["2008-12-26",11.5479,11.6519,11.4872,11.6143,1793800.0],["2008-12-29",11.5999,11.7356,11.5219,11.7096,2198600.0],["2008-12-30",11.7558,12.036,11.6779,12.036,2447600.0],["2008-12-31",12.0678,12.3855,12.0678,12.3133,3050200.0],["2009-01-02",12.3422,12.709,12.1776,12.6368,2220600.0],["2009-01-05",12.5415,12.7581,12.4779,12.7004,3166800.0],["2009-01-06",12.7668,12.995,12.5299,12.6137,2918400.0],["2009-01-07",12.3884,12.5357,12.3509,12.4202,3213000.0],["2009-01-08",12.3769,12.6281,12.3306,12.6137,3020800.0],["2009-01-09",12.6397,12.7668,12.4808,12.5906,2752800.0],["2009-01-12",12.5733,12.7755,12.5039,12.5877,2314600.0],["2009-01-13",12.5271,12.5877,12.3191,12.426,3064800.0],["2009-01-14",12.0794,12.3046,11.9898,12.2064,2380000.0],["2009-01-15",12.192,12.4866,12.036,12.426,3606800.0],["2009-01-16",12.5675,12.8072,12.4202,12.6253,3082800.0],["2009-01-20",12.5357,12.6281,12.0534,12.0909,5252800.0],["2009-01-21",12.1429,12.8823,12.0447,12.8823,6990200.0],["2009-01-22",12.6484,12.8246,12.4346,12.605,5043000.0],["2009-01-23",12.4029,12.5357,12.1978,12.4722,3510600.0],["2009-01-26",12.4548,12.9343,12.452,12.8015,3296400.0],["2009-01-27",12.8881,13.1856,12.7437,13.0296,3166400.0],["2009-01-28",13.2116,13.2347,12.9805,13.1481,2819800.0],["2009-01-29",13.0354,13.2318,12.8679,12.9285,2947000.0],["2009-01-30",13.1423,13.1423,12.6137,12.6628,3783200.0],["2009-02-02",12.4866,13.0354,12.4722,12.9401,2869800.0],["2009-02-03",12.8852,13.1192,12.8534,13.0325,3289200.0],["2009-02-04",13.0585,13.1827,12.8506,13.0094,3663800.0],["2009-02-05",12.9343,13.2001,12.8246,13.1452,2750400.0],["2009-02-06",13.1481,13.4947,13.0065,13.4398,3457000.0],["2009-02-09",13.3734,13.4398,13.1394,13.3734,3553800.0],["2009-02-10",13.2463,13.3734,12.7321,12.8217,4112200.0],["2009-02-11",12.9083,12.9516,12.6801,12.8159,2909000.0],["2009-02-12",12.6079,12.761,12.2411,12.631,4529800.0],["2009-02-13",12.6137,12.7552,12.553,12.6022,2800600.0],["2009-02-17",12.1487,12.2931,11.9032,11.9032,4584800.0],["2009-02-18",11.958,11.984,11.6143,11.7299,4211200.0],["2009-02-19",11.7876,11.932,11.5854,11.6519,5119400.0],["2009-02-20",11.6085,11.8627,10.8778,11.3717,9117400.0],["2009-02-23",11.3804,11.5248,11.2099,11.3168,5940200.0],["2009-02-24",11.1146,12.3566,11.0482,11.9609,8316800.0],["2009-02-25",11.984,12.2411,11.7472,12.0129,5122200.0],["2009-02-26",12.1631,12.657,12.1313,12.2151,4677600.0],["2009-02-27",12.0071,12.3335,11.8483,12.0071,4590200.0],["2009-03-02",11.8425,12.0274,11.3775,11.4121,4625600.0],["2009-03-03",11.545,11.6288,11.0164,11.0944,5384600.0],["2009-03-04",11.2388,11.493,11.1117,11.3746,3528000.0],["2009-03-05",11.1666,11.1839,10.8633,10.9731,4539800.0],["2009-03-06",11.0569,11.2677,10.7131,11.0395,5112200.0],["2009-03-09",10.9615,10.9991,10.5225,10.6063,4663400.0],["2009-03-10",10.82,11.1811,10.7853,11.1493,4131200.0],["2009-03-11",11.233,11.4554,11.1839,11.2937,4650600.0],["2009-03-12",11.2937,11.6836,11.1839,11.6143,4122200.0],["2009-03-13",11.6894,11.7992,11.5797,11.7183,2999600.0],["2009-03-16",11.8252,12.1631,11.7674,11.9551,3110200.0],["2009-03-17",12.0689,12.3051,11.8939,12.2963,4124000.0],["2009-03-18",12.2497,12.7366,12.133,12.6112,3904800.0],["2009-03-19",12.6725,12.7279,12.4654,12.6112,3039000.0],["2009-03-20",12.6725,12.8241,12.4683,12.4829,4206600.0],["2009-03-23",12.7162,13.0632,12.5383,13.0603,3916200.0],["2009-03-24",12.9466,13.0923,12.7541,12.7745,3122600.0],["2009-03-25",12.8882,13.104,11.9989,12.5179,13260800.0],["2009-03-26",12.7308,13.1827,12.4363,13.139,7687200.0],["2009-03-27",12.9436,13.2294,12.9116,13.0603,4520400.0],["2009-03-30",12.827,13.1215,12.7745,13.0923,5963600.0],["2009-03-31",13.1769,13.693,13.0865,13.4831,6253600.0],["2009-04-01",13.4306,13.7047,13.314,13.623,5218600.0],["2009-04-02",13.9059,13.9059,13.3898,13.6609,4492800.0],["2009-04-03",13.6609,13.8155,13.5093,13.6609,2601800.0],["2009-04-06",13.588,13.6522,13.2002,13.3023,6238800.0],["2009-04-07",13.1215,13.3169,12.9291,13.1361,4308000.0],["2009-04-08",13.1652,13.3023,12.9932,13.2586,2693800.0],["2009-04-09",13.5268,13.6464,13.2906,13.451,3073600.0],["2009-04-13",13.3256,13.4743,13.1361,13.4073,2682200.0],["2009-04-14",13.2965,13.3752,13.0836,13.0953,2789600.0],["2009-04-15",13.0428,13.314,13.0428,13.3081,1977200.0],["2009-04-16",13.451,13.5706,13.2906,13.4772,3567200.0],["2009-04-17",13.5385,13.6259,13.4539,13.5326,2970200.0],["2009-04-20",13.4364,13.4452,13.2119,13.2119,2640800.0],["2009-04-21",13.1682,13.3198,13.1011,13.2965,2578200.0],["2009-04-22",13.2294,13.3227,13.0107,13.1215,2590600.0],["2009-04-23",13.139,13.2877,12.967,13.1128,2646000.0],["2009-04-24",13.1915,13.2673,12.999,13.1303,1875400.0],["2009-04-27",12.9728,13.2644,12.9407,13.1244,2131800.0],["2009-04-28",13.0544,13.2965,12.9466,13.1857,1726200.0],["2009-04-29",13.2294,13.4393,13.1186,13.3606,2213200.0],["2009-04-30",13.4539,13.5968,13.381,13.4189,3515000.0],["2009-05-01",13.4131,13.6755,13.4043,13.6755,1615400.0],["2009-05-04",13.7572,14.1012,13.5968,14.1012,3454600.0],["2009-05-05",14.5474,14.5474,13.6668,13.8271,3455200.0],["2009-05-06",13.4714,13.7251,13.2673,13.3548,4997800.0],["2009-05-07",13.4481,13.5064,13.1302,13.3402,4098800.0],["2009-05-08",13.5268,13.7484,13.4335,13.5297,3100800.0],["2009-05-11",13.3839,13.5706,13.2965,13.4073,2203400.0],["2009-05-12",13.4131,13.4918,13.2935,13.3985,4598400.0],["2009-05-13",13.2994,13.346,13.0282,13.104,3202600.0],["2009-05-14",13.1011,13.1769,12.8445,13.069,3325600.0],["2009-05-15",13.002,13.0632,12.8124,12.9028,2982600.0],["2009-05-18",13.0107,13.1215,12.8241,12.9495,3955200.0],["2009-05-19",12.9815,13.3344,12.9524,13.2935,3754200.0],["2009-05-20",13.3664,13.4277,13.1128,13.1186,2453600.0],["2009-05-21",12.9786,13.0778,12.9116,12.9757,2770200.0],["2009-05-22",12.9786,13.1448,12.9086,12.9932,2058800.0],["2009-05-26",13.0078,13.6289,12.9757,13.5764,3838000.0],["2009-05-27",13.5531,13.5793,13.1711,13.1973,2724000.0],["2009-05-28",13.2498,13.4714,13.1827,13.3985,2245000.0],["2009-05-29",13.4335,13.4423,13.1273,13.3198,3738400.0],["2009-06-01",13.4539,13.6814,13.4539,13.6026,3223600.0],["2009-06-02",13.5851,13.6726,13.4831,13.623,3812000.0],["2009-06-03",13.5939,13.6172,13.2906,13.4481,2517400.0],["2009-06-04",13.5414,13.5706,13.451,13.556,1878600.0],["2009-06-05",13.6026,13.7047,13.3839,13.5997,1886200.0],["2009-06-08",13.5997,13.8971,13.4802,13.798,4624400.0],["2009-06-09",13.8709,13.9671,13.7222,13.7688,2952000.0],["2009-06-10",13.8738,14.0692,13.7513,13.8884,4362600.0],["2009-06-11",13.693,14.282,13.693,14.1217,2906600.0],["2009-06-12",14.0283,14.3316,13.8971,14.2995,2147200.0],["2009-06-15",14.1479,14.2441,13.9292,14.1625,3449800.0],["2009-06-16",14.1829,14.3141,14.1421,14.2004,3147600.0],["2009-06-17",14.2386,14.3532,14.0681,14.1886,3172000.0],["2009-06-18",14.1798,14.5355,14.1093,14.4796,2710000.0],["2009-06-19",14.6119,14.656,14.2798,14.3562,4076400.0],["2009-06-22",14.3532,14.6795,14.3003,14.5854,3997000.0],["2009-06-23",14.5796,14.5796,14.2533,14.2974,2988200.0],["2009-06-24",14.3444,14.4502,14.2739,14.3356,2352000.0],["2009-06-25",14.0828,14.6148,14.0828,14.5443,2735400.0],["2009-06-26",14.5296,14.6795,14.4502,14.6354,3500200.0],["2009-06-29",14.6119,14.9617,14.5502,14.9323,3096200.0],["2009-06-30",14.7941,14.8559,14.4179,14.5884,2776200.0],["2009-07-01",14.6354,14.8735,14.5796,14.6325,3521200.0],["2009-07-02",14.3709,14.3767,14.1533,14.3062,4723000.0],["2009-07-06",14.2063,14.5766,14.1739,14.5296,2600000.0],["2009-07-07",14.5267,14.5267,14.0975,14.1063,2125000.0],["2009-07-08",14.1945,14.2298,13.9417,14.071,1973000.0],["2009-07-09",14.1357,14.1739,13.927,14.0593,1506600.0],["2009-07-10",13.9417,14.0328,13.8388,13.977,1468000.0],["2009-07-13",13.9476,14.1945,13.7683,14.1739,1994000.0],["2009-07-14",14.1651,14.2268,14.024,14.2004,1688200.0],["2009-07-15",14.3238,14.4032,14.2004,14.3944,2485000.0],["2009-07-16",14.3797,14.4326,14.2357,14.4003,1783200.0],["2009-07-17",14.4326,14.4326,14.2004,14.3797,2265800.0],["2009-07-20",14.4238,14.4973,14.3003,14.4826,2285200.0],["2009-07-21",14.6031,14.6795,14.4414,14.656,2239400.0],["2009-07-22",14.6736,14.7118,14.5355,14.6031,2385600.0],["2009-07-23",14.6031,15.1998,14.6031,15.0969,4737400.0],["2009-07-24",14.9882,15.3673,14.9852,15.2939,2514200.0],["2009-07-27",15.2909,15.4849,15.2351,15.4232,2139600.0],["2009-07-28",15.3615,15.3938,15.1616,15.2556,2055400.0],["2009-07-29",15.1939,15.3086,14.9676,15.2409,1646400.0],["2009-07-30",15.3879,15.5702,15.3409,15.4379,2921600.0],["2009-07-31",15.2586,15.5613,14.9147,15.4114,2592600.0],["2009-08-03",15.4614,15.579,15.0969,15.4026,2607600.0],["2009-08-04",15.3908,15.4467,15.2703,15.3497,1837000.0],["2009-08-05",15.285,15.4173,14.9382,15.0616,2577400.0],["2009-08-06",15.0616,15.094,14.8088,14.8471,3104400.0],["2009-08-07",14.9205,14.997,14.7648,14.8735,2957200.0],["2009-08-10",14.7883,14.9705,14.6854,14.9646,2529800.0],["2009-08-11",14.9,15.0646,14.8235,15.0058,3609400.0],["2009-08-12",15.0411,15.285,14.9323,15.1586,2930600.0],["2009-08-13",15.191,15.2116,14.9558,15.0587,2045200.0],["2009-08-14",15.091,15.1116,14.8353,15.0234,1159600.0],["2009-08-17",14.947,14.9676,14.7589,14.7971,2494200.0],["2009-08-18",14.7941,14.8412,14.656,14.7883,2158600.0],["2009-08-19",14.6913,14.8823,14.6413,14.8471,2903600.0],["2009-08-20",14.8235,14.9411,14.7265,14.8912,3713400.0],["2009-08-21",14.9588,15.1851,14.8823,15.1381,2746000.0],["2009-08-24",15.1087,15.2115,15.0411,15.0616,1960200.0],["2009-08-25",15.0881,15.2645,15.0881,15.1469,2821400.0],["2009-08-26",15.091,15.1939,14.9764,15.1116,2480600.0],["2009-08-27",15.094,15.094,14.9264,14.997,2116000.0],["2009-08-28",15.0646,15.1116,14.9058,14.9735,2337000.0],["2009-08-31",14.8882,14.9323,14.6971,14.7471,2189400.0],["2009-09-01",14.6766,14.7706,14.5854,14.609,3809000.0],["2009-09-02",14.6237,14.6237,14.4532,14.4591,4172400.0],["2009-09-03",14.4767,14.5384,14.3474,14.4267,2510800.0],["2009-09-04",14.4649,14.5472,14.3562,14.5296,1712600.0],["2009-09-08",14.606,14.606,14.3797,14.3856,4179800.0],["2009-09-09",14.4032,14.4767,14.2415,14.265,3239200.0],["2009-09-10",14.2121,14.2739,14.1387,14.2327,2910800.0],["2009-09-11",14.2562,14.4326,14.2092,14.3738,3896800.0],["2009-09-14",14.3621,14.5649,14.2386,14.509,3215400.0],["2009-09-15",14.5178,14.6678,14.4649,14.6472,3419400.0],["2009-09-16",14.6384,14.9058,14.5502,14.8618,3821400.0],["2009-09-17",14.8618,15.0616,14.8206,15.0087,4505800.0],["2009-09-18",15.2174,15.2174,14.8823,14.9676,3143800.0],["2009-09-21",14.9411,15.0322,14.7706,14.9646,3092600.0],["2009-09-22",15.0979,15.0979,14.8639,14.8935,1785600.0],["2009-09-23",14.9528,15.1246,14.7928,14.8343,1977000.0],["2009-09-24",14.8284,14.9528,14.7247,14.781,2392200.0],["2009-09-25",14.7484,14.8165,14.6714,14.6892,2059000.0],["2009-09-28",14.7099,14.9913,14.7069,14.8817,1618600.0],["2009-09-29",14.8817,14.9084,14.704,14.858,2315600.0],["2009-09-30",14.8521,14.8698,14.6832,14.7543,2762200.0],["2009-10-01",14.7306,14.8402,14.6803,14.7691,3799800.0],["2009-10-02",14.627,14.8965,14.627,14.7721,4013400.0],["2009-10-05",14.7928,15.1068,14.701,15.0239,2881200.0],["2009-10-06",15.0446,15.1957,14.9469,15.0653,3190000.0],["2009-10-07",15.0831,15.1127,14.9617,15.0979,1978200.0],["2009-10-08",15.1216,15.2668,15.0683,15.246,2867600.0],["2009-10-09",15.246,15.4741,15.2016,15.4386,2803600.0],["2009-10-12",15.7407,15.7407,15.4978,15.5511,2280800.0],["2009-10-13",15.5334,15.6311,15.4356,15.5748,2686800.0],["2009-10-14",15.6607,15.6992,15.5186,15.6045,1781600.0],["2009-10-15",15.4327,15.6904,15.4327,15.6904,2104000.0],["2009-10-16",15.6104,15.7289,15.5393,15.6726,1902000.0],["2009-10-19",15.6696,15.9214,15.6104,15.8622,1960800.0],["2009-10-20",15.8059,15.8118,15.6281,15.7526,2033800.0],["2009-10-21",15.7378,15.9066,15.6815,15.7141,2246600.0],["2009-10-22",15.6963,15.8681,15.6252,15.8325,2001600.0],["2009-10-23",15.8,15.8592,15.5482,15.6222,2249200.0],["2009-10-26",15.6637,15.7911,15.2757,15.326,3303000.0],["2009-10-27",15.4326,15.5452,15.2934,15.329,2638600.0],["2009-10-28",15.3497,15.3853,15.1749,15.1986,3290400.0],["2009-10-29",15.2312,15.4652,15.1809,15.4534,2348000.0],["2009-10-30",15.4238,15.4978,15.2253,15.2401,4206600.0],["2009-11-02",15.3171,15.3171,14.5736,14.7484,8003400.0],["2009-11-03",14.6684,14.7129,14.5085,14.701,4710200.0],["2009-11-04",14.7573,15.0357,14.7365,14.8195,2709200.0],["2009-11-05",14.8847,15.1572,14.858,15.1068,2648800.0],["2009-11-06",15.0505,15.0979,14.4848,15.0328,4274200.0],["2009-11-09",15.0861,15.4208,14.9439,15.3853,3415200.0],["2009-11-10",15.4001,15.6874,15.3438,15.5985,2498600.0],["2009-11-11",15.717,15.7674,15.5274,15.6341,2142000.0],["2009-11-12",15.5837,15.643,15.2431,15.3082,2876000.0],["2009-11-13",15.323,15.5156,15.2401,15.4712,3017600.0],["2009-11-16",15.5304,15.6518,15.4978,15.6045,2691800.0],["2009-11-17",15.5778,15.7141,15.563,15.6874,1959200.0],["2009-11-18",15.6696,15.72,15.5126,15.6311,1904800.0],["2009-11-19",15.6163,15.6163,15.3379,15.4504,1994400.0],["2009-11-20",15.4149,15.4178,15.2875,15.3912,2618600.0],["2009-11-23",15.5363,15.7496,15.4949,15.6341,2445000.0],["2009-11-24",15.6904,15.8444,15.563,15.8385,2615400.0],["2009-11-25",15.877,15.9955,15.7614,15.9451,1969000.0],["2009-11-27",15.7111,15.7466,15.4889,15.6045,908600.0],["2009-11-30",15.5837,15.7614,15.5186,15.7407,2140400.0],["2009-12-01",15.8355,15.9866,15.7851,15.9421,2493200.0],["2009-12-02",15.951,16.2709,15.9095,16.2502,3237400.0],["2009-12-03",16.2324,16.2828,16.1347,16.1643,3232600.0],["2009-12-04",16.2206,16.2917,16.0192,16.2413,4390000.0],["2009-12-07",16.2917,16.3479,16.1554,16.2857,2761600.0],["2009-12-08",16.2028,16.3302,16.0814,16.2857,3722400.0],["2009-12-09",16.2472,16.2472,15.8473,15.954,6225800.0],["2009-12-10",16.1021,16.3568,15.8799,16.1436,5820200.0],["2009-12-11",16.2354,16.4842,16.1406,16.3953,3131400.0],["2009-12-14",16.4872,16.576,16.4042,16.5316,3037600.0],["2009-12-15",16.4131,16.4812,16.3716,16.4309,2185600.0],["2009-12-16",16.4457,16.5553,16.3657,16.4753,2777600.0],["2009-12-17",16.5375,16.5375,16.2591,16.3924,3739400.0],["2009-12-18",16.4901,16.5849,16.2176,16.3124,5620000.0],["2009-12-21",16.3805,16.5049,16.2768,16.3864,5085600.0],["2009-12-22",16.3894,16.6471,16.3894,16.5583,3783400.0],["2009-12-23",16.5968,16.6886,16.4872,16.656,2443000.0],["2009-12-24",16.6619,16.8071,16.6619,16.7449,734800.0],["2009-12-28",16.7628,16.8344,16.7061,16.8344,1606200.0],["2009-12-29",16.7956,16.9656,16.7747,16.8821,2150800.0],["2009-12-30",16.8821,17.0103,16.8224,16.9656,1860400.0],["2009-12-31",16.8821,17.0551,16.6971,16.6971,1877200.0],["2010-01-04",16.8224,16.8851,16.6435,16.6733,4162400.0],["2010-01-05",16.6494,16.6554,16.2169,16.3183,6817200.0],["2010-01-06",16.2826,16.3601,16.0797,16.0946,5913000.0],["2010-01-07",16.0439,16.1722,15.7815,16.0588,4442600.0],["2010-01-08",16.0201,16.0976,15.8262,16.0499,2729000.0],["2010-01-11",16.1155,16.3452,16.0916,16.2825,2451800.0],["2010-01-12",16.2348,16.378,16.0857,16.2259,2476400.0],["2010-01-13",15.9932,16.0797,15.7665,16.0678,5282800.0],["2010-01-14",16.038,16.1125,15.9604,15.9873,2823000.0],["2010-01-15",15.9813,15.9873,15.4891,15.6353,6324600.0],["2010-01-19",15.6592,15.8053,15.6025,15.6681,7162600.0],["2010-01-20",15.5697,15.5906,15.4146,15.4742,4904600.0],["2010-01-21",15.4444,15.689,15.3669,15.5697,6072000.0],["2010-01-22",15.5727,15.689,15.3609,15.3758,6318400.0],["2010-01-25",15.4653,15.5727,15.3788,15.3877,3204400.0],["2010-01-26",15.343,15.4235,15.1163,15.346,3501000.0],["2010-01-27",15.2863,15.3191,15.0388,15.2356,3330600.0],["2010-01-28",15.2535,15.3042,14.9731,15.1521,3165800.0],["2010-01-29",15.176,15.2505,15.0149,15.1372,4728600.0],["2010-02-01",15.1909,15.3012,15.0268,15.2774,3928200.0],["2010-02-02",15.3132,15.3788,15.1402,15.3579,3048200.0],["2010-02-03",15.3132,15.3132,15.1253,15.1611,1514200.0],["2010-02-04",15.0895,15.1044,14.7823,14.7852,3796200.0],["2010-02-05",14.8151,14.8479,14.5347,14.818,7227000.0],["2010-02-08",14.7852,14.824,14.6182,14.6182,2273600.0],["2010-02-09",14.7644,14.9672,14.6838,14.7912,2332600.0],["2010-02-10",14.7972,14.7972,14.5317,14.6928,2182200.0],["2010-02-11",14.651,14.8777,14.484,14.8449,2709800.0],["2010-02-12",14.7614,14.7912,14.6093,14.7584,4221600.0],["2010-02-16",14.8807,15.1223,14.5973,14.6152,9670000.0],["2010-02-17",14.645,14.645,14.2991,14.3736,8005400.0],["2010-02-18",14.3348,14.4034,14.1827,14.3557,5389000.0],["2010-02-19",14.3736,14.7196,14.305,14.6003,5777400.0],["2010-02-22",14.6659,14.6987,14.4929,14.5049,5139600.0],["2010-02-23",14.4959,14.6122,14.3796,14.3885,4366600.0],["2010-02-24",14.4333,14.6391,14.3527,14.475,5003600.0],["2010-02-25",14.2871,15.1939,14.1827,15.0089,9145600.0],["2010-02-26",14.994,14.994,14.66,14.6659,6752400.0],["2010-03-01",14.6749,14.7882,14.651,14.7047,5119000.0],["2010-03-02",14.7226,14.7644,14.5019,14.5526,7025000.0],["2010-03-03",14.5496,14.6331,14.5019,14.5973,4437200.0],["2010-03-04",14.5198,14.6361,14.4303,14.5586,3924600.0],["2010-03-05",14.6182,14.8628,14.5735,14.833,4562600.0],["2010-03-08",15.3191,15.4325,15.1849,15.2118,6893400.0],["2010-03-09",15.2058,15.2058,15.0567,15.1074,6694800.0],["2010-03-10",15.0835,15.1312,14.9881,15.1163,4397400.0],["2010-03-11",15.0507,15.1133,14.9702,15.0895,2342800.0],["2010-03-12",15.164,15.2207,14.9791,14.994,3116400.0],["2010-03-15",14.997,15.0567,14.9433,14.9881,2826800.0],["2010-03-16",14.9881,15.1444,14.955,15.1293,3242600.0],["2010-03-17",15.0933,15.1594,15.0301,15.1233,3964400.0],["2010-03-18",15.0782,15.2827,15.0782,15.2556,2505800.0],["2010-03-19",15.1804,15.3578,15.0812,15.1804,4652600.0],["2010-03-22",15.0572,15.1804,15.0301,15.1233,2669000.0],["2010-03-23",15.1023,15.1023,14.9821,15.0482,4069200.0],["2010-03-24",15.0121,15.0121,14.8107,14.9009,5205400.0],["2010-03-25",14.967,15.1053,14.6273,14.6514,5433400.0],["2010-03-26",14.6995,14.8588,14.6454,14.7746,5003200.0],["2010-03-29",14.8047,15.1804,14.7746,15.1624,4194400.0],["2010-03-30",15.1594,15.2917,15.0873,15.1083,3798000.0],["2010-03-31",15.0572,15.1233,14.958,15.0001,3377800.0],["2010-04-01",15.0362,15.2586,15.0362,15.2406,2784800.0],["2010-04-05",15.2526,15.4089,15.2466,15.4059,3149400.0],["2010-04-06",15.3277,15.46,15.2887,15.439,3281200.0],["2010-04-07",15.445,15.457,15.2646,15.2857,4620600.0],["2010-04-08",15.2496,15.2496,15.0572,15.1233,2496600.0],["2010-04-09",15.0993,15.1925,14.9851,15.1774,3223200.0],["2010-04-12",15.2165,15.2526,15.1624,15.1744,2625600.0],["2010-04-13",15.1354,15.2436,15.0091,15.0752,2942000.0],["2010-04-14",15.0362,15.0903,14.9069,14.967,3087400.0],["2010-04-15",14.955,15.0091,14.8979,14.9279,3256200.0],["2010-04-16",14.9069,14.976,14.7476,14.7596,2843800.0],["2010-04-19",14.7325,14.8949,14.6844,14.8798,2498400.0],["2010-04-20",14.955,15.0271,14.8618,15.0181,3573400.0],["2010-04-21",15.0271,15.1293,15.0121,15.0752,2422400.0],["2010-04-22",15.0512,15.1023,14.9039,15.0692,2444000.0],["2010-04-23",15.0362,15.1774,14.955,15.1774,1911600.0],["2010-04-26",15.1714,15.1804,15.0752,15.0903,1562400.0],["2010-04-27",15.0301,15.0542,14.7295,14.7356,2782800.0],["2010-04-28",14.6814,14.9911,14.1764,14.8798,12982200.0],["2010-04-29",14.8889,15.0632,14.6875,14.8588,5107200.0],["2010-04-30",14.8528,14.9219,14.7416,14.7837,4288000.0],["2010-05-03",14.8167,15.2646,14.7416,15.1414,5870600.0],["2010-05-04",14.979,15.0933,14.6153,14.7145,6055600.0],["2010-05-05",14.6724,14.7686,14.4229,14.468,8816000.0],["2010-05-06",14.3869,14.474,13.5331,14.1404,8238600.0],["2010-05-07",14.1283,14.3147,13.8578,13.96,7239400.0],["2010-05-10",14.1945,14.4199,14.0923,14.2726,4118600.0],["2010-05-11",14.1584,14.3538,14.1103,14.2185,3147400.0],["2010-05-12",14.2275,14.3117,14.1253,14.1794,5251200.0],["2010-05-13",14.1824,14.4951,14.1013,14.2516,3302600.0],["2010-05-14",14.2396,14.3027,14.1043,14.1915,3995400.0],["2010-05-17",14.2035,14.2636,13.9179,14.1764,4043400.0],["2010-05-18",14.2486,14.45,14.1975,14.2185,5669600.0],["2010-05-19",14.1885,14.441,14.1434,14.2305,8267400.0],["2010-05-20",13.9931,14.0472,13.7496,13.7676,7666400.0],["2010-05-21",13.6594,13.8999,13.5632,13.8578,7203600.0],["2010-05-24",13.8368,13.9961,13.6594,13.6714,5016400.0],["2010-05-25",13.449,13.5572,13.1995,13.5482,4288200.0],["2010-05-26",13.6504,13.7376,13.464,13.5151,4172600.0],["2010-05-27",13.6804,13.7736,13.5722,13.7345,2402800.0],["2010-05-28",13.7255,13.975,13.7195,13.8277,3704800.0],["2010-06-01",13.7586,13.7826,13.482,13.482,4429600.0],["2010-06-02",13.5632,13.7676,13.449,13.7616,4217800.0],["2010-06-03",13.7315,13.8818,13.7195,13.8488,2355200.0],["2010-06-04",13.6233,13.7015,13.3468,13.3798,3621200.0],["2010-06-07",13.4279,13.6864,13.3828,13.5181,4632000.0],["2010-06-08",13.5061,13.978,13.449,13.948,9300600.0],["2010-06-09",14.0171,14.0201,13.8277,13.8969,8329000.0],["2010-06-10",14.0321,14.3267,14.0321,14.3117,3272600.0],["2010-06-11",14.2335,14.48,14.1404,14.462,5387600.0],["2010-06-14",14.6033,14.7295,14.471,14.4951,3721000.0],["2010-06-15",14.5792,14.7897,14.5672,14.7746,3361400.0],["2010-06-16",14.6171,15.008,14.6171,14.9171,3830600.0],["2010-06-17",14.9716,15.1685,14.8716,15.1413,4560000.0],["2010-06-18",15.1231,15.2019,15.0382,15.1807,3430600.0],["2010-06-21",15.2594,15.4473,14.8474,14.9473,4586200.0],["2010-06-22",14.908,14.9776,14.4686,14.4898,4718800.0],["2010-06-23",14.511,14.614,14.4444,14.4747,3404000.0],["2010-06-24",14.4534,14.8049,14.3898,14.5292,5915000.0],["2010-06-25",14.5898,14.6201,14.3747,14.6171,4593200.0],["2010-06-28",14.6625,14.8443,14.5383,14.7322,3580600.0],["2010-06-29",14.6049,14.6352,14.2959,14.3928,5771400.0],["2010-06-30",14.3444,14.4595,14.1171,14.1777,4188000.0],["2010-07-01",14.2292,14.2383,14.0141,14.0686,4260000.0],["2010-07-02",14.0777,14.1838,14.0141,14.0929,2880200.0],["2010-07-06",14.1595,14.3322,14.102,14.2595,2607800.0],["2010-07-07",14.2444,14.6959,14.2201,14.6928,3124600.0],["2010-07-08",14.7686,14.8019,14.6322,14.8019,2109600.0],["2010-07-09",14.8231,14.9322,14.7474,14.9261,2933800.0],["2010-07-12",14.8777,15.011,14.8019,14.9413,1655200.0],["2010-07-13",15.0837,15.2049,14.9867,15.0746,2440200.0],["2010-07-14",15.0019,15.0898,14.8807,14.9625,2785800.0],["2010-07-15",14.9837,15.0655,14.7625,14.9686,5777600.0],["2010-07-16",14.9231,14.9564,14.6777,14.708,3040200.0],["2010-07-19",14.7413,15.017,14.6443,14.9837,3233600.0],["2010-07-20",14.808,15.1382,14.7898,15.1352,2630400.0],["2010-07-21",15.1261,15.1261,14.8413,14.914,3427200.0],["2010-07-22",15.0352,15.3049,15.0352,15.2564,3978200.0],["2010-07-23",15.2473,15.3412,15.1594,15.2897,2891400.0],["2010-07-26",15.311,15.3867,15.2716,15.3806,3400400.0],["2010-07-27",15.42,15.5261,15.2503,15.5018,3659400.0],["2010-07-28",15.4322,15.5079,15.2837,15.3261,2769200.0],["2010-07-29",15.4564,15.514,15.008,15.1382,4608600.0],["2010-07-30",15.0049,15.1504,14.8807,15.0746,3366000.0],["2010-08-02",15.1928,15.3897,15.1928,15.2867,4371200.0],["2010-08-03",15.217,15.6261,15.1776,15.5625,5195000.0],["2010-08-04",15.5837,15.6897,15.4746,15.5897,3061000.0],["2010-08-05",15.4837,15.7079,15.4443,15.7018,3141000.0],["2010-08-06",15.6291,15.7564,15.4928,15.6958,3612000.0],["2010-08-09",15.6837,15.8473,15.6715,15.7382,3742000.0],["2010-08-10",15.5897,15.9685,15.5685,15.8867,3649200.0],["2010-08-11",15.6806,15.7382,15.5655,15.6837,4195800.0],["2010-08-12",15.4806,15.6473,15.4352,15.5382,2505600.0],["2010-08-13",15.42,15.623,15.42,15.4988,2004600.0],["2010-08-16",15.4291,15.5867,15.3049,15.5261,1930000.0],["2010-08-17",15.6261,15.7503,15.5594,15.5746,2523000.0],["2010-08-18",15.5806,15.5837,15.42,15.5443,2883600.0],["2010-08-19",15.4322,15.4837,15.1988,15.3322,2392000.0],["2010-08-20",15.2019,15.3503,15.1231,15.314,2788800.0],["2010-08-23",15.3867,15.5746,15.3867,15.4534,2049200.0],["2010-08-24",15.3291,15.6049,15.2988,15.4837,3548200.0],["2010-08-25",15.3928,15.6018,15.317,15.5291,3914000.0],["2010-08-26",15.5594,15.6412,15.5019,15.5534,3072200.0],["2010-08-27",15.614,15.7564,15.4685,15.7473,2889400.0],["2010-08-30",15.7261,15.7412,15.4534,15.4564,1637200.0],["2010-08-31",15.4079,15.5927,15.32,15.4291,5161600.0],["2010-09-01",15.5352,15.9442,15.4049,15.9049,4133800.0],["2010-09-02",15.8988,16.1957,15.8321,16.1927,5001200.0],["2010-09-03",16.2503,16.2775,16.0654,16.2291,2647000.0],["2010-09-07",16.1654,16.2806,16.1139,16.1321,1779200.0],["2010-09-08",16.1291,16.1927,15.9261,15.9715,2277800.0],["2010-09-09",16.1624,16.1624,16.0473,16.1018,1779400.0],["2010-09-10",16.0836,16.1715,15.9776,16.1473,3535200.0],["2010-09-13",16.2442,16.2806,16.0594,16.1715,2190600.0],["2010-09-14",16.0806,16.2563,16.0503,16.1957,2077400.0],["2010-09-15",16.1745,16.1957,15.9988,16.1048,1732000.0],["2010-09-16",16.0594,16.1897,15.9988,16.1018,2551200.0],["2010-09-17",16.1776,16.2109,16.0351,16.0836,2657400.0],["2010-09-20",16.0988,16.223,16.0594,16.1806,3237000.0],["2010-09-21",16.1654,16.1806,15.9715,16.0321,3172800.0],["2010-09-22",16.0473,16.3078,16.0473,16.2412,2522600.0],["2010-09-23",16.1503,16.2048,15.9412,15.9654,2084000.0],["2010-09-24",16.1139,16.3745,16.1109,16.326,2835200.0],["2010-09-27",16.3199,16.4359,16.2833,16.3688,2260000.0],["2010-09-28",16.3718,16.4939,16.2314,16.4603,2591800.0],["2010-09-29",16.3779,16.4908,16.2955,16.3993,1842000.0],["2010-09-30",16.4512,16.5794,16.3657,16.4207,3710800.0],["2010-10-01",16.439,16.561,16.3718,16.5305,2204400.0],["2010-10-04",16.4695,16.5977,16.265,16.3871,2019000.0],["2010-10-05",16.5031,16.561,16.3504,16.5336,2791800.0],["2010-10-06",16.4786,16.5977,16.3871,16.5092,2363800.0],["2010-10-07",16.4878,16.619,16.3901,16.4481,1806600.0],["2010-10-08",16.5,16.5092,16.3932,16.4054,2832000.0],["2010-10-11",16.3962,16.3962,16.2894,16.323,2879600.0],["2010-10-12",16.2803,16.3962,16.2223,16.3596,2531000.0],["2010-10-13",16.3901,16.4359,16.3077,16.3199,2536200.0],["2010-10-14",16.326,16.4298,16.1582,16.2375,2930400.0],["2010-10-15",16.3352,16.4512,16.2558,16.2772,3278200.0],["2010-10-18",16.3108,16.4542,16.2802,16.4451,1767600.0],["2010-10-19",16.3077,16.4603,16.2558,16.2986,2477600.0],["2010-10-20",16.3108,16.5153,16.3108,16.4176,1923800.0],["2010-10-21",16.4908,16.497,16.2192,16.2833,1976600.0],["2010-10-22",16.2925,16.3474,16.2039,16.3352,1951600.0],["2010-10-25",16.442,16.4878,16.381,16.4176,2144400.0],["2010-10-26",16.3627,16.4023,16.2558,16.2772,2789800.0],["2010-10-27",16.0941,16.2436,16.0513,16.2192,2213800.0],["2010-10-28",16.2986,16.3962,16.2375,16.326,1907600.0],["2010-10-29",16.2833,16.381,16.2192,16.323,2334600.0],["2010-11-01",16.3962,16.4481,16.1215,16.2192,2289000.0],["2010-11-02",16.3108,16.4756,16.3016,16.4481,2694600.0],["2010-11-03",16.4512,16.4786,16.2406,16.3749,2076400.0],["2010-11-04",16.5092,16.5671,16.3779,16.4145,2981800.0],["2010-11-05",16.1582,16.5214,16.1398,16.5,2410600.0],["2010-11-08",16.4634,16.4908,16.2589,16.3718,2699400.0],["2010-11-09",16.1734,16.1734,15.5142,15.7461,13069600.0],["2010-11-10",15.7248,15.9964,15.6179,15.8407,5412200.0],["2010-11-11",15.7064,15.856,15.624,15.6515,2748400.0],["2010-11-12",15.5996,15.679,15.5172,15.5569,3403000.0],["2010-11-15",15.5782,15.6423,15.4775,15.4775,3037400.0],["2010-11-16",15.4348,15.4623,15.1387,15.2486,4787000.0],["2010-11-17",15.3158,15.3463,15.1845,15.2456,3280000.0],["2010-11-18",15.3554,15.4165,15.3005,15.3738,2325400.0],["2010-11-19",15.389,15.508,15.2883,15.4043,3880400.0],["2010-11-22",15.3524,15.4378,15.2974,15.4165,2765000.0],["2010-11-23",15.389,15.389,15.1754,15.2822,2151800.0],["2010-11-24",15.4134,15.4226,15.3249,15.4043,2361600.0],["2010-11-26",15.2913,15.4104,15.2517,15.3371,1272000.0],["2010-11-29",15.2364,15.2883,15.1387,15.2242,2384400.0],["2010-11-30",15.1662,15.3127,15.1052,15.2883,4752600.0],["2010-12-01",15.4348,15.5264,15.2852,15.4287,4327400.0],["2010-12-02",15.4623,15.6088,15.4134,15.5691,3712600.0],["2010-12-03",15.5233,15.5813,15.4226,15.563,2920800.0],["2010-12-06",15.5599,15.6362,15.505,15.5477,5536800.0],["2010-12-07",15.6332,15.6851,15.5172,15.5477,3879600.0],["2010-12-08",15.5477,15.6301,15.4409,15.505,3960800.0],["2010-12-09",15.679,15.7309,15.5996,15.6698,4999400.0],["2010-12-10",15.679,15.7766,15.5905,15.6515,6300200.0],["2010-12-13",15.6973,15.7553,15.5996,15.6729,2770200.0],["2010-12-14",15.7034,15.798,15.6851,15.795,2739000.0],["2010-12-15",15.7309,15.8041,15.6851,15.74,2879200.0],["2010-12-16",15.7522,15.8621,15.6759,15.8438,2941000.0],["2010-12-17",15.8407,16.0147,15.8072,16.0147,6280400.0],["2010-12-20",16.0452,16.1002,15.9384,15.9964,3315600.0],["2010-12-21",16.0517,16.0733,15.8918,15.9595,4557600.0],["2010-12-22",15.9626,16.0548,15.9011,16.0241,1971600.0],["2010-12-23",15.9995,16.0733,15.9318,16.0394,1636600.0],["2010-12-27",15.9841,16.104,15.9472,16.0517,1277400.0],["2010-12-28",16.0671,16.104,15.9656,16.0763,1268400.0],["2010-12-29",16.0671,16.1163,16.0517,16.0886,1849600.0],["2010-12-30",16.0856,16.144,16.0763,16.104,1260600.0],["2010-12-31",16.0702,16.1686,16.0702,16.1378,1483400.0],["2011-01-03",16.2024,16.2024,16.0763,16.1317,1942000.0],["2011-01-04",16.184,16.2731,16.0333,16.1348,4040000.0],["2011-01-05",16.0025,16.0917,15.8949,15.9595,3812000.0],["2011-01-06",15.9103,15.9902,15.8642,15.9195,2613400.0],["2011-01-07",15.9134,15.981,15.8303,15.8826,2547200.0],["2011-01-10",15.8519,15.8642,15.7381,15.8519,2281600.0],["2011-01-11",15.9041,15.9472,15.818,15.898,1739000.0],["2011-01-12",15.9595,16.0271,15.9195,15.9595,1707200.0],["2011-01-13",15.938,16.0302,15.8734,15.9779,1562000.0],["2011-01-14",15.9533,16.0979,15.9441,16.0979,1812000.0],["2011-01-18",16.1409,16.1409,15.9164,16.0148,2756400.0],["2011-01-19",16.0333,16.0702,15.9195,15.9718,2362000.0],["2011-01-20",15.9718,16.227,15.9103,16.0825,4072400.0],["2011-01-21",16.1655,16.2024,16.0671,16.1225,5210200.0],["2011-01-24",16.0886,16.2301,16.0886,16.1809,2003400.0],["2011-01-25",16.1747,16.2486,16.0671,16.1686,2287600.0],["2011-01-26",16.1379,16.2424,16.0702,16.1286,2968600.0],["2011-01-27",16.1255,16.1471,15.9872,16.0917,3480800.0],["2011-01-28",16.0702,16.1348,15.9287,15.9503,3132600.0],["2011-01-31",15.9749,16.0579,15.9226,16.0118,3595000.0],["2011-02-01",16.0517,16.2793,16.0118,16.2701,3399800.0],["2011-02-02",16.1655,16.2977,16.1471,16.1624,1866200.0],["2011-02-03",16.1317,16.2393,15.9595,15.9841,5304000.0],["2011-02-04",16.0025,16.0763,15.9011,16.0271,3040400.0],["2011-02-07",16.0917,16.2424,16.061,16.2424,2444800.0],["2011-02-08",16.267,16.4238,16.2116,16.4115,3489000.0],["2011-02-09",16.2977,16.433,16.2977,16.4207,2155200.0],["2011-02-10",16.3254,16.4423,16.3254,16.4361,1607600.0],["2011-02-11",16.307,16.43,16.2486,16.3808,3054600.0],["2011-02-14",16.3193,16.3347,16.1747,16.3254,1731400.0],["2011-02-15",16.2639,16.4054,16.2424,16.347,1925400.0],["2011-02-16",16.3131,16.4515,16.2978,16.3992,2205200.0],["2011-02-17",16.3562,16.4669,16.2609,16.2885,4892800.0],["2011-02-18",16.3224,16.3962,16.2885,16.39,3760400.0],["2011-02-22",16.2117,16.4054,16.1624,16.3962,3756600.0],["2011-02-23",16.4331,16.4331,16.2424,16.2455,4467600.0],["2011-02-24",16.2977,16.3531,16.187,16.2916,4243000.0],["2011-02-25",16.3162,16.4823,16.3008,16.43,2496800.0],["2011-02-28",16.2178,16.4792,16.1532,16.3685,5287400.0],["2011-03-01",16.3992,16.5407,16.3162,16.3254,5669600.0],["2011-03-02",16.3654,16.4484,16.3131,16.3869,2822000.0],["2011-03-03",16.473,16.5591,16.4238,16.5284,4120000.0],["2011-03-04",16.4823,16.553,16.3008,16.4946,4757400.0],["2011-03-07",16.5222,16.6883,16.4484,16.4823,4864200.0],["2011-03-08",16.5345,16.7406,16.5161,16.6145,3265000.0],["2011-03-09",16.6176,16.6514,16.5345,16.6268,2720200.0],["2011-03-10",16.5007,16.5653,16.4177,16.4392,2525400.0],["2011-03-11",16.4361,16.5714,16.4177,16.5315,2226000.0],["2011-03-14",16.3992,16.4238,16.2578,16.2978,3220600.0],["2011-03-15",16.0302,16.0948,15.8519,15.9718,5925800.0],["2011-03-16",15.9625,16.0152,15.618,15.7111,6020000.0],["2011-03-17",15.9035,15.9501,15.7173,15.9066,3126200.0],["2011-03-18",16.1022,16.276,15.888,15.9532,4116800.0],["2011-03-21",16.0866,16.3132,16.0866,16.2108,2227000.0],["2011-03-22",16.2449,16.397,16.2263,16.2573,2711200.0],["2011-03-23",16.3877,16.6112,16.1487,16.1518,6235200.0],["2011-03-24",16.2698,16.3225,16.1177,16.2822,3147000.0],["2011-03-25",16.3101,16.3753,16.2636,16.2915,1840800.0],["2011-03-28",16.2946,16.4187,16.2573,16.2573,2513600.0],["2011-03-29",16.2511,16.3784,16.1766,16.3784,2847400.0],["2011-03-30",16.4187,16.7353,16.4032,16.6826,2661400.0],["2011-03-31",16.6546,16.6981,16.5708,16.605,2572200.0],["2011-04-01",16.6453,16.7446,16.6298,16.7012,1644600.0],["2011-04-04",16.6981,16.7384,16.5708,16.7322,2094800.0],["2011-04-05",16.7043,16.785,16.6422,16.6794,2027800.0],["2011-04-06",16.7198,16.8688,16.7167,16.7912,1475600.0],["2011-04-07",16.7695,16.7695,16.5305,16.5894,2172200.0],["2011-04-08",16.6701,16.7043,16.5149,16.5925,1408400.0],["2011-04-11",16.5739,16.6453,16.397,16.4498,1673400.0],["2011-04-12",16.4063,16.4622,16.1984,16.3163,1749600.0],["2011-04-13",16.3411,16.4311,16.276,16.2853,2021200.0],["2011-04-14",16.2139,16.4249,16.1766,16.3908,1457000.0],["2011-04-15",16.4622,16.7601,16.4311,16.6888,2701600.0],["2011-04-18",16.5553,16.6391,16.456,16.5087,1809800.0],["2011-04-19",16.5615,16.5708,16.3225,16.4374,2210200.0],["2011-04-20",16.605,16.6857,16.5615,16.5956,1745800.0],["2011-04-21",16.6143,16.6577,16.546,16.5894,1482600.0],["2011-04-25",16.5646,16.7322,16.5553,16.7322,1410800.0],["2011-04-26",16.7601,16.8874,16.7198,16.8595,1163200.0],["2011-04-27",16.8874,17.0612,16.8626,17.0364,1355600.0],["2011-04-28",16.996,17.1388,16.9246,17.1047,1526600.0],["2011-04-29",17.0954,17.1233,17.0084,17.1016,2135600.0],["2011-05-02",17.1512,17.2164,17.0426,17.1326,1804000.0],["2011-05-03",17.055,17.3436,17.0053,17.2257,3047600.0],["2011-05-04",17.2009,17.2195,16.9619,17.0022,3171800.0],["2011-05-05",16.9526,17.0302,16.7726,16.8719,1925600.0],["2011-05-06",17.024,17.1729,16.9308,17.0271,1839200.0],["2011-05-09",16.9619,17.0891,16.8564,17.0767,1872400.0],["2011-05-10",17.1264,17.3716,17.1264,17.1916,2697600.0],["2011-05-11",17.1605,17.1885,16.9557,17.0674,1642200.0],["2011-05-12",17.0395,17.1419,16.9712,17.1264,2065400.0],["2011-05-13",17.1481,17.2164,16.9495,17.1047,1511000.0],["2011-05-16",17.0736,17.1357,16.996,17.0705,1851400.0],["2011-05-17",17.0395,17.1388,17.0115,17.055,2235800.0],["2011-05-18",17.0798,17.0829,16.9402,17.0364,2020800.0],["2011-05-19",17.0984,17.1729,17.0364,17.0891,2902400.0],["2011-05-20",17.0674,17.2536,17.0115,17.1823,3226000.0],["2011-05-23",17.0271,17.1109,16.9557,16.9929,2259600.0],["2011-05-24",17.0053,17.024,16.9122,16.9774,1964400.0],["2011-05-25",16.906,17.0178,16.7881,16.934,2225600.0],["2011-05-26",16.8781,16.9588,16.7353,16.9277,1755000.0],["2011-05-27",16.9867,17.0364,16.9184,16.9712,1464200.0],["2011-05-31",17.0705,17.1295,16.9929,17.1233,2124800.0],["2011-06-01",17.0705,17.1078,16.8253,16.8253,2013200.0],["2011-06-02",16.6919,16.7384,16.4467,16.6826,2292600.0],["2011-06-03",16.487,16.6701,16.4311,16.5491,2576400.0],["2011-06-06",16.515,16.5274,16.3877,16.4343,1993200.0],["2011-06-07",16.4684,16.5087,16.3815,16.4094,3711400.0],["2011-06-08",16.4187,16.4777,16.3442,16.428,2540200.0],["2011-06-09",16.4777,16.5553,16.3815,16.4684,1760800.0],["2011-06-10",16.4498,16.4839,16.307,16.3225,1791800.0],["2011-06-13",16.1053,16.3784,16.1022,16.3536,2393400.0],["2011-06-14",16.4374,16.4839,16.3256,16.428,2139000.0],["2011-06-15",16.3225,16.4467,16.2542,16.3256,2329600.0],["2011-06-16",16.3349,16.5025,16.307,16.397,1997600.0],["2011-06-17",16.5274,16.6081,16.4374,16.5149,2454600.0],["2011-06-20",16.4963,16.5894,16.4218,16.5336,1901600.0],["2011-06-21",16.6422,16.695,16.456,16.487,7668800.0],["2011-06-22",16.487,16.581,16.3962,16.462,2534400.0],["2011-06-23",16.3179,16.3429,16.1394,16.2678,2100400.0],["2011-06-24",16.2866,16.4087,16.2145,16.2584,3270600.0],["2011-06-27",16.2678,16.4087,16.2615,16.368,2036000.0],["2011-06-28",16.4056,16.4338,16.2928,16.3085,2512800.0],["2011-06-29",16.3743,16.415,16.2772,16.3805,2127600.0],["2011-06-30",16.4494,16.5747,16.3179,16.5622,2234200.0],["2011-07-01",16.5465,16.7595,16.5465,16.7313,1402800.0],["2011-07-05",16.7908,16.7908,16.5935,16.6092,1395800.0],["2011-07-06",16.6092,16.7,16.5497,16.6749,1383800.0],["2011-07-07",16.7877,16.8127,16.6467,16.6561,2315000.0],["2011-07-08",16.5215,16.581,16.4087,16.5434,2077600.0],["2011-07-11",16.368,16.4181,16.2521,16.2991,1929000.0],["2011-07-12",16.2396,16.4338,16.2208,16.3555,2747600.0],["2011-07-13",16.4024,16.4118,16.2709,16.2991,2212000.0],["2011-07-14",16.3085,16.4181,16.2083,16.249,2071000.0],["2011-07-15",16.2991,16.3429,16.2145,16.3179,2655200.0],["2011-07-18",16.2897,16.2897,16.0798,16.1456,1231400.0],["2011-07-19",16.1895,16.296,16.1018,16.274,1795200.0],["2011-07-20",16.2333,16.3241,16.2083,16.2521,2095600.0],["2011-07-21",16.3147,16.5747,16.2866,16.5497,2961400.0],["2011-07-22",16.5246,16.559,16.3335,16.3617,2055600.0],["2011-07-25",16.2458,16.3805,16.2145,16.3085,1543400.0],["2011-07-26",16.3335,16.3335,16.1926,16.2302,1933200.0],["2011-07-27",16.1895,16.2427,16.0736,16.1112,2195000.0],["2011-07-28",16.0673,16.1237,15.9546,15.9859,2472400.0],["2011-07-29",15.9045,16.0172,15.8105,15.8763,2484400.0],["2011-08-01",15.9546,16.0172,15.7572,15.7948,2471000.0],["2011-08-02",15.7071,15.8888,15.538,15.5474,3295400.0],["2011-08-03",15.5098,15.5944,15.3595,15.5599,3416400.0],["2011-08-04",15.4065,15.5161,14.9962,15.0056,3502600.0],["2011-08-05",15.159,15.278,14.7581,15.1841,5448200.0],["2011-08-08",14.968,15.1183,14.2382,14.2789,9277000.0],["2011-08-09",14.4167,14.9586,14.0252,14.9429,6012200.0],["2011-08-10",14.6986,14.7299,14.2977,14.3165,7293800.0],["2011-08-11",14.3447,15.1778,14.3447,15.0244,5082200.0],["2011-08-12",15.1183,15.181,14.8803,14.9648,3297000.0],["2011-08-15",15.0901,15.5286,15.04,15.5004,2413000.0],["2011-08-16",15.3971,15.5349,15.2812,15.4315,2911200.0],["2011-08-17",15.4628,15.7353,15.4628,15.6445,3601000.0],["2011-08-18",15.3626,15.491,15.1622,15.4378,5100200.0],["2011-08-19",15.2687,15.5004,15.2154,15.2718,3534600.0],["2011-08-22",15.466,15.5286,15.2185,15.3,2970600.0],["2011-08-23",15.2655,15.6821,15.1872,15.6821,3427000.0],["2011-08-24",15.6445,16.1049,15.6351,16.0548,2670000.0],["2011-08-25",16.0955,16.1425,15.7541,15.8293,3292200.0],["2011-08-26",15.632,16.0861,15.4253,15.9859,3119800.0],["2011-08-29",16.1519,16.3273,16.0955,16.3085,1516200.0],["2011-08-30",16.249,16.4338,16.2083,16.3461,2095600.0],["2011-08-31",16.3868,16.4933,16.3523,16.4494,2192000.0],["2011-09-01",16.4651,16.606,16.3899,16.44,2525400.0],["2011-09-02",16.1863,16.3116,16.13,16.1801,2142000.0],["2011-09-06",15.5881,15.9389,15.5881,15.917,2437200.0],["2011-09-07",16.1331,16.3461,16.0391,16.3304,2001200.0],["2011-09-08",16.2302,16.4494,16.1832,16.1989,2099000.0],["2011-09-09",16.0579,16.0579,15.6602,15.7572,2707800.0],["2011-09-12",15.6883,15.7917,15.5161,15.7854,3154600.0],["2011-09-13",15.7823,15.9765,15.7228,15.9452,2086400.0],["2011-09-14",16.0329,16.2709,15.8857,16.1237,2382600.0],["2011-09-15",16.2051,16.3868,16.1488,16.368,2048800.0],["2011-09-16",16.5058,16.7188,16.3962,16.7,3789200.0],["2011-09-19",16.4588,16.534,16.3837,16.4651,3292600.0],["2011-09-20",16.5465,16.8378,16.4369,16.6311,2446000.0],["2011-09-21",16.5935,16.6812,16.0736,16.0767,3208000.0],["2011-09-22",15.7666,15.8042,15.3971,15.5725,6143800.0],["2011-09-23",15.5474,15.7698,15.5067,15.7165,3238400.0],["2011-09-26",15.8825,15.9201,15.679,15.87,2362400.0],["2011-09-27",16.1736,16.3222,16.0344,16.1293,2482000.0],["2011-09-28",16.1356,16.4139,15.9396,15.9807,2395600.0],["2011-09-29",16.2368,16.3285,16.0439,16.2558,2697000.0],["2011-09-30",16.1356,16.5467,16.0913,16.2842,4904200.0],["2011-10-03",16.2621,16.3886,15.7498,15.7562,3715400.0],["2011-10-04",15.5665,15.7499,15.2977,15.7404,3000000.0],["2011-10-05",15.8479,15.8479,15.5601,15.8163,2664800.0],["2011-10-06",15.7878,16.1388,15.7119,16.1261,1240600.0],["2011-10-07",16.2147,16.2811,15.9902,16.104,2106000.0],["2011-10-10",16.3601,16.4423,16.2842,16.4392,1852200.0],["2011-10-11",16.2969,16.4233,16.2178,16.3728,2070400.0],["2011-10-12",16.4265,16.4392,16.2242,16.2273,1746400.0],["2011-10-13",16.2431,16.4202,16.0597,16.3664,2577400.0],["2011-10-14",16.4866,16.553,16.3886,16.5245,1186400.0],["2011-10-17",16.5024,16.6289,16.4392,16.5435,2196000.0],["2011-10-18",16.572,16.8123,16.3981,16.7427,2429600.0],["2011-10-19",16.7174,16.9957,16.7048,16.806,2019000.0],["2011-10-20",16.8028,16.9799,16.7237,16.9324,2229200.0],["2011-10-21",17.0526,17.2455,17.0494,17.2423,2140000.0],["2011-10-24",17.217,17.3024,17.1222,17.1917,2171600.0],["2011-10-25",17.1032,17.1822,16.9609,17.0305,1699800.0],["2011-10-26",17.2233,17.2518,16.9704,17.1348,4133000.0],["2011-10-27",17.5712,17.5743,17.2297,17.2866,5205800.0],["2011-10-28",17.3119,17.3308,17.1063,17.1221,2864400.0],["2011-10-31",17.002,17.2044,16.983,16.9893,3062800.0],["2011-11-01",16.6036,16.8123,16.4202,16.4423,4117200.0],["2011-11-02",16.7016,16.9546,16.7016,16.7585,3757800.0],["2011-11-03",16.4866,17.0684,16.4866,16.9229,4643800.0],["2011-11-04",16.8597,17.0115,16.7332,16.9419,2702800.0],["2011-11-07",16.9609,17.0305,16.8028,17.0052,2057800.0],["2011-11-08",17.0241,17.1917,16.9546,17.1854,2502400.0],["2011-11-09",16.9198,16.9735,16.6542,16.689,2975200.0],["2011-11-10",16.8755,16.9546,16.67,16.7743,2132800.0],["2011-11-11",16.923,17.0779,16.923,17.0684,1486400.0],["2011-11-14",16.9957,16.9988,16.8154,16.8439,1200800.0],["2011-11-15",16.8534,16.9261,16.7648,16.8565,1391600.0],["2011-11-16",16.7206,16.8945,16.6226,16.6352,1647600.0],["2011-11-17",16.5846,16.7016,16.3696,16.5182,2260600.0],["2011-11-18",16.6131,16.8976,16.6131,16.8154,2546200.0],["2011-11-21",16.6858,16.6858,16.3285,16.4645,1826600.0],["2011-11-22",16.4645,16.4676,16.2558,16.2842,1822400.0],["2011-11-23",16.1704,16.1704,15.9775,16.0471,2155600.0],["2011-11-25",16.0597,16.2178,16.0534,16.0882,600200.0],["2011-11-28",16.3127,16.4297,16.1514,16.24,1672000.0],["2011-11-29",16.3095,16.4012,16.2431,16.3348,2579200.0],["2011-11-30",16.7143,16.8249,16.6479,16.8186,2444400.0],["2011-12-01",16.8344,16.9546,16.768,16.8186,2060400.0],["2011-12-02",16.8913,16.9735,16.7269,16.7332,1843600.0],["2011-12-05",16.983,16.983,16.749,16.8565,2194600.0],["2011-12-06",16.9008,17.0178,16.8281,16.9419,1608400.0],["2011-12-07",16.8502,16.8534,16.7079,16.768,2218200.0],["2011-12-08",16.7111,16.7111,16.417,16.4455,2296000.0],["2011-12-09",16.5498,16.6605,16.4423,16.6099,2416400.0],["2011-12-12",16.5562,16.5814,16.2937,16.4265,2135000.0],["2011-12-13",16.4929,16.8692,16.4929,16.6826,2806800.0],["2011-12-14",16.6826,16.7459,16.3917,16.4202,3302000.0],["2011-12-15",16.5846,16.7617,16.5562,16.6826,2534400.0],["2011-12-16",16.7743,16.8882,16.651,16.7079,5278800.0],["2011-12-19",16.7617,16.8344,16.4233,16.4613,2647000.0],["2011-12-20",16.5826,16.9624,16.5826,16.9496,2948800.0],["2011-12-21",17.0006,17.3996,16.9623,17.3389,3138000.0],["2011-12-22",17.3485,17.3868,17.2145,17.2687,1629600.0],["2011-12-23",17.3453,17.5432,17.3134,17.4315,1041800.0],["2011-12-27",17.4538,17.5783,17.4283,17.5496,883600.0],["2011-12-28",17.5145,17.607,17.3804,17.3836,1193000.0],["2011-12-29",17.4474,17.6708,17.4347,17.6613,1506000.0],["2011-12-30",17.6868,17.7474,17.5368,17.5528,1625600.0],["2012-01-03",17.773,17.7762,17.457,17.4985,2774800.0],["2012-01-04",17.5017,17.6964,17.4953,17.6389,3110600.0],["2012-01-05",17.5528,17.8144,17.4921,17.7251,3073600.0],["2012-01-06",17.7219,17.8719,17.5879,17.824,3070000.0],["2012-01-09",17.8368,17.891,17.7474,17.8336,2155400.0],["2012-01-10",17.9262,17.9868,17.7889,17.8879,2818000.0],["2012-01-11",17.8655,17.8847,17.6868,17.7155,2139200.0],["2012-01-12",17.7219,17.8176,17.5974,17.7187,1752400.0],["2012-01-13",17.6134,17.6996,17.5176,17.6868,2077400.0],["2012-01-17",17.8687,18.0315,17.8176,17.8464,2318000.0],["2012-01-18",17.8655,17.9166,17.674,17.7251,2121200.0],["2012-01-19",17.7762,17.7762,17.5911,17.757,1961800.0],["2012-01-20",17.7762,17.9964,17.7474,17.9676,3097200.0],["2012-01-23",17.9262,18.0602,17.8559,17.9421,3003200.0],["2012-01-24",17.9134,17.9517,17.8049,17.9421,2539800.0],["2012-01-25",17.8591,18.2772,17.7794,18.2517,2235600.0],["2012-01-26",18.3506,18.6442,18.2804,18.5676,3341400.0],["2012-01-27",18.5357,18.558,18.2772,18.4049,2575800.0],["2012-01-30",18.3251,18.3474,18.1368,18.1815,2242800.0],["2012-01-31",18.2772,18.3953,18.0602,18.1591,2534200.0],["2012-02-01",18.29,18.5357,18.2357,18.4464,2461200.0],["2012-02-02",18.4846,18.558,18.3155,18.3857,2083600.0],["2012-02-03",18.5198,18.6187,18.4176,18.6059,2489400.0],["2012-02-06",18.5453,18.5453,18.2708,18.3378,2166600.0],["2012-02-07",18.3953,18.7368,18.357,18.6187,2779800.0],["2012-02-08",18.6219,18.6889,18.4591,18.6091,2816200.0],["2012-02-09",18.641,18.641,18.491,18.5644,2048200.0],["2012-02-10",18.4719,18.507,18.3091,18.3506,2468200.0],["2012-02-13",18.4559,18.5581,18.341,18.357,1724200.0],["2012-02-14",18.2964,18.3729,18.2229,18.3474,2675000.0],["2012-02-15",18.3378,18.5293,18.274,18.3347,2674800.0],["2012-02-16",18.3857,18.5772,18.3538,18.4974,2331200.0],["2012-02-17",18.6155,18.708,18.5293,18.6123,2049200.0],["2012-02-21",18.6857,18.6889,18.523,18.5868,2136200.0],["2012-02-22",18.5932,18.7049,18.5134,18.5963,1877400.0],["2012-02-23",18.5421,18.5676,18.2517,18.4049,3648000.0],["2012-02-24",18.4112,18.5517,18.3187,18.5229,2005400.0],["2012-02-27",18.4591,18.6474,18.4336,18.4783,2031800.0],["2012-02-28",18.5644,18.8293,18.3474,18.6315,4523200.0],["2012-02-29",18.9059,19.0655,18.6729,18.9059,5813400.0],["2012-03-01",18.8932,19.024,18.7272,18.9251,4150800.0],["2012-03-02",18.941,18.941,18.7527,18.7942,2408600.0],["2012-03-05",18.724,18.8293,18.6283,18.7974,2575000.0],["2012-03-06",18.6793,18.7623,18.5421,18.6123,2365800.0],["2012-03-07",18.5963,18.6442,18.4336,18.6027,2239600.0],["2012-03-08",18.6953,18.7336,18.574,18.6538,7577800.0],["2012-03-09",18.7272,18.8932,18.6378,18.8836,7279400.0],["2012-03-12",18.8836,19.091,18.8836,19.04,7923800.0],["2012-03-13",19.0878,19.174,19.0048,19.1325,2709200.0],["2012-03-14",19.0751,19.1325,18.8517,18.8549,2789600.0],["2012-03-15",18.8644,18.9378,18.7208,18.8804,2209200.0],["2012-03-16",18.8772,18.9219,18.7176,18.7368,3069000.0],["2012-03-19",18.6985,18.8134,18.5549,18.5708,3296600.0],["2012-03-20",18.5134,18.8102,18.4623,18.7336,2757600.0],["2012-03-21",18.7527,18.8325,18.6857,18.7815,2470600.0],["2012-03-22",18.775,18.8363,18.6847,18.7976,2732000.0],["2012-03-23",18.8073,18.8298,18.6976,18.7428,2970000.0],["2012-03-26",18.8943,18.9717,18.7847,18.9007,2259200.0],["2012-03-27",18.9523,19.1071,18.9072,19.0394,2974600.0],["2012-03-28",19.0458,19.0716,18.7073,18.8169,2682400.0],["2012-03-29",18.7589,19.1587,18.6654,19.1039,4864200.0],["2012-03-30",19.2006,19.4618,19.1393,19.3328,3677400.0],["2012-04-02",19.4134,19.8035,19.3586,19.7133,4849400.0],["2012-04-03",20.1131,20.1421,19.7778,20.0808,8077800.0],["2012-04-04",19.9099,20.0937,19.5327,20.0421,5792600.0],["2012-04-05",19.9615,20.1485,19.9035,20.1292,2979000.0],["2012-04-09",19.9873,20.1518,19.9067,20.0841,3226400.0],["2012-04-10",20.0421,20.0873,19.8842,19.9906,5588400.0],["2012-04-11",20.1099,20.2324,20.0421,20.2098,3972800.0],["2012-04-12",20.2098,20.3517,20.0712,20.2775,4395200.0],["2012-04-13",20.1872,20.3323,20.1066,20.1163,4302400.0],["2012-04-16",20.2678,20.5129,20.1872,20.371,3073000.0],["2012-04-17",20.4645,20.7064,20.4645,20.6451,3507800.0],["2012-04-18",20.5645,20.6257,20.4516,20.4581,2132000.0],["2012-04-19",20.4387,20.4935,20.2743,20.4774,3916800.0],["2012-04-20",20.5193,20.8579,20.4677,20.7998,3422400.0],["2012-04-23",20.5871,20.6515,20.4,20.4613,3368800.0],["2012-04-24",20.5161,20.6806,20.4581,20.6644,3636000.0],["2012-04-25",20.7644,20.7644,20.6161,20.6741,3477600.0],["2012-04-26",20.6709,20.6709,20.4194,20.6064,3871400.0],["2012-04-27",20.6935,20.932,20.6548,20.8934,2855000.0],["2012-04-30",20.8192,20.9127,20.7579,20.874,1861000.0],["2012-05-01",20.8418,21.0642,20.745,20.9772,2299200.0],["2012-05-02",20.9224,20.9256,20.471,20.5967,4887600.0],["2012-05-03",20.7063,21.0771,20.7063,20.7805,3962200.0],["2012-05-04",20.9127,21.1191,20.8837,20.932,3389000.0],["2012-05-07",20.903,21.0062,20.8611,20.9707,2511400.0],["2012-05-08",20.7934,20.932,20.7515,20.874,4097600.0],["2012-05-09",20.7192,20.8611,20.6225,20.6967,3919400.0],["2012-05-10",20.7966,21.0352,20.7321,20.9482,3396800.0],["2012-05-11",20.8676,21.0062,20.8611,20.9224,2601800.0],["2012-05-14",20.7676,20.9933,20.6902,20.874,2016200.0],["2012-05-15",20.8611,20.8611,20.6193,20.716,3478000.0],["2012-05-16",20.7418,20.7741,20.5548,20.6096,2092400.0],["2012-05-17",20.6386,20.6838,20.5387,20.5451,2600000.0],["2012-05-18",20.6257,20.716,20.4065,20.4549,1981000.0],["2012-05-21",20.5871,20.6515,20.4323,20.6483,1494800.0],["2012-05-22",20.6806,20.7418,20.5871,20.6419,1888200.0],["2012-05-23",20.5838,20.6515,20.3194,20.4484,2578800.0],["2012-05-24",20.4968,20.8192,20.4613,20.6515,2860000.0],["2012-05-25",20.4387,20.7708,20.4387,20.7483,1745200.0],["2012-05-29",20.8192,20.8708,20.7354,20.8708,1398800.0],["2012-05-30",20.7547,21.0449,20.7483,20.8127,2957000.0],["2012-05-31",20.7934,21.0933,20.7483,20.9611,2443800.0],["2012-06-01",20.6677,20.903,20.5838,20.658,2879200.0],["2012-06-04",20.687,20.7708,20.5741,20.745,2106800.0],["2012-06-05",20.6515,20.8708,20.4097,20.6612,3338400.0],["2012-06-06",20.7483,21.0836,20.7063,21.0771,2277200.0],["2012-06-07",21.2642,21.4286,21.2158,21.3383,3408000.0],["2012-06-08",21.2545,21.5221,21.2416,21.5156,1618000.0],["2012-06-11",21.5898,21.6511,21.4286,21.4479,1683200.0],["2012-06-12",21.4705,21.5898,21.3157,21.5866,1846400.0],["2012-06-13",21.5253,21.7381,21.4608,21.622,1837600.0],["2012-06-14",21.6027,21.8252,21.5995,21.7607,2359400.0],["2012-06-15",21.9283,21.9283,21.6994,21.8768,2474000.0],["2012-06-18",21.8413,22.167,21.7929,22.1605,2061800.0],["2012-06-19",22.1992,22.3959,22.1283,22.3314,3060600.0],["2012-06-20",22.2701,22.312,21.9993,22.0928,3451800.0],["2012-06-21",22.154,22.2766,21.8574,21.88,2988000.0],["2012-06-22",21.9574,21.9735,21.6478,21.6672,3274800.0],["2012-06-25",21.537,21.7388,21.4557,21.6704,2007200.0],["2012-06-26",21.7388,22.1096,21.6997,22.0283,2610400.0],["2012-06-27",21.8364,22.2365,21.8364,22.1129,1928600.0],["2012-06-28",22.0316,22.23,21.8884,22.1845,1487000.0],["2012-06-29",22.3829,22.5228,22.217,22.4089,1918200.0],["2012-07-02",22.4805,22.6107,22.3341,22.5781,1619400.0],["2012-07-03",22.5521,22.5814,22.474,22.5423,1094200.0],["2012-07-05",22.4968,22.5033,22.3732,22.3764,1825000.0],["2012-07-06",22.2495,22.3959,22.1682,22.3536,1577400.0],["2012-07-09",22.2463,22.3699,22.178,22.2821,1432000.0],["2012-07-10",22.3309,22.3894,22.1129,22.1552,1781800.0],["2012-07-11",22.1942,22.3113,22.0673,22.2723,2223000.0],["2012-07-12",22.1877,22.3113,22.1552,22.256,2410200.0],["2012-07-13",22.3244,22.4643,22.2853,22.4577,2007600.0],["2012-07-16",22.461,22.5098,22.2951,22.3374,2829400.0],["2012-07-17",22.3862,22.6497,22.3634,22.6139,1585600.0],["2012-07-18",22.6106,22.8612,22.4935,22.8579,1846600.0],["2012-07-19",22.8189,22.9653,22.7213,22.9132,1635400.0],["2012-07-20",22.8319,23.0531,22.8319,22.9978,1754600.0],["2012-07-23",22.6041,22.744,22.5065,22.5879,2096400.0],["2012-07-24",22.5521,22.5684,22.243,22.3732,1581600.0],["2012-07-25",22.4675,22.5131,22.0283,22.1454,1879000.0],["2012-07-26",22.3829,22.6985,22.3829,22.6692,1520000.0],["2012-07-27",22.7766,23.1312,22.7603,23.0531,2302200.0],["2012-07-30",22.9945,23.206,22.9295,23.0531,1211000.0],["2012-07-31",23.0564,23.154,22.8742,22.9067,1399400.0],["2012-08-01",22.9848,23.5281,22.7961,22.7993,1684600.0],["2012-08-02",22.8058,22.8156,22.4024,22.5228,2345200.0],["2012-08-03",22.8579,22.8774,22.705,22.8449,1785200.0],["2012-08-06",22.9718,23.0564,22.6757,22.6822,1476600.0],["2012-08-07",22.7375,22.8351,22.5716,22.5976,2155400.0],["2012-08-08",22.6009,22.6139,22.3374,22.4122,1824800.0],["2012-08-09",22.4122,22.4935,22.3146,22.4089,1117800.0],["2012-08-10",22.3504,22.487,22.2658,22.4577,951400.0],["2012-08-13",22.3894,22.4707,22.2495,22.3178,1152400.0],["2012-08-14",22.3927,22.5879,22.3341,22.5553,2022800.0],["2012-08-15",22.5163,22.6725,22.4642,22.5423,1041400.0],["2012-08-16",22.5196,22.6107,22.3797,22.422,1233600.0],["2012-08-17",22.4024,22.4024,22.3016,22.3634,947800.0],["2012-08-20",22.2495,22.3927,22.1259,22.3927,1286000.0],["2012-08-21",22.3959,22.4187,22.0185,22.0413,1880400.0],["2012-08-22",22.0381,22.0869,21.9795,22.0413,1467600.0],["2012-08-23",22.0251,22.0381,21.742,21.7811,1235200.0],["2012-08-24",21.7095,21.9079,21.6932,21.8559,1257600.0],["2012-08-27",21.8591,21.9177,21.8006,21.8721,1525200.0],["2012-08-28",21.8233,21.8624,21.6835,21.7127,2035400.0],["2012-08-29",21.7257,21.768,21.6119,21.742,1679400.0],["2012-08-30",21.6607,21.7225,21.5305,21.6021,1503400.0],["2012-08-31",21.6639,21.6769,21.4785,21.5371,1648400.0],["2012-09-04",21.5045,21.6347,21.4395,21.5143,2252200.0],["2012-09-05",21.5989,21.6314,21.3191,21.3874,3143200.0],["2012-09-06",21.4752,21.7355,21.4037,21.729,1827400.0],["2012-09-07",21.7713,21.7876,21.5631,21.6704,1588200.0],["2012-09-10",21.7778,21.7778,21.6574,21.6574,2029000.0],["2012-09-11",21.6574,21.742,21.6184,21.6639,1795000.0],["2012-09-12",21.6802,21.6867,21.5208,21.5663,1557000.0],["2012-09-13",21.5468,21.8689,21.5175,21.8689,1849400.0],["2012-09-14",21.8494,21.8656,21.3288,21.4037,6471200.0],["2012-09-17",21.3256,21.4622,21.2508,21.293,8366200.0],["2012-09-18",21.293,21.293,21.0198,21.0425,3023400.0],["2012-09-19",21.0491,21.1467,20.971,21.0588,2025400.0],["2012-09-20",20.9937,21.1271,20.984,21.0783,2049400.0],["2012-09-21",21.1336,21.1336,20.8408,20.997,5687200.0],["2012-09-24",20.9547,21.1857,20.9254,21.1499,2718000.0],["2012-09-25",21.1922,21.2833,21.049,21.1532,3380200.0],["2012-09-26",21.2385,21.3797,21.0448,21.0612,2424000.0],["2012-09-27",21.1302,21.2155,21.0284,21.0349,2397200.0],["2012-09-28",21.0152,21.2156,20.9726,21.1761,2145800.0],["2012-10-01",21.2352,21.3764,21.1958,21.2254,2242000.0],["2012-10-02",21.2484,21.4027,21.1696,21.3797,2317600.0],["2012-10-03",21.429,21.7212,21.3863,21.6917,2465200.0],["2012-10-04",21.8165,21.9577,21.7574,21.8,2339400.0],["2012-10-05",21.8821,22.089,21.8329,21.8953,1990200.0],["2012-10-08",21.8657,21.9905,21.8427,21.9708,1315200.0],["2012-10-09",21.9445,22.0923,21.9018,21.915,1998400.0],["2012-10-10",21.9773,22.0627,21.9018,21.9215,1995800.0],["2012-10-11",22.02,22.0923,21.9314,22.0036,1477600.0],["2012-10-12",22.0791,22.089,21.8756,21.9609,1939400.0],["2012-10-15",21.9708,22.2006,21.8756,22.1777,1652000.0],["2012-10-16",22.2466,22.3812,22.1875,22.2893,2175800.0],["2012-10-17",22.3615,22.4929,22.3057,22.4469,1376600.0],["2012-10-18",22.4042,22.4863,22.3648,22.4436,1485200.0],["2012-10-19",22.4469,22.5356,22.2138,22.2565,1387800.0],["2012-10-22",22.1777,22.3681,22.0857,22.3582,1850400.0],["2012-10-23",22.2335,22.3057,22.0365,22.2499,1571200.0],["2012-10-24",22.2794,22.3418,22.1382,22.2171,1428200.0],["2012-10-25",22.2991,22.5454,22.2729,22.5421,2232200.0],["2012-10-26",22.5421,22.749,22.5356,22.6505,2613600.0],["2012-10-31",22.6768,22.9854,22.6341,22.9033,2339000.0],["2012-11-01",22.7129,22.7424,22.5257,22.6538,2409600.0],["2012-11-02",22.7589,22.9,22.6702,22.6997,3596600.0],["2012-11-05",22.6341,22.6538,22.3779,22.4075,1705200.0],["2012-11-06",22.4765,22.9395,22.3648,22.5783,2396600.0],["2012-11-07",22.4568,22.4568,21.8591,22.0003,2359200.0],["2012-11-08",21.9872,22.112,21.6917,21.6917,2133000.0],["2012-11-09",21.6063,21.7376,21.5176,21.603,1542000.0],["2012-11-12",21.5997,21.6982,21.4947,21.5965,1194200.0],["2012-11-13",21.4946,21.8361,21.4717,21.7344,1612000.0],["2012-11-14",21.7278,21.7672,21.4815,21.5735,2594600.0],["2012-11-15",21.5932,21.7048,21.3436,21.406,2169000.0],["2012-11-16",21.3305,21.8033,21.3305,21.6982,1910800.0],["2012-11-19",21.7771,21.8132,21.5308,21.6424,1490600.0],["2012-11-20",21.6785,21.8591,21.5964,21.8591,2844600.0],["2012-11-21",21.8985,21.9084,21.4881,21.7705,1893000.0],["2012-11-23",21.8362,21.8526,21.5964,21.6884,900600.0],["2012-11-26",21.5866,21.9642,21.5866,21.9281,1431000.0],["2012-11-27",21.846,22.1153,21.846,21.8723,1774000.0],["2012-11-28",21.8591,22.1744,21.7606,22.158,2232800.0],["2012-11-29",22.2006,22.286,22.0693,22.2565,1197000.0],["2012-11-30",22.2171,22.4798,22.2105,22.4666,2437400.0],["2012-12-03",22.4633,22.6833,22.3418,22.5454,3248400.0],["2012-12-04",22.575,22.5881,22.3812,22.4075,1956000.0],["2012-12-05",22.4666,23.3565,22.3681,23.0839,4075000.0],["2012-12-06",23.1266,23.5009,23.0708,23.478,3503400.0],["2012-12-07",23.5174,23.5765,23.2875,23.4254,3228600.0],["2012-12-10",23.386,23.5469,23.2908,23.386,1754400.0],["2012-12-11",23.3959,23.5929,23.3663,23.4878,2358000.0],["2012-12-12",23.455,23.6454,23.4024,23.432,2640600.0],["2012-12-13",23.4648,23.5535,23.3368,23.4583,1831400.0],["2012-12-14",23.4714,23.5995,23.432,23.478,1912800.0],["2012-12-17",23.501,23.9016,23.4813,23.8851,2369400.0],["2012-12-18",23.8457,23.9278,23.7275,23.8556,3055800.0],["2012-12-19",23.8162,23.8753,23.6881,23.7275,1662200.0],["2012-12-20",23.6389,23.7702,23.5535,23.6257,2529800.0],["2012-12-21",23.5042,23.7899,23.5042,23.629,4081800.0],["2012-12-24",23.5896,23.629,23.4189,23.5469,588600.0],["2012-12-26",23.7059,23.782,23.4873,23.5072,1258800.0],["2012-12-27",23.484,23.59,23.1297,23.4244,1431400.0],["2012-12-28",23.3383,23.4939,23.2025,23.2423,1802400.0],["2012-12-31",23.1728,23.5105,23.0767,23.4906,2212800.0],["2013-01-02",23.835,23.9575,23.7059,23.9012,2374400.0],["2013-01-03",23.9112,24.0469,23.7589,23.8284,1158000.0],["2013-01-04",23.8648,23.931,23.7588,23.8416,1803000.0],["2013-01-07",23.8483,23.9244,23.7324,23.792,1499800.0],["2013-01-08",23.7191,23.792,23.3814,23.4575,3246800.0],["2013-01-09",23.5337,23.7026,23.4873,23.633,2099600.0],["2013-01-10",23.7257,23.8979,23.7026,23.7953,1661600.0],["2013-01-11",23.8714,23.8913,23.6297,23.7853,2100200.0],["2013-01-14",23.7953,24.0138,23.7456,23.9244,1837400.0],["2013-01-15",23.9145,24.1363,23.7059,24.0734,2205000.0],["2013-01-16",23.984,24.0271,23.8218,23.9145,1331800.0],["2013-01-17",23.9774,24.143,23.8615,24.0635,1483600.0],["2013-01-18",24.0867,24.2456,24.0171,24.2357,1653200.0],["2013-01-22",24.2357,24.547,23.994,24.5072,1686600.0],["2013-01-23",24.4145,24.4509,24.2291,24.4013,1825800.0],["2013-01-24",24.4377,24.6595,24.4277,24.494,1137800.0],["2013-01-25",24.5138,24.6496,24.3615,24.6231,1309800.0],["2013-01-28",24.6264,24.7721,24.5436,24.696,1323800.0],["2013-01-29",24.7158,24.8251,24.7026,24.8085,1431000.0],["2013-01-30",24.8085,24.9443,24.7489,24.8615,1237400.0],["2013-01-31",24.7986,24.9675,24.7721,24.8516,1682000.0],["2013-02-01",24.9079,25.1033,24.9013,25.0768,1300000.0],["2013-02-04",25.1033,25.2721,24.9642,25.0006,1878000.0],["2013-02-05",25.1562,25.3152,25.0569,25.0966,1228000.0],["2013-02-06",25.0006,25.1297,24.9509,25.0801,1119600.0],["2013-02-07",25.0834,25.2456,24.9576,25.0602,1687000.0],["2013-02-08",25.0337,25.2291,24.9675,25.2125,1534400.0],["2013-02-11",25.1728,25.2125,25.0238,25.0867,1200000.0],["2013-02-12",25.09,25.1463,24.9973,25.1099,1501800.0],["2013-02-13",25.0999,25.2953,25.0271,25.2754,1216400.0],["2013-02-14",25.2324,25.3317,24.9377,24.9509,2498000.0],["2013-02-15",24.9708,25.0701,24.9211,25.0403,2051200.0],["2013-02-19",25.1298,25.4874,25.0933,25.3185,2294600.0],["2013-02-20",25.3019,25.4907,25.1463,25.1562,1819800.0],["2013-02-21",25.1794,25.2655,25.0635,25.1099,1585800.0],["2013-02-22",25.1331,25.4543,25.1331,25.4278,2047000.0],["2013-02-25",25.5403,25.888,25.0735,25.0768,2217800.0],["2013-02-26",25.5801,25.6794,24.9145,25.5139,3652600.0],["2013-02-27",25.5205,25.8317,25.4245,25.7291,1967400.0],["2013-02-28",25.5403,25.8781,25.5238,25.749,2496600.0],["2013-03-01",25.6827,25.9874,25.5072,25.9774,2533000.0],["2013-03-04",25.9576,26.2457,25.8549,26.153,2242600.0],["2013-03-05",26.2556,26.3748,26.2258,26.3351,1728600.0],["2013-03-06",26.3483,26.4079,26.1529,26.2357,1266800.0],["2013-03-07",26.2688,26.2688,25.9774,25.9874,1756000.0],["2013-03-08",26.0867,26.1132,25.8649,26.0437,2014000.0],["2013-03-11",26.0072,26.302,25.9774,26.2324,1287000.0],["2013-03-12",26.1629,26.2688,26.0006,26.0933,1481200.0],["2013-03-13",25.9775,26.2722,25.8616,26.1331,1854800.0],["2013-03-14",26.1397,26.249,26.0735,26.239,1383000.0],["2013-03-15",26.1397,26.3914,25.7357,26.1662,3173000.0],["2013-03-18",26.0006,26.2225,26.0006,26.0801,1187400.0],["2013-03-19",26.143,26.2655,26.0834,26.2093,1568400.0],["2013-03-20",26.2887,26.5073,26.2622,26.4576,1542200.0],["2013-03-21",26.3649,26.4344,26.2092,26.249,1562600.0],["2013-03-22",26.249,26.5603,26.1861,26.441,1688200.0],["2013-03-25",26.4973,26.5602,26.0039,26.2324,1947400.0],["2013-03-26",26.2858,26.7698,26.2057,26.7631,2570000.0],["2013-03-27",26.7398,26.7398,26.4995,26.5562,1568800.0],["2013-03-28",26.5428,26.7064,26.4961,26.683,2262800.0],["2013-04-01",26.673,26.7031,26.5161,26.6797,1471400.0],["2013-04-02",26.7031,26.9668,26.6931,26.9,1894200.0],["2013-04-03",26.94,26.9901,26.7398,26.8299,1840200.0],["2013-04-04",26.8733,27.1336,26.8499,27.0903,1368400.0],["2013-04-05",26.9133,27.2238,26.8533,27.2238,1664600.0],["2013-04-08",27.1837,27.5509,27.0702,27.5476,2414200.0],["2013-04-09",27.6343,27.661,27.2638,27.3005,1700400.0],["2013-04-10",27.3606,27.4541,27.2839,27.3973,1880000.0],["2013-04-11",27.4741,27.5843,27.4307,27.5142,2074800.0],["2013-04-12",27.4107,27.5275,27.3373,27.5142,1734800.0],["2013-04-15",27.4507,27.4641,27.0302,27.0302,2286400.0],["2013-04-16",27.1136,27.2939,26.91,27.137,2474600.0],["2013-04-17",27.0502,27.2071,26.8967,27.1136,2110800.0],["2013-04-18",27.177,27.2371,26.9467,27.1203,2769800.0],["2013-04-19",27.1437,27.6343,27.1136,27.5542,2572800.0],["2013-04-22",27.5809,27.631,27.3873,27.3973,3239200.0],["2013-04-23",27.4341,27.4341,26.87,27.2238,3491800.0],["2013-04-24",27.2805,27.3706,27.0636,27.2238,1767800.0],["2013-04-25",27.3239,27.3439,27.0369,27.2104,2082800.0],["2013-04-26",27.147,27.3673,27.0702,27.2972,1698800.0],["2013-04-29",27.3273,27.5843,27.2071,27.5309,1617800.0],["2013-04-30",27.621,27.6544,27.4341,27.6544,2116800.0],["2013-05-01",27.651,27.6978,27.3439,27.404,2325200.0],["2013-05-02",27.3172,28.2719,26.9801,27.7912,4771600.0],["2013-05-03",27.9114,28.1818,27.7946,28.0048,2828400.0],["2013-05-06",27.9047,28.0215,27.5876,27.621,2185000.0],["2013-05-07",27.671,27.9214,27.6009,27.8146,2050600.0],["2013-05-08",27.8613,27.9715,27.5275,27.6444,1744800.0],["2013-05-09",27.641,27.8179,27.2138,27.3306,2041200.0],["2013-05-10",27.3339,27.414,27.0202,27.2371,1989400.0],["2013-05-13",27.1136,27.3206,26.9768,27.2204,1348000.0],["2013-05-14",27.2338,27.6911,27.1203,27.4708,2389600.0],["2013-05-15",27.4741,28.0082,27.3907,27.8847,2103400.0],["2013-05-16",27.8713,28.1751,27.6777,27.7011,3552600.0],["2013-05-17",27.9114,28.1884,27.5342,28.1884,3296400.0],["2013-05-20",28.1984,28.2418,28.0783,28.2385,3080200.0],["2013-05-21",28.2385,28.3219,27.9314,27.9781,2252000.0],["2013-05-22",27.9314,27.9314,27.1937,27.2538,3464600.0],["2013-05-23",26.5796,26.7364,26.0722,26.5262,5853400.0],["2013-05-24",26.396,26.5896,26.199,26.5696,3428800.0],["2013-05-28",27.5843,27.8613,27.1737,27.4074,7703800.0],["2013-05-29",27.1937,27.2037,26.9334,26.9567,4993800.0],["2013-05-30",27.0335,27.5475,27.0335,27.2638,3550800.0],["2013-05-31",27.177,27.7411,27.137,27.137,3856800.0],["2013-06-03",27.0736,27.374,26.7698,27.157,2486400.0],["2013-06-04",27.0936,27.2171,26.6897,26.7431,3655200.0],["2013-06-05",26.6463,26.663,26.2958,26.3392,2375600.0],["2013-06-06",26.3926,26.7231,26.2358,26.7198,3416200.0],["2013-06-07",26.7531,26.88,26.5395,26.7665,2079200.0],["2013-06-10",26.7598,26.7598,26.436,26.6296,1544800.0],["2013-06-11",26.4494,26.7364,26.2892,26.5495,2188800.0],["2013-06-12",26.663,26.6697,26.1557,26.1557,1566000.0],["2013-06-13",26.1557,26.7264,26.0789,26.6964,1258400.0],["2013-06-14",26.7131,26.9033,26.5428,26.8199,1166000.0],["2013-06-17",26.9801,27.1537,26.7665,26.9334,1249200.0],["2013-06-18",26.9434,27.4608,26.8299,27.3907,2322200.0],["2013-06-19",27.3973,27.5375,27.0469,27.0469,2956800.0],["2013-06-20",26.7999,26.8065,26.1957,26.2725,2519800.0],["2013-06-21",26.4828,26.6797,25.8653,26.5662,3038200.0],["2013-06-24",26.4026,27.0202,26.1556,26.7798,2969000.0],["2013-06-25",27.0035,27.167,26.7131,27.0335,2485000.0],["2013-06-26",27.2084,27.7938,27.2084,27.7097,3138200.0],["2013-06-27",27.7669,28.0764,27.6458,27.7332,1739600.0],["2013-06-28",27.3296,27.6828,26.835,27.5045,6738600.0],["2013-07-01",27.4574,27.6727,26.973,27.0974,3195600.0],["2013-07-02",27.0571,27.3968,26.872,27.047,2283800.0],["2013-07-03",26.8821,27.0806,26.7307,27.0234,895600.0],["2013-07-05",27.0873,27.0941,26.465,26.8216,1891800.0],["2013-07-08",26.9864,27.2623,26.8586,27.0402,1998000.0],["2013-07-09",27.2084,27.3363,27.1243,27.2354,2017400.0],["2013-07-10",27.2993,27.5549,27.1311,27.4675,1749000.0],["2013-07-11",27.8375,27.9889,27.6559,27.9519,1933200.0],["2013-07-12",27.9082,28.221,27.7837,28.184,2101200.0],["2013-07-15",28.1907,28.8131,28.1268,28.7492,1984600.0],["2013-07-16",28.7458,28.7862,28.2648,28.3758,2517800.0],["2013-07-17",28.544,28.6651,28.3993,28.5373,1505600.0],["2013-07-18",28.5877,28.9174,28.5877,28.914,1624000.0],["2013-07-19",28.988,29.2538,28.9073,29.2168,2102800.0],["2013-07-22",29.1932,29.3244,28.7996,28.9746,3121000.0],["2013-07-23",28.9847,29.2841,28.9342,29.2168,1554000.0],["2013-07-24",29.2773,29.4153,28.8165,28.9174,1498800.0],["2013-07-25",28.8703,29.3312,28.8467,29.3042,1541000.0],["2013-07-26",29.1966,29.3614,29.0116,29.348,1854200.0],["2013-07-29",29.2807,29.4624,29.2101,29.2942,1177200.0],["2013-07-30",29.3514,29.5801,29.2672,29.3211,1494200.0],["2013-07-31",29.3581,29.6407,29.1058,29.4792,1892200.0],["2013-08-01",29.6171,29.866,29.4994,29.7685,1456600.0],["2013-08-02",29.718,29.8526,29.5296,29.8055,1511200.0],["2013-08-05",29.7046,29.7382,29.4052,29.4186,1885200.0],["2013-08-06",29.3513,29.607,29.1327,29.4893,1764600.0],["2013-08-07",29.3413,29.7147,29.2874,29.5599,2205800.0],["2013-08-08",29.5633,29.6777,29.3009,29.4354,1622200.0],["2013-08-09",29.4321,29.5263,29.0419,29.0755,1791200.0],["2013-08-12",28.9477,29.1091,28.8232,28.9813,1202400.0],["2013-08-13",28.9813,29.0688,28.6853,28.8972,1478600.0],["2013-08-14",28.8972,28.8972,28.6247,28.7593,1219400.0],["2013-08-15",28.5978,28.6146,28.0999,28.1874,1617000.0],["2013-08-16",28.1975,28.2715,27.6424,27.8779,1633800.0],["2013-08-19",27.851,27.9485,27.6054,27.6189,1135000.0],["2013-08-20",27.6121,28.2311,27.6088,27.9923,1342600.0],["2013-08-21",27.9014,27.9553,27.5079,27.74,1535600.0],["2013-08-22",27.9788,28.2277,27.8274,28.036,1571400.0],["2013-08-23",28.0663,28.3489,27.9216,28.258,1031200.0],["2013-08-26",28.2479,28.322,28.0831,28.1033,1181800.0],["2013-08-27",27.8813,28.4161,27.8308,28.1773,1520600.0],["2013-08-28",28.2042,28.5675,28.0293,28.4027,1676600.0],["2013-08-29",28.2816,28.4128,28.11,28.2479,1262000.0],["2013-08-30",28.2647,28.4262,28.1605,28.3993,1966400.0],["2013-09-03",28.6584,28.6752,27.925,28.0562,1367400.0],["2013-09-04",28.0495,28.0898,27.7131,28.0091,1221600.0],["2013-09-05",27.9923,28.1638,27.7871,27.8543,1162600.0],["2013-09-06",27.9552,28.2311,27.9115,28.1235,2004000.0],["2013-09-09",28.1201,28.1907,27.9216,28.0966,1737400.0],["2013-09-10",28.184,28.2849,27.9855,28.1302,1357200.0],["2013-09-11",28.1908,28.2648,27.629,28.2412,3626800.0],["2013-09-12",28.3556,28.6449,28.258,28.3791,2617800.0],["2013-09-13",28.4498,28.5473,28.3421,28.4868,1273400.0],["2013-09-16",28.7828,29.0654,28.5642,28.6684,1885600.0],["2013-09-17",28.729,29.0553,28.6953,28.9577,1954000.0],["2013-09-18",28.9544,29.967,28.8669,29.8627,3476400.0],["2013-09-19",29.8627,30.0948,29.4018,29.5465,2916600.0],["2013-09-20",29.5431,29.6037,29.0688,29.1832,2999200.0],["2013-09-23",29.1831,29.7651,29.0688,29.6137,1686200.0],["2013-09-24",29.6003,29.7584,29.4825,29.5061,1806400.0],["2013-09-25",29.6111,29.6518,29.3299,29.3841,2038400.0],["2013-09-26",29.3841,29.6687,29.3265,29.4925,1431200.0],["2013-09-27",29.3367,29.5196,29.2621,29.3502,1750600.0],["2013-09-30",29.1639,29.313,28.825,29.0046,3514800.0],["2013-10-01",28.9944,29.0114,28.7437,28.9199,3087000.0],["2013-10-02",28.8386,29.0283,28.6488,29.0114,2581600.0],["2013-10-03",28.9707,29.0724,28.8149,28.9402,2344800.0],["2013-10-04",28.9369,29.1266,28.8996,28.9673,2283000.0],["2013-10-07",28.8115,29.1368,28.7979,28.9572,1373800.0],["2013-10-08",28.9233,29.1978,28.764,28.947,2304000.0],["2013-10-09",28.9334,29.3231,28.842,28.8792,2011000.0],["2013-10-10",29.0385,29.6315,28.9436,29.5637,2232600.0],["2013-10-11",29.4519,29.7297,29.4519,29.6518,1439000.0],["2013-10-14",29.5772,29.6687,29.1673,29.4959,1552800.0],["2013-10-15",29.3841,29.4078,29.0046,29.025,1967200.0],["2013-10-16",29.479,29.7704,29.3468,29.7128,2271600.0],["2013-10-17",29.6484,30.3667,29.4756,30.3295,2305200.0],["2013-10-18",30.465,30.7496,30.3837,30.6412,2646400.0],["2013-10-21",30.6006,30.7429,30.3193,30.4142,1782600.0],["2013-10-22",30.5192,30.9055,29.9296,30.753,1828800.0],["2013-10-23",30.8072,30.9597,30.5599,30.7056,1371800.0],["2013-10-24",30.7395,30.7496,30.3396,30.5192,1572800.0],["2013-10-25",30.4853,30.919,30.343,30.9055,1510000.0],["2013-10-28",30.9089,31.1325,30.7225,30.8885,1769000.0],["2013-10-29",30.9021,31.2376,30.7666,31.2071,1882400.0],["2013-10-30",31.1596,31.4239,30.9801,31.1122,1661400.0],["2013-10-31",31.0512,31.2003,30.7259,30.8818,1996000.0],["2013-11-01",30.9394,31.1495,30.814,31.0783,1850200.0],["2013-11-04",31.2003,31.512,30.8818,31.1495,1489200.0],["2013-11-05",31.1461,31.4883,30.6514,30.6581,3287800.0],["2013-11-06",30.6649,31.3663,30.6073,31.163,4305200.0],["2013-11-07",31.1732,31.2477,30.4819,30.5429,2665400.0],["2013-11-08",30.4006,30.4108,29.8314,30.3701,3353200.0],["2013-11-11",30.3261,30.5463,30.2685,30.3735,1595400.0],["2013-11-12",30.3464,30.3769,29.9262,30.0991,1170000.0],["2013-11-13",29.9906,30.4243,29.8517,30.3227,2326000.0],["2013-11-14",30.482,30.6548,30.3668,30.4955,2454200.0],["2013-11-15",30.4209,30.8953,30.3938,30.8885,2240600.0],["2013-11-18",30.9699,30.997,30.7056,30.831,1236200.0],["2013-11-19",30.7869,30.8276,30.6141,30.6683,1490000.0],["2013-11-20",30.6683,30.8479,30.2177,30.2651,1321400.0],["2013-11-21",30.3769,30.631,30.3024,30.4311,2017200.0],["2013-11-22",30.3566,30.4616,30.0923,30.3227,2253200.0],["2013-11-25",30.3701,30.5734,30.2278,30.2685,1960800.0],["2013-11-26",30.0821,30.1228,29.6891,29.9398,4909600.0],["2013-11-27",29.8788,30.0008,29.7602,29.994,3359800.0],["2013-11-29",29.6857,30.1228,29.6857,29.9669,1231600.0],["2013-12-02",29.9229,30.1804,29.6891,29.8382,2935400.0],["2013-12-03",29.7501,30.0076,29.6823,29.9195,2090800.0],["2013-12-04",29.7026,29.8415,29.4519,29.8144,2219200.0],["2013-12-05",29.7365,29.8009,29.523,29.6077,1601200.0],["2013-12-06",29.7704,30.0448,29.6281,29.8415,2291400.0],["2013-12-09",29.8212,29.8856,29.5739,29.7297,1785400.0],["2013-12-10",29.7501,29.9839,29.5671,29.7772,3562600.0],["2013-12-11",29.7738,29.7772,29.3875,29.4248,1828400.0],["2013-12-12",29.418,29.7094,29.3299,29.3469,1623400.0],["2013-12-13",29.3807,29.462,29.2181,29.3062,1027000.0],["2013-12-16",29.4485,29.6281,29.3299,29.4451,1035800.0],["2013-12-17",29.54,29.584,29.2791,29.5637,2347200.0],["2013-12-18",29.6044,29.9771,29.1401,29.9669,4119200.0],["2013-12-19",29.7873,29.9669,29.5163,29.9229,1899800.0],["2013-12-20",29.9737,30.6378,29.9737,30.4277,3853800.0],["2013-12-23",30.4921,30.4955,30.0415,30.1465,2757800.0],["2013-12-24",30.0855,30.3701,29.9737,30.3125,1458400.0],["2013-12-26",30.343,30.4345,30.177,30.3091,3400600.0],["2013-12-27",30.5412,30.5412,30.2648,30.4354,1339400.0],["2013-12-30",30.4559,30.6299,30.3603,30.5378,2162200.0],["2013-12-31",30.606,30.7084,30.5548,30.6299,1784400.0],["2014-01-02",30.5583,30.5992,30.0737,30.1795,2654400.0],["2014-01-03",30.1692,30.4218,30.0669,30.3023,2354400.0],["2014-01-06",29.6983,30.4525,29.596,30.4252,3228000.0],["2014-01-07",30.4149,30.9234,30.4149,30.8824,2945000.0],["2014-01-08",30.8347,30.9302,30.5617,30.6231,4276400.0],["2014-01-09",30.6811,30.8312,30.6333,30.8244,2550800.0],["2014-01-10",31.0257,31.7253,31.0155,31.3704,2698600.0],["2014-01-13",31.2407,31.4523,30.9336,31.0053,1745800.0],["2014-01-14",31.0189,31.2885,30.8927,31.2817,1992000.0],["2014-01-15",31.3533,31.6502,31.3192,31.3943,2973600.0],["2014-01-16",31.4113,31.4591,31.1622,31.4421,1344000.0],["2014-01-17",31.5069,31.5478,31.3022,31.3772,1301800.0],["2014-01-21",31.4898,31.7253,31.3192,31.7117,1401800.0],["2014-01-22",31.6673,31.9164,31.6229,31.6707,1761800.0],["2014-01-23",31.541,31.599,31.2237,31.466,1624400.0],["2014-01-24",31.2134,31.4591,30.8005,30.8074,2980200.0],["2014-01-27",30.8858,30.995,30.6879,30.7323,2433800.0],["2014-01-28",30.7801,30.9848,30.6879,30.7801,2968600.0],["2014-01-29",30.6913,30.8893,30.6913,30.7869,4164800.0],["2014-01-30",30.9473,31.326,30.8927,31.2237,1936800.0],["2014-01-31",30.9984,31.7151,30.9541,31.6366,3913400.0],["2014-02-03",31.6912,32.2269,31.2885,31.3772,3028400.0],["2014-02-04",31.5069,31.5069,30.995,31.1042,2628800.0],["2014-02-05",30.9507,30.9985,30.7323,30.8756,2997600.0],["2014-02-06",30.8415,31.2032,30.6675,31.1315,2108800.0],["2014-02-07",31.2441,31.599,31.0053,31.4762,2009000.0],["2014-02-10",31.4045,31.698,31.2373,31.6263,2425200.0],["2014-02-11",31.6263,32.1928,31.6093,31.9062,4935600.0],["2014-02-12",31.7048,31.8891,31.4318,31.541,5207200.0],["2014-02-13",31.3977,31.7151,31.3192,31.7014,3313200.0],["2014-02-14",31.7151,31.8004,31.5103,31.7867,2006200.0],["2014-02-18",31.8106,32.0358,31.8106,31.8789,2124200.0],["2014-02-19",31.8857,32.261,31.6024,31.6093,2845800.0],["2014-02-20",31.6639,31.8891,31.5479,31.7117,1922400.0],["2014-02-21",31.797,31.9915,31.7219,31.7355,2303200.0],["2014-02-24",31.8174,32.1587,31.5854,31.5888,2206200.0],["2014-02-25",31.6673,32.0563,31.5786,31.7628,2249000.0],["2014-02-26",31.7935,31.9471,31.0599,31.4967,2823800.0],["2014-02-27",31.5854,32.7047,31.3943,32.1109,5585400.0],["2014-02-28",32.1689,32.3327,32.0392,32.2372,2113600.0],["2014-03-03",32.1211,32.3361,32.0529,32.1041,2187800.0],["2014-03-04",32.3566,32.4931,32.244,32.3975,1865800.0],["2014-03-05",32.1996,32.2815,31.8686,31.9607,2236600.0],["2014-03-06",32.0904,32.1314,31.8652,31.9437,2055800.0],["2014-03-07",31.8857,31.9676,31.6707,31.9642,1761400.0],["2014-03-10",31.8447,32.1382,31.7628,32.1314,2619400.0],["2014-03-11",32.128,32.2099,31.7355,32.0631,2769400.0],["2014-03-12",31.9437,32.2884,31.9403,32.2747,1720400.0],["2014-03-13",32.3054,32.8309,32.2849,32.6023,3482600.0],["2014-03-14",32.5716,32.9299,32.4965,32.732,4745400.0],["2014-03-17",32.7866,33.005,32.6466,32.8923,1643400.0],["2014-03-18",32.8889,32.9265,32.674,32.9094,2244000.0],["2014-03-19",32.9094,33.0937,32.4999,32.6398,3499000.0],["2014-03-20",32.517,32.8343,32.2645,32.8173,2782600.0],["2014-03-21",33.1107,33.2643,32.8104,32.8616,2650000.0],["2014-03-24",32.9196,33.2438,32.6535,32.807,2540400.0],["2014-03-25",32.9032,33.1025,32.7967,33.0235,2314800.0],["2014-03-26",33.2262,33.4015,32.9307,32.9582,2996600.0],["2014-03-27",32.996,33.3053,32.7899,33.0544,2548000.0],["2014-03-28",33.0544,33.0716,32.6181,32.8998,2388000.0],["2014-03-31",33.1266,33.3705,32.8586,33.2469,2116000.0],["2014-04-01",33.2468,33.264,32.8276,33.1438,2191000.0],["2014-04-02",33.1403,33.2125,32.8964,33.0029,2119200.0],["2014-04-03",33.1128,33.1987,32.9651,33.0166,1995000.0],["2014-04-04",33.1781,33.6351,33.0166,33.1369,1924400.0],["2014-04-07",33.106,33.2022,32.8242,32.838,2702200.0],["2014-04-08",32.8002,33.295,32.6937,33.0819,2760600.0],["2014-04-09",33.1266,33.2984,32.8036,33.2674,2010200.0],["2014-04-10",33.2812,33.7451,33.1094,33.2365,2388400.0],["2014-04-11",33.1953,33.5149,33.0579,33.13,3579800.0],["2014-04-14",33.4049,33.4152,33.0922,33.2022,3185400.0],["2014-04-15",33.3087,33.3637,32.9445,33.2778,4033000.0],["2014-04-16",33.3534,33.855,33.24,33.7966,3260000.0],["2014-04-17",33.6111,33.8653,33.3259,33.374,2352400.0],["2014-04-21",33.374,33.5458,33.1747,33.295,1518600.0],["2014-04-22",33.2881,33.4393,33.1438,33.2125,1896200.0],["2014-04-23",33.2846,33.6076,33.2503,33.319,2653000.0],["2014-04-24",33.3499,33.4977,33.1541,33.3946,1556600.0],["2014-04-25",33.4324,33.9237,33.4324,33.8997,2217200.0],["2014-04-28",33.9375,34.2295,33.7245,34.1711,2621000.0],["2014-04-29",34.1643,34.2948,33.8035,33.9134,2017800.0],["2014-04-30",33.9512,34.1917,33.8,33.8825,1842000.0],["2014-05-01",33.8928,34.0749,33.6282,33.9203,1643400.0],["2014-05-02",33.6248,34.0577,33.185,33.7038,3140000.0],["2014-05-05",33.6661,34.0509,33.5389,33.8791,1737000.0],["2014-05-06",33.8585,34.044,33.7966,33.9306,1501000.0],["2014-05-07",33.9925,34.5216,33.9341,34.501,2150600.0],["2014-05-08",34.4632,34.5903,34.2158,34.233,2412800.0],["2014-05-09",34.178,34.233,33.7726,33.7932,2610600.0],["2014-05-12",33.9375,33.9478,33.6179,33.6317,1795600.0],["2014-05-13",33.7623,33.886,33.4702,33.5664,1634200.0],["2014-05-14",33.5527,33.9993,33.5527,33.8413,2213400.0],["2014-05-15",33.8825,33.9787,33.5664,33.6179,1610200.0],["2014-05-16",33.6695,33.7622,33.5183,33.7416,2190200.0],["2014-05-19",33.7657,33.7897,33.3465,33.3568,1625200.0],["2014-05-20",33.3534,33.587,33.1884,33.3843,1704000.0],["2014-05-21",33.4908,33.8138,33.4083,33.7244,2220400.0],["2014-05-22",33.7004,33.9718,33.6523,33.8447,1126400.0],["2014-05-23",33.8447,34.178,33.7348,34.0646,1464800.0],["2014-05-27",34.257,34.3154,34.0062,34.0371,1277200.0],["2014-05-28",34.0612,34.2811,34.0406,34.2605,1446400.0],["2014-05-29",34.2295,34.4048,34.099,34.3773,1921000.0],["2014-05-30",34.312,34.5972,34.312,34.4804,2351600.0],["2014-06-02",34.3945,34.6144,34.3258,34.5216,1439400.0],["2014-06-03",34.4735,34.5697,34.367,34.5388,1373200.0],["2014-06-04",34.4048,34.5457,34.2811,34.446,3219200.0],["2014-06-05",34.446,34.8274,34.3704,34.7415,1589400.0],["2014-06-06",34.7862,34.9271,34.5697,34.6041,1811600.0],["2014-06-09",34.7003,35.037,34.5903,34.7071,1867200.0],["2014-06-10",34.6178,34.6762,34.3842,34.4185,1030200.0],["2014-06-11",34.3532,34.3739,33.9066,34.0887,2050600.0],["2014-06-12",34.0715,34.3223,33.7829,34.2673,1977200.0],["2014-06-13",34.2742,34.7484,34.1127,34.7449,2879000.0],["2014-06-16",34.7415,35.1435,34.6144,34.9339,2255800.0],["2014-06-17",34.7724,34.8824,34.6006,34.8446,1725600.0],["2014-06-18",34.8446,35.7998,34.8377,35.7792,2524200.0],["2014-06-19",35.7758,36.164,35.6108,35.9579,2816000.0],["2014-06-20",36.0987,36.1125,35.7002,35.7208,2464000.0],["2014-06-23",35.7964,35.8891,35.5112,35.6246,1088800.0],["2014-06-24",35.6692,35.896,35.5799,35.7895,1731000.0],["2014-06-25",35.7345,36.0678,35.7173,35.9819,1279400.0],["2014-06-26",35.9098,35.9785,35.7483,35.9132,1294600.0],["2014-06-27",35.7887,36.0861,35.5397,35.972,2065400.0],["2014-06-30",35.8717,36.2382,35.7922,36.2071,2091600.0],["2014-07-01",36.1449,36.1691,35.768,35.7887,1568400.0],["2014-07-02",35.7196,35.7334,35.1905,35.3288,1695400.0],["2014-07-03",35.2182,35.2216,34.7341,34.8309,1550000.0],["2014-07-07",34.9312,35.1248,34.7825,35.0833,2519400.0],["2014-07-08",35.0314,35.4014,35.0314,35.2631,2234800.0],["2014-07-09",35.2562,35.4533,34.9277,35.353,2270400.0],["2014-07-10",35.2424,35.5501,35.2424,35.4256,1181600.0],["2014-07-11",35.3599,35.5467,35.2839,35.353,1630600.0],["2014-07-14",35.3738,35.5363,34.9657,34.9761,1683200.0],["2014-07-15",35.0418,35.2804,35.0003,35.2043,2452600.0],["2014-07-16",35.3392,35.4118,34.9623,35.3496,1700000.0],["2014-07-17",35.2631,35.4637,35.1179,35.1283,1817200.0],["2014-07-18",35.3011,35.474,35.0383,35.4464,1675400.0],["2014-07-21",35.2666,35.4014,35.1041,35.3081,1459400.0],["2014-07-22",35.3461,35.3876,35.2251,35.3461,1500600.0],["2014-07-23",35.3392,35.4014,35.2424,35.2908,1381400.0],["2014-07-24",35.3945,35.5605,35.1456,35.2977,1935800.0],["2014-07-25",35.2009,35.3461,35.0556,35.111,1353600.0],["2014-07-28",35.0937,35.7126,35.0729,35.6469,1564400.0],["2014-07-29",35.6158,35.7818,35.4153,35.5985,2040400.0],["2014-07-30",35.6331,35.7887,34.9485,35.066,1829800.0],["2014-07-31",34.9208,35.066,34.4401,34.4782,2119800.0],["2014-08-01",34.4194,34.7894,34.3814,34.4955,1897800.0],["2014-08-04",34.4609,34.5058,33.8627,34.4401,4069000.0],["2014-08-05",34.2742,34.4402,33.7175,33.8177,2418800.0],["2014-08-06",33.6345,33.6794,33.2403,33.6276,5327600.0],["2014-08-07",33.8039,34.8586,33.6449,34.4125,4410600.0],["2014-08-08",34.5577,34.9865,34.4194,34.9035,2292400.0],["2014-08-11",34.9242,35.2181,34.8551,34.9069,1501400.0],["2014-08-12",34.8897,35.066,34.7721,34.8516,1724000.0],["2014-08-13",34.8551,35.1144,34.8482,35.0107,992000.0],["2014-08-14",35.0141,35.481,35.0141,35.398,1369000.0],["2014-08-15",35.5743,35.8648,35.4982,35.6296,2373600.0],["2014-08-18",35.6642,35.8164,35.5051,35.5501,1107600.0],["2014-08-19",35.5812,35.9443,35.5501,35.9305,1188200.0],["2014-08-20",35.9305,36.0031,35.7092,35.9063,1554200.0],["2014-08-21",35.7438,36.1725,35.7438,35.9651,1235800.0],["2014-08-22",35.9616,36.093,35.6227,35.7438,1470400.0],["2014-08-25",36.0273,36.0273,35.7126,35.8337,1518800.0],["2014-08-26",35.8924,35.9616,35.4153,35.4325,1215600.0],["2014-08-27",35.5743,35.9754,35.4256,35.9408,1701800.0],["2014-08-28",35.9028,36.418,35.8406,36.2659,1613000.0],["2014-08-29",36.2244,36.6843,36.2244,36.6428,1836800.0],["2014-09-02",36.75,36.8088,36.3592,36.5045,2876000.0],["2014-09-03",36.5771,36.833,36.5218,36.6705,1213800.0],["2014-09-04",36.5806,36.8122,36.5252,36.6912,1815000.0],["2014-09-05",36.6843,37.1338,36.6843,37.1234,1293800.0],["2014-09-08",37.1926,37.279,36.9333,37.0716,1578800.0],["2014-09-09",36.8779,36.9575,36.5045,36.5529,1522600.0],["2014-09-10",36.4284,36.546,36.1241,36.2659,1909800.0],["2014-09-11",36.2832,36.667,36.1172,36.6463,1307400.0],["2014-09-12",36.546,36.5633,35.7541,35.8267,1680000.0],["2014-09-15",35.9097,36.1933,35.8613,36.0688,1275000.0],["2014-09-16",36.0377,36.463,35.9927,36.3558,1053400.0],["2014-09-17",36.6774,36.8883,36.2693,36.4249,2970000.0],["2014-09-18",36.4491,36.6428,36.2901,36.4215,1672200.0],["2014-09-19",36.6324,36.6877,36.4215,36.6532,2587800.0],["2014-09-22",36.5806,36.6013,36.2417,36.418,1457600.0],["2014-09-23",36.2719,36.4006,36.1919,36.2406,1327000.0],["2014-09-24",36.2962,36.4319,35.99,36.2614,1203600.0],["2014-09-25",36.2614,36.4528,35.8961,35.9274,1845400.0],["2014-09-26",35.9622,36.2023,35.6108,36.1049,1782400.0],["2014-09-29",35.9587,36.5189,35.8961,36.4772,1837600.0],["2014-09-30",36.5224,36.94,36.3832,36.6686,2289400.0],["2014-10-01",36.7208,36.94,36.4633,36.5607,2256000.0],["2014-10-02",36.505,36.7416,36.3972,36.4981,1553000.0],["2014-10-03",36.672,37.2149,36.3763,37.1557,2017800.0],["2014-10-06",37.1592,37.3541,36.9783,37.2218,2321600.0],["2014-10-07",37.1801,37.3297,36.9817,37.0096,1982400.0],["2014-10-08",36.94,37.6255,36.8739,37.5942,2312400.0],["2014-10-09",37.6255,37.8099,36.7556,36.7834,2947800.0],["2014-10-10",36.94,37.4132,36.7277,36.7799,2631200.0],["2014-10-13",36.7521,36.9887,35.6247,35.7256,4601600.0],["2014-10-14",35.8335,35.9309,34.5599,35.4925,8668600.0],["2014-10-15",35.2871,35.4263,34.2189,34.88,5425600.0],["2014-10-16",34.5425,35.489,34.3998,35.3567,4223800.0],["2014-10-17",35.5203,36.0318,35.4785,35.9657,2476400.0],["2014-10-20",35.997,36.432,35.8787,36.3972,1825000.0],["2014-10-21",36.5712,36.8634,36.4494,36.8217,2175800.0],["2014-10-22",36.8321,37.361,36.7416,36.8286,1867000.0],["2014-10-23",37.1627,37.3784,36.9574,37.107,1909400.0],["2014-10-24",37.2427,37.5663,37.1314,37.5315,1533000.0],["2014-10-27",37.5454,37.7194,37.3193,37.4967,1644800.0],["2014-10-28",37.5942,37.9456,37.4167,37.9421,1689200.0],["2014-10-29",37.8969,38.1718,37.3819,37.7577,1449400.0],["2014-10-30",37.9282,38.5859,37.6394,38.4467,2823000.0],["2014-10-31",38.6172,38.7494,38.1927,38.2762,2674200.0],["2014-11-03",38.3632,38.7772,38.1927,38.5685,1810000.0],["2014-11-04",38.5371,38.9269,38.217,38.5893,1745400.0],["2014-11-05",38.7111,39.5219,38.1509,39.4732,3372200.0],["2014-11-06",39.4036,39.842,38.8642,39.2644,3408800.0],["2014-11-07",39.3444,39.4036,39.0487,39.1426,2185400.0],["2014-11-10",39.1078,39.2887,39.0382,39.1809,2926000.0],["2014-11-11",39.2644,39.4071,38.993,39.1426,1726000.0],["2014-11-12",38.7459,38.9199,38.1927,38.5023,2409000.0],["2014-11-13",38.4606,38.6102,38.0082,38.1057,1947600.0],["2014-11-14",37.9839,38.1405,37.7821,37.8134,2328800.0],["2014-11-17",37.7925,38.3284,37.6568,38.2692,1166000.0],["2014-11-18",38.2622,38.6624,38.1091,38.4432,1215800.0],["2014-11-19",38.2901,38.4502,38.1126,38.3145,1034400.0],["2014-11-20",38.1718,38.4989,38.0256,38.3666,1061400.0],["2014-11-21",38.5371,38.7703,38.0743,38.391,1717600.0],["2014-11-24",38.4049,38.6207,38.2936,38.3318,2497800.0],["2014-11-25",38.4745,38.8016,38.3632,38.6798,1898200.0],["2014-11-26",38.6241,38.9999,38.6241,38.8573,1230800.0],["2014-11-28",38.8712,39.2957,38.819,38.8782,1328000.0],["2014-12-01",38.7529,38.8364,37.9978,38.0222,3909800.0],["2014-12-02",37.8795,38.6381,37.7194,38.5197,3002200.0],["2014-12-03",38.4641,38.6137,38.3597,38.5441,1936800.0],["2014-12-04",38.4571,38.7285,38.304,38.6589,1346000.0],["2014-12-05",38.2901,38.6346,38.1822,38.3284,1876600.0],["2014-12-08",38.3701,38.5998,38.0291,38.1022,1895400.0],["2014-12-09",37.9804,38.4154,37.8412,38.2101,2208600.0],["2014-12-10",38.2379,38.3423,37.6672,37.6951,1904200.0],["2014-12-11",38.0291,38.5232,37.963,38.0778,2440000.0],["2014-12-12",37.9734,38.2309,37.5767,37.6115,2135400.0],["2014-12-15",37.2671,37.7751,36.7138,36.9261,3473200.0],["2014-12-16",36.8704,37.4932,36.4493,36.6198,2424200.0],["2014-12-17",36.773,37.2323,36.6059,37.1836,3466000.0],["2014-12-18",37.5057,38.5,37.4146,38.493,2611800.0],["2014-12-19",38.5736,38.8642,38.1359,38.549,3751000.0],["2014-12-22",38.5316,38.8292,38.2865,38.7206,1503600.0],["2014-12-23",38.7521,38.9482,38.5035,38.6296,1715600.0],["2014-12-24",38.6961,39.4454,38.6961,39.2458,980400.0],["2014-12-26",39.2633,40.2752,39.2633,40.2157,1974800.0],["2014-12-29",40.1666,40.7198,40.1666,40.5623,3381600.0],["2014-12-30",40.4467,40.4467,39.6239,39.6765,1240600.0],["2014-12-31",39.7255,39.8165,38.9517,38.9902,1487000.0],["2015-01-02",39.1373,39.3088,38.7556,39.2458,1432800.0],["2015-01-05",39.1338,39.2598,38.339,38.528,1946000.0],["2015-01-06",38.549,39.1408,38.1359,38.1674,2360600.0],["2015-01-07",38.3005,38.9377,38.2094,38.7836,2236800.0],["2015-01-08",38.8467,39.2773,38.8467,39.1303,1494800.0],["2015-01-09",39.1373,39.1373,38.507,38.7766,1807800.0],["2015-01-12",38.9482,38.9482,38.304,38.5666,1134200.0],["2015-01-13",38.9762,39.3894,38.5876,38.7976,2213400.0],["2015-01-14",38.6331,39.0462,38.3215,39.0252,1479400.0],["2015-01-15",39.1688,39.4209,38.9272,39.2633,1656000.0],["2015-01-16",39.1373,39.5644,38.9342,39.5469,1874400.0],["2015-01-20",39.6379,39.8445,39.3578,39.799,1651200.0],["2015-01-21",39.6765,40.1631,39.4909,40.0896,1733600.0],["2015-01-22",40.1982,40.4082,39.841,40.0931,1434400.0],["2015-01-23",40.2507,40.5798,40.0861,40.2927,1105400.0],["2015-01-26",40.1491,40.3242,39.7045,40.1001,1101000.0],["2015-01-27",39.9286,40.2997,39.876,40.1036,1240600.0],["2015-01-28",40.1141,40.6883,39.6029,39.6835,1425800.0],["2015-01-29",39.645,40.2857,39.3474,40.2437,1254600.0],["2015-01-30",39.904,40.1036,39.1373,39.1863,1676200.0],["2015-02-02",39.3474,39.652,38.8222,39.6275,1483400.0],["2015-02-03",39.5084,39.9216,39.3123,39.848,2143800.0],["2015-02-04",39.694,39.8305,39.1443,39.2248,1881200.0],["2015-02-05",39.5119,39.827,39.1723,39.7115,1491200.0],["2015-02-06",39.5399,39.5784,37.6387,37.8873,2670600.0],["2015-02-09",37.7438,38.0589,37.5232,37.7718,1902200.0],["2015-02-10",37.8278,38.7486,37.8243,38.6471,2579800.0],["2015-02-11",38.3215,38.332,37.4006,37.5057,2197200.0],["2015-02-12",37.5512,37.6877,37.2011,37.3481,2425600.0],["2015-02-13",37.2606,37.4637,36.6374,36.9595,2165800.0],["2015-02-17",36.9595,37.5057,36.6549,37.2046,2990600.0],["2015-02-18",37.103,38.437,37.0645,38.4125,2463200.0],["2015-02-19",38.5105,38.6961,38.0834,38.2339,2881200.0],["2015-02-20",38.2865,38.556,37.9748,38.493,1705600.0],["2015-02-23",38.507,38.7871,38.4265,38.7066,1629800.0],["2015-02-24",38.6646,38.9587,38.4685,38.6086,1852200.0],["2015-02-25",38.5456,38.6576,37.9819,38.0379,2356800.0],["2015-02-26",38.2654,38.43,37.5792,37.9713,2736600.0],["2015-02-27",37.9783,38.2024,37.7613,37.8838,1869200.0],["2015-03-02",37.8838,37.8838,37.145,37.5092,3312000.0],["2015-03-03",37.5267,38.0519,37.4602,38.0484,2384600.0],["2015-03-04",37.8208,37.8558,37.6352,37.7823,1461200.0],["2015-03-05",37.9573,38.2129,37.7998,38.0974,1301400.0],["2015-03-06",37.6352,37.6352,37.0855,37.4637,5546000.0],["2015-03-09",37.4567,38.0099,37.3831,37.8138,2798000.0],["2015-03-10",37.7403,37.9713,37.3831,37.3936,2971800.0],["2015-03-11",37.4637,37.7227,37.068,37.166,1601000.0],["2015-03-12",37.3131,38.1499,37.1801,37.9853,2062400.0],["2015-03-13",37.8558,37.8768,36.9805,37.2396,2172800.0],["2015-03-16",37.3796,38.1429,37.2501,38.0659,1880600.0],["2015-03-17",37.9188,38.297,37.7333,38.2549,2340400.0],["2015-03-18",38.255,39.5294,38.0554,39.3228,2328000.0],["2015-03-19",39.1828,39.5294,38.6086,38.7521,1646600.0],["2015-03-20",39.0077,39.3193,38.6996,39.1443,3320600.0],["2015-03-23",39.0672,39.2773,38.9517,39.0497,3675200.0],["2015-03-24",39.0182,39.3298,38.7416,38.8572,1372400.0],["2015-03-25",38.8924,39.1989,38.5259,38.5647,2090200.0],["2015-03-26",38.9523,38.9523,37.7226,37.7614,4004800.0],["2015-03-27",37.8036,38.4661,37.7367,38.23,3460400.0],["2015-03-30",38.378,38.7338,38.1524,38.6422,2030400.0],["2015-03-31",38.533,38.8501,38.1067,38.4132,2386200.0],["2015-04-01",38.3427,38.7303,37.9657,38.7092,1855000.0],["2015-04-02",38.7303,39.1109,38.6634,38.7479,1635000.0],["2015-04-06",38.7585,39.1426,38.7479,38.9241,1453200.0],["2015-04-07",38.8255,39.0157,38.6775,38.6916,1435600.0],["2015-04-08",38.6704,38.7233,38.0926,38.2687,1669800.0],["2015-04-09",38.2335,38.237,37.7367,38.0186,1414000.0],["2015-04-10",38.1384,38.23,37.9516,38.0009,2199200.0],["2015-04-13",38.607,38.755,37.9939,38.0291,2267800.0],["2015-04-14",38.0468,38.3357,37.9587,38.1701,1693200.0],["2015-04-15",38.237,38.4907,38.2018,38.2511,1381400.0],["2015-04-16",38.1736,38.2441,37.5817,37.9129,1969400.0],["2015-04-17",37.6662,37.9516,37.402,37.5852,1705200.0],["2015-04-20",37.7367,38.5083,37.7014,38.2159,1398200.0],["2015-04-21",38.2406,38.4696,37.7508,37.8459,1890400.0],["2015-04-22",37.8953,38.1172,37.6838,37.9728,1254600.0],["2015-04-23",38.0009,38.4273,37.8706,38.2511,1662000.0],["2015-04-24",38.2053,38.8677,38.1137,38.5859,1540200.0],["2015-04-27",38.7761,38.7761,38.0503,38.2053,1294000.0],["2015-04-28",38.0749,38.4343,37.8706,38.3991,887400.0],["2015-04-29",38.1525,38.2582,37.631,37.927,2755600.0],["2015-04-30",37.7825,37.8741,37.0285,37.409,2643200.0],["2015-05-01",37.409,37.6627,37.0884,37.631,2673800.0],["2015-05-04",37.7085,38.3463,37.6557,37.9869,2076600.0],["2015-05-05",37.7296,38.0785,36.4295,36.7607,3602200.0],["2015-05-06",36.7607,37.1342,36.0983,36.3696,3282200.0],["2015-05-07",36.4753,36.8206,36.3801,36.5704,2038600.0],["2015-05-08",37.0179,37.4125,37.0179,37.2998,2457000.0],["2015-05-11",37.1518,37.4513,36.8734,36.9932,1935400.0],["2015-05-12",36.8065,37.2223,36.5915,37.1306,2616200.0],["2015-05-13",37.1976,37.5676,36.5916,36.736,2146400.0],["2015-05-14",36.8946,37.2786,36.8946,37.1518,1799400.0],["2015-05-15",37.2258,37.6627,37.0214,37.6521,3120000.0],["2015-05-18",37.4442,37.853,37.4302,37.8494,1646200.0],["2015-05-19",37.705,38.0855,37.483,37.9904,1302600.0],["2015-05-20",37.9516,38.1983,37.7473,37.9657,1666200.0],["2015-05-21",38.1313,38.2088,37.8213,37.9446,1650800.0],["2015-05-22",37.9058,38.008,37.6345,37.9129,1482400.0],["2015-05-26",37.9058,38.0045,37.5922,37.7332,3123200.0],["2015-05-27",37.8072,37.9375,37.6557,37.8424,2628400.0],["2015-05-28",37.9023,38.0996,37.6979,38.0468,1863800.0],["2015-05-29",38.0397,38.1348,37.8213,37.8671,1828000.0],["2015-06-01",37.8671,38.1807,37.7367,37.9093,1015000.0],["2015-06-02",37.705,37.7896,37.1025,37.4548,1649800.0],["2015-06-03",37.3561,37.6169,36.736,36.9122,1740800.0],["2015-06-04",36.4471,37.1025,36.4295,36.7501,2019400.0],["2015-06-05",36.4436,36.6197,36.0771,36.5986,2046000.0],["2015-06-08",36.7536,36.7536,36.1969,36.3061,2659800.0],["2015-06-09",36.292,36.6233,36.1405,36.3097,1983000.0],["2015-06-10",36.4541,36.662,36.3661,36.4083,2153800.0],["2015-06-11",36.6409,36.877,36.4718,36.6585,1391600.0],["2015-06-12",36.4929,36.6092,36.2286,36.2427,1382000.0],["2015-06-15",36.2145,36.3555,35.9608,36.1476,1429600.0],["2015-06-16",36.0384,36.2498,35.7988,36.2216,1428600.0],["2015-06-17",36.3696,37.0531,36.2392,36.7748,4933400.0],["2015-06-18",36.7536,37.0989,36.6796,36.884,2760200.0],["2015-06-19",36.6973,37.0672,36.6338,36.6338,3028800.0],["2015-06-22",36.6902,36.8593,36.4999,36.581,1854400.0],["2015-06-23",36.514,36.9932,36.0313,36.13,1425200.0],["2015-06-24",36.1793,36.3132,35.5803,35.5838,2129600.0],["2015-06-25",35.6832,35.7329,35.2539,35.2681,2598400.0],["2015-06-26",35.2716,35.3461,35.0161,35.2822,3083800.0],["2015-06-29",35.229,35.7045,35.151,35.2255,2782800.0],["2015-06-30",35.339,35.3639,35.009,35.1048,2864200.0],["2015-07-01",35.0906,35.2645,34.9452,35.0694,2593400.0],["2015-07-02",35.3035,35.6583,35.1758,35.6158,2576800.0],["2015-07-06",35.6229,35.8216,35.2468,35.449,2309000.0],["2015-07-07",35.6867,36.0877,35.5838,35.9067,4281200.0],["2015-07-08",35.7257,36.2012,35.7116,35.9919,2695000.0],["2015-07-09",36.0841,36.2331,35.4809,35.5271,2628600.0],["2015-07-10",35.5625,36.1373,35.4667,35.8712,1522400.0],["2015-07-13",36.0202,36.2402,35.8819,36.1019,2572200.0],["2015-07-14",36.1125,36.3254,36.0096,36.1835,1793000.0],["2015-07-15",36.1551,36.3857,36.0167,36.3822,1784000.0],["2015-07-16",36.3751,36.886,36.3112,36.8647,2539200.0],["2015-07-17",36.7831,36.815,36.3147,36.3325,1732400.0],["2015-07-20",36.3538,36.3644,36.0415,36.1977,1515200.0],["2015-07-21",36.1835,36.3112,35.6051,35.7258,1662000.0],["2015-07-22",35.7364,35.9741,35.6087,35.8215,2060800.0],["2015-07-23",35.7506,35.8357,35.2219,35.3745,1754000.0],["2015-07-24",35.3639,35.5342,35.2929,35.3461,1490400.0],["2015-07-27",35.3816,35.8783,35.3461,35.6051,1746600.0],["2015-07-28",35.6122,35.7967,35.3816,35.6122,1613600.0],["2015-07-29",35.5554,35.7825,35.4029,35.6903,1782800.0],["2015-07-30",35.5732,35.9564,35.5058,35.7861,1400600.0],["2015-07-31",36.0628,36.4034,36.0415,36.1125,2521000.0],["2015-08-03",36.1764,36.6483,36.0841,36.4567,2734600.0],["2015-08-04",36.1409,36.6163,35.3177,35.4667,3041800.0],["2015-08-05",35.8606,36.2473,35.6122,35.7258,3603600.0],["2015-08-06",35.6761,35.7151,35.1013,35.5661,2800200.0],["2015-08-07",35.4951,36.1693,35.3851,36.1338,1944400.0],["2015-08-10",36.1906,36.6057,36.077,36.3147,2475800.0],["2015-08-11",36.3041,36.8824,36.1657,36.4921,1740800.0],["2015-08-12",36.368,37.3898,36.2509,37.3721,2909600.0],["2015-08-13",37.3082,37.4643,37.0492,37.2834,2046600.0],["2015-08-14",37.184,37.7127,37.0776,37.6559,1573600.0],["2015-08-17",37.663,37.8582,37.2621,37.7446,1959600.0],["2015-08-18",37.553,37.7091,37.3366,37.4679,2204600.0],["2015-08-19",37.2869,37.4643,36.996,37.2195,1956400.0],["2015-08-20",36.9747,37.4324,36.9037,37.0066,2420000.0],["2015-08-21",36.8186,37.0882,36.1728,36.1764,2624600.0],["2015-08-24",34.8707,35.8712,34.7075,35.0339,4951000.0],["2015-08-25",35.4951,35.7719,34.2427,34.271,4722200.0],["2015-08-26",34.7465,34.86,33.6608,34.3917,3554600.0],["2015-08-27",34.6152,34.75,34.2533,34.7145,4320600.0],["2015-08-28",34.6649,34.821,34.0972,34.5443,4097600.0],["2015-08-31",34.4378,34.4662,33.3698,33.6537,4032800.0],["2015-09-01",33.2031,33.384,32.5325,32.7205,3294400.0],["2015-09-02",33.0576,33.1037,32.1741,32.6425,4824000.0],["2015-09-03",32.6851,33.1924,32.5538,33.1357,5233600.0],["2015-09-04",32.7986,33.0292,32.5821,32.8695,4441200.0],["2015-09-08",33.1002,33.235,32.8624,32.9795,3138200.0],["2015-09-09",33.0505,33.1108,32.387,32.458,2545000.0],["2015-09-10",32.426,32.5183,31.8406,31.9648,3888600.0],["2015-09-11",31.8974,32.089,31.7342,32.0464,2976400.0],["2015-09-14",32.0854,32.2947,31.9328,32.0428,2026400.0],["2015-09-15",32.0783,32.2877,31.8867,32.2344,2616800.0],["2015-09-16",32.2415,32.5644,32.1103,32.4509,1964800.0],["2015-09-17",32.4509,33.4621,32.3054,32.9724,2719000.0],["2015-09-18",32.8199,33.1428,32.7312,32.795,5028200.0],["2015-09-21",32.8731,33.0931,32.7134,33.0186,2590600.0],["2015-09-22",33.2066,33.4053,32.8873,32.9973,6027200.0],["2015-09-23",33.033,33.2761,32.722,32.9293,2317800.0],["2015-09-24",32.8185,33.1939,32.7149,33.1546,2225400.0],["2015-09-25",33.2011,34.0019,33.2011,33.5836,3299800.0],["2015-09-28",33.4727,33.7981,33.3905,33.6157,3806800.0],["2015-09-29",33.6086,33.8946,33.555,33.7695,3205400.0],["2015-09-30",33.9482,34.6096,33.8553,34.5774,3776400.0],["2015-10-01",34.5738,34.6489,34.1377,34.463,3565400.0],["2015-10-02",34.674,34.674,34.2557,34.5631,3808400.0],["2015-10-05",34.7133,35.1852,34.6239,35.1637,2165000.0],["2015-10-06",35.0279,35.2817,34.7991,34.917,3683200.0],["2015-10-07",34.985,35.321,34.8098,34.9599,2238200.0],["2015-10-08",34.8884,35.6785,34.7276,35.6285,2322800.0],["2015-10-09",35.675,35.8573,35.4533,35.6499,2536400.0],["2015-10-12",35.7858,36.0932,35.5927,35.868,1652800.0],["2015-10-13",35.7572,36.0503,35.7107,35.9395,2124000.0],["2015-10-14",35.9395,36.1218,35.4819,35.532,3024400.0],["2015-10-15",35.6785,36.1075,35.4676,36.0039,1921000.0],["2015-10-16",36.2076,36.4757,35.8644,36.3256,2498200.0],["2015-10-19",36.2041,36.4257,36.0396,36.4078,1965800.0],["2015-10-20",36.3006,36.3792,36.1468,36.272,1693800.0],["2015-10-21",36.4043,36.5937,36.1254,36.1576,1341000.0],["2015-10-22",36.2362,36.6617,36.1683,36.6474,2061600.0],["2015-10-23",36.6116,36.8082,36.1933,36.2756,2212600.0],["2015-10-26",36.3327,36.4042,35.918,36.2684,2076600.0],["2015-10-27",36.1325,36.2684,35.8537,36.1111,1545400.0],["2015-10-28",36.1147,36.2505,35.5713,36.0753,2460600.0],["2015-10-29",35.9288,36.2791,35.6106,36.2148,1858800.0],["2015-10-30",36.2827,36.6259,36.061,36.6116,2566200.0],["2015-11-02",36.5687,36.6759,36.3685,36.6044,3298800.0],["2015-11-03",36.7617,37.4303,35.4533,37.3409,3702400.0],["2015-11-04",37.2658,37.8164,37.2194,37.7234,3174400.0],["2015-11-05",37.6412,37.7234,37.2051,37.2229,2350200.0],["2015-11-06",36.8904,36.9298,35.8108,36.0789,2953800.0],["2015-11-09",36.0003,36.0825,35.6714,35.8752,2612000.0],["2015-11-10",35.9145,36.2398,35.7679,36.2148,1915000.0],["2015-11-11",36.2827,36.5187,36.1004,36.2791,1994000.0],["2015-11-12",36.1719,36.5401,35.5641,35.5713,1923400.0],["2015-11-13",35.6249,35.8859,35.2746,35.3425,2064000.0],["2015-11-16",35.3246,36.2863,35.3139,36.2791,2091200.0],["2015-11-17",36.2577,36.4507,35.7286,35.7893,1714800.0],["2015-11-18",35.7822,36.1898,35.5606,36.1433,1757800.0],["2015-11-19",36.1469,36.4436,36.0396,36.3435,1358600.0],["2015-11-20",36.465,36.7868,36.3757,36.5258,2587600.0],["2015-11-23",36.5794,36.5794,36.0825,36.1361,1244000.0],["2015-11-24",35.9609,36.0146,35.632,35.8501,1638400.0],["2015-11-25",35.7786,35.7786,35.414,35.4569,1903600.0],["2015-11-27",35.5212,35.8358,35.464,35.6213,858400.0],["2015-11-30",35.6177,35.775,35.4676,35.4747,2176200.0],["2015-12-01",35.6213,35.8001,35.321,35.7715,1700000.0],["2015-12-02",35.6928,35.7464,35.1208,35.1709,1421600.0],["2015-12-03",34.9707,35.389,34.5524,34.6632,1994200.0],["2015-12-04",34.7812,35.1137,34.3987,34.917,2450000.0],["2015-12-07",34.8348,34.8348,33.2654,33.9625,6054600.0],["2015-12-08",33.7838,33.9625,33.1581,33.6122,3579400.0],["2015-12-09",33.4763,33.7623,33.176,33.5156,3122200.0],["2015-12-10",33.4871,33.6444,33.0152,33.0759,1777600.0],["2015-12-11",32.8543,32.9722,32.486,32.6326,3112200.0],["2015-12-14",32.6183,32.8972,32.3609,32.8543,2685400.0],["2015-12-15",33.008,33.4656,32.9401,33.176,1949400.0],["2015-12-16",33.2189,34.4452,33.1582,34.4094,3501800.0],["2015-12-17",34.4273,34.5989,34.1591,34.3021,1796600.0],["2015-12-18",34.0447,34.152,33.6265,33.7516,4680000.0],["2015-12-21",33.9303,34.0698,33.4727,33.6658,2281600.0],["2015-12-22",33.7516,33.7516,33.3047,33.5764,2016000.0],["2015-12-23",33.7097,34.9703,33.7097,34.7722,2473000.0],["2015-12-24",34.6174,34.7218,34.4733,34.5849,686600.0],["2015-12-28",34.4589,34.675,34.2788,34.5957,829400.0],["2015-12-29",34.7542,34.8803,34.4805,34.5237,2290000.0],["2015-12-30",34.5705,34.711,34.1095,34.1635,2961600.0],["2015-12-31",34.0267,34.1347,33.4576,33.861,2495800.0],["2016-01-04",33.5548,33.5872,33.2703,33.562,2980600.0],["2016-01-05",33.4359,34.0122,33.1766,33.9618,2419800.0],["2016-01-06",33.6809,33.8033,33.083,33.137,3935200.0],["2016-01-07",32.5931,32.7408,31.2388,31.3361,9461800.0],["2016-01-08",31.3829,32.0348,31.2352,31.635,5990800.0],["2016-01-11",31.7071,32.3698,31.6314,32.305,4571200.0],["2016-01-12",32.712,32.7228,31.8403,32.0348,4005600.0],["2016-01-13",32.2509,33.065,32.1069,32.5031,4239800.0],["2016-01-14",32.4959,33.6989,32.4346,33.4756,4720800.0],["2016-01-15",32.8957,33.2379,32.5211,33.1334,3881000.0],["2016-01-19",33.3819,33.5512,33.1442,33.3171,4977000.0],["2016-01-20",33.1766,33.2414,32.1069,32.4346,4173400.0],["2016-01-21",32.4526,32.8957,32.2185,32.7912,2549800.0],["2016-01-22",33.0217,33.8033,32.9173,33.7169,2786600.0],["2016-01-25",33.58,33.8033,33.0758,33.1622,1937800.0],["2016-01-26",33.2667,33.6124,33.0434,33.2162,2432000.0],["2016-01-27",33.1154,33.2451,32.6291,32.8957,2379200.0],["2016-01-28",33.0542,33.508,32.9677,33.436,2224200.0],["2016-01-29",33.7529,34.3184,33.7529,34.1275,4034200.0],["2016-02-01",34.1275,34.6498,33.9618,34.4589,2841800.0],["2016-02-02",34.1959,34.4517,33.8718,34.4048,4533200.0],["2016-02-03",34.5597,34.8803,34.2824,34.4481,3445200.0],["2016-02-04",34.3904,34.9271,34.2896,34.3292,3978200.0],["2016-02-05",34.2103,34.4445,33.8862,34.2392,2663800.0],["2016-02-08",34.1707,34.322,33.508,34.2536,2680400.0],["2016-02-09",34.1275,34.7902,33.861,34.5417,2618000.0],["2016-02-10",34.376,35.2009,34.3436,34.9775,3422200.0],["2016-02-11",34.7218,34.9055,33.8718,34.0195,2932600.0],["2016-02-12",34.1995,34.2572,33.5836,33.6665,3638600.0],["2016-02-16",33.8826,34.1347,33.6016,34.0158,2720200.0],["2016-02-17",34.1599,34.4625,33.8862,34.3976,2267000.0],["2016-02-18",34.3328,35.0784,34.2896,34.8947,1991200.0],["2016-02-19",34.8155,35.046,34.4841,35.028,4286600.0],["2016-02-22",35.2009,35.8312,35.1792,35.5682,3011800.0],["2016-02-23",35.3269,35.7447,35.2189,35.5971,2254600.0],["2016-02-24",35.4134,35.7015,35.3197,35.6223,3224800.0],["2016-02-25",35.6187,35.8168,35.3377,35.6259,3552200.0],["2016-02-26",35.3233,35.3233,34.268,34.4193,5587200.0],["2016-02-29",34.3616,35.1612,34.232,34.7614,4566200.0],["2016-03-01",35.0172,35.064,34.6282,34.783,2464800.0],["2016-03-02",34.5993,35.1,33.9978,35.0928,3523600.0],["2016-03-03",35.1252,35.6115,34.7074,35.4998,2187400.0],["2016-03-04",35.4494,35.6079,35.0496,35.2477,2210600.0],["2016-03-07",35.0208,35.2441,34.6714,35.082,3658800.0],["2016-03-08",35.136,35.5106,34.9523,35.4206,2622000.0],["2016-03-09",35.4602,35.9248,35.2729,35.6115,1999000.0],["2016-03-10",35.5682,35.7663,34.9919,35.3845,2341000.0],["2016-03-11",35.6367,35.9068,35.5755,35.824,2713200.0],["2016-03-14",35.8132,36.1338,35.5575,36.0437,1922200.0],["2016-03-15",35.7916,36.1589,35.7916,36.0905,2085200.0],["2016-03-16",36.0113,36.3787,35.6079,36.2418,2430600.0],["2016-03-17",36.3102,37.1891,36.195,37.1134,2439400.0],["2016-03-18",37.135,37.4448,36.8433,37.1819,4759000.0],["2016-03-21",37.1819,37.2215,36.8217,37.063,2727200.0],["2016-03-22",36.9886,37.4277,36.8798,37.2789,2996800.0],["2016-03-23",37.1192,37.2027,36.7891,36.9487,2876400.0],["2016-03-24",36.8145,37.2898,36.6584,37.21,1731000.0],["2016-03-28",37.2789,37.5329,37.0612,37.2789,1460200.0],["2016-03-29",37.3297,37.8522,37.1301,37.7905,1898600.0],["2016-03-30",37.9901,37.9901,37.4095,37.5438,2442400.0],["2016-03-31",37.5111,37.8595,37.5111,37.7542,2531400.0],["2016-04-01",37.7071,38.4799,37.5111,38.4328,3390000.0],["2016-04-04",38.313,38.3239,38.0772,38.1461,2753600.0],["2016-04-05",37.9357,37.9683,37.3587,37.4023,2383800.0],["2016-04-06",37.3188,37.4894,37.0467,37.4458,2145600.0],["2016-04-07",37.2753,37.6708,37.1483,37.5002,2322200.0],["2016-04-08",37.6055,37.9502,37.6055,37.8232,1920000.0],["2016-04-11",37.8522,38.0518,37.4168,37.4894,1775000.0],["2016-04-12",37.5656,37.8159,37.3805,37.7687,1812000.0],["2016-04-13",37.8631,37.8921,37.424,37.7252,1532800.0],["2016-04-14",37.7216,37.7941,37.5401,37.7034,1803600.0],["2016-04-15",37.6417,38.0844,37.6417,37.9538,1649200.0],["2016-04-18",37.9538,37.9538,37.5728,37.9103,2150000.0],["2016-04-19",37.9357,38.0699,37.6744,37.8123,2071600.0],["2016-04-20",37.903,38.2658,37.1483,37.1664,2690000.0],["2016-04-21",37.0793,37.1773,36.4552,36.4552,2359200.0],["2016-04-22",36.575,36.7854,36.4299,36.6984,2029000.0],["2016-04-25",36.6947,36.7891,36.4444,36.7564,1822000.0],["2016-04-26",36.8834,37.0394,36.633,36.7201,1795400.0],["2016-04-27",36.8181,37.5111,36.4879,37.3261,2062600.0],["2016-04-28",37.0249,37.5982,37.0249,37.4059,1832800.0],["2016-04-29",37.1991,37.5293,37.0358,37.5002,2726800.0],["2016-05-02",37.5438,38.215,37.3297,38.059,3597400.0],["2016-05-03",38.001,38.2114,37.7905,38.059,3763400.0],["2016-05-04",37.8849,38.792,37.6671,38.1243,3815000.0],["2016-05-05",38.0808,38.4872,37.8123,38.2586,3635200.0],["2016-05-06",38.128,38.1751,37.5873,38.0119,2453200.0],["2016-05-09",38.0627,38.1316,37.805,37.9647,1984400.0],["2016-05-10",38.0735,38.1679,37.8377,37.9756,2001400.0],["2016-05-11",38.0336,38.3058,37.7034,38.2259,2440400.0],["2016-05-12",38.2368,38.4509,38.0409,38.2332,1970200.0],["2016-05-13",38.1897,38.2513,37.7579,37.8812,1558600.0],["2016-05-16",37.9139,38.1679,37.6962,37.9574,2142400.0],["2016-05-17",37.8014,37.9574,37.4204,37.7288,2832600.0],["2016-05-18",37.5111,37.8159,36.9124,37.1265,2604400.0],["2016-05-19",36.9342,37.424,36.7092,37.366,2551400.0],["2016-05-20",37.5002,37.6889,37.2317,37.6018,4996400.0],["2016-05-23",37.6925,37.6962,37.297,37.3116,1803600.0],["2016-05-24",37.4204,37.8776,37.0213,37.8558,2550400.0],["2016-05-25",37.8486,38.1679,37.5946,37.9465,2153400.0],["2016-05-26",37.8413,38.1461,37.8304,38.0155,1833400.0],["2016-05-27",38.0336,38.2477,37.8667,38.2259,1231200.0],["2016-05-31",38.2332,38.9262,38.2223,38.8682,4043800.0],["2016-06-01",38.7847,38.8972,38.5235,38.7448,3073800.0],["2016-06-02",38.6105,38.821,38.5198,38.7267,2360600.0],["2016-06-03",38.9589,39.8769,38.9589,39.7172,4087800.0],["2016-06-06",39.5286,39.6773,39.2129,39.5612,3354400.0],["2016-06-07",39.4923,39.6846,39.3689,39.4378,1618800.0],["2016-06-08",39.4596,39.7535,39.4596,39.7499,1576800.0],["2016-06-09",39.71,40.0111,39.5503,39.9132,1541200.0],["2016-06-10",39.8406,39.9785,39.5286,39.6483,1766000.0],["2016-06-13",39.681,39.8297,39.5503,39.6955,1665600.0],["2016-06-14",39.6955,39.9531,39.5177,39.9422,2098600.0],["2016-06-15",39.9422,39.9567,39.5249,39.5975,2415200.0],["2016-06-16",39.5902,39.7572,39.3907,39.6918,1928800.0],["2016-06-17",39.7572,39.8914,39.4161,39.7862,3018000.0],["2016-06-20",39.9204,40.0583,39.5467,39.6628,2292600.0],["2016-06-21",39.6846,40.2361,39.6084,40.0728,2264000.0],["2016-06-22",40.0765,40.1563,39.6882,39.7426,1837000.0],["2016-06-23",39.9204,40.3051,39.7717,40.3051,1823000.0],["2016-06-24",39.6592,40.5736,39.6592,40.0365,3319800.0],["2016-06-27",39.9603,40.559,39.7934,40.4175,3252000.0],["2016-06-28",40.4742,40.7189,40.0358,40.3463,2997000.0],["2016-06-29",40.518,40.6605,40.4011,40.6495,2670400.0],["2016-06-30",40.8322,41.6578,40.7737,41.6541,3459600.0],["2016-07-01",41.7528,41.793,41.0989,41.4605,2047400.0],["2016-07-05",41.4313,41.698,41.3546,41.5007,2020800.0],["2016-07-06",41.5592,41.888,41.4203,41.8295,3447000.0],["2016-07-07",41.7163,41.8295,41.1938,41.3034,2129400.0],["2016-07-08",41.2815,41.7272,40.9198,41.687,2772600.0],["2016-07-11",41.6651,41.7747,41.3254,41.7528,2003000.0],["2016-07-12",41.5555,41.8039,41.2194,41.3619,1728000.0],["2016-07-13",41.4569,41.7637,41.3253,41.698,1775400.0],["2016-07-14",41.4971,41.4971,40.8431,41.2998,2576000.0],["2016-07-15",41.3911,41.6432,41.0916,41.2559,2185000.0],["2016-07-18",41.256,41.4459,41.1829,41.2633,2003800.0],["2016-07-19",41.2852,41.3728,40.8723,41.0294,4963400.0],["2016-07-20",41.0952,41.2012,40.8322,40.9126,2649000.0],["2016-07-21",40.8139,41.3546,40.6678,41.3034,2339200.0],["2016-07-22",41.2815,41.6176,41.2559,41.5665,1281000.0],["2016-07-25",41.4094,41.4642,41.0696,41.245,919600.0],["2016-07-26",41.2852,41.3181,40.9272,41.0477,1229800.0],["2016-07-27",41.0368,41.1171,40.1855,40.5143,2015800.0],["2016-07-28",40.5509,40.7883,40.3244,40.6897,1482400.0],["2016-07-29",40.6897,40.9308,40.4961,40.8724,1768400.0],["2016-08-01",40.7956,40.9016,40.6678,40.7737,1265400.0],["2016-08-02",40.6239,40.6276,40.2732,40.4742,997000.0],["2016-08-03",40.4742,40.5326,40.1709,40.3134,1862400.0],["2016-08-04",40.328,40.6824,39.9846,40.2915,2114200.0],["2016-08-05",40.2257,40.2257,39.0019,39.1042,2714200.0],["2016-08-08",39.1042,39.5608,39.0092,39.0823,2090400.0],["2016-08-09",39.053,39.1261,38.7206,38.8667,2097200.0],["2016-08-10",38.9654,39.1517,38.8412,39.0019,1209400.0],["2016-08-11",39.0384,39.1115,38.874,39.0859,1626800.0],["2016-08-12",39.0859,39.3964,38.9763,39.0859,1055600.0],["2016-08-15",39.0713,39.3088,38.6622,38.6914,1620000.0],["2016-08-16",38.622,38.6877,38.2567,38.2859,1384200.0],["2016-08-17",38.2713,38.8412,37.9607,38.801,2646400.0],["2016-08-18",38.706,39.6303,38.706,39.6229,2905000.0],["2016-08-19",39.4732,39.6851,39.1736,39.4366,2105800.0],["2016-08-22",39.517,39.6705,39.3015,39.3672,1368800.0],["2016-08-23",39.3563,39.6668,39.0275,39.0421,1378200.0],["2016-08-24",39.0165,39.1407,38.6621,39.0165,1453800.0],["2016-08-25",38.9983,39.148,38.8266,38.9106,1556800.0],["2016-08-26",39.0384,39.1773,37.9644,38.1544,2470000.0],["2016-08-29",38.2968,38.5087,38.1434,38.2676,2418400.0],["2016-08-30",38.3407,38.4941,37.895,38.0119,2198200.0],["2016-08-31",38.0301,38.2603,37.8548,38.2238,2554800.0],["2016-09-01",38.2493,38.3114,37.7671,37.884,1692000.0],["2016-09-02",37.8986,38.3187,37.716,38.1032,1816200.0],["2016-09-06",38.2128,38.7754,38.063,38.7571,3043000.0],["2016-09-07",38.6512,38.7535,38.5599,38.7389,1599600.0],["2016-09-08",38.5599,39.2065,38.5599,39.1115,2659400.0],["2016-09-09",38.8339,38.9654,37.5808,37.5918,3729600.0],["2016-09-12",37.4858,38.3078,37.3981,38.1872,3495200.0],["2016-09-13",38.1251,38.1251,37.3178,37.4566,2197000.0],["2016-09-14",37.5479,38.0484,37.3908,38.0411,4183200.0],["2016-09-15",38.0046,38.5635,37.8694,38.432,3376200.0],["2016-09-16",38.4758,39.0055,38.1288,38.9507,9917000.0],["2016-09-19",39.0129,39.4841,38.9033,39.433,3207200.0],["2016-09-20",39.5207,39.9992,39.5134,39.6083,2936000.0],["2016-09-21",39.4805,40.3025,39.4805,40.2842,2944600.0],["2016-09-22",40.4668,40.697,40.1234,40.3974,1784800.0],["2016-09-23",40.1928,40.3572,40.0869,40.1527,2147000.0],["2016-09-26",40.1819,40.5399,40.0102,40.4632,3322600.0],["2016-09-27",40.5975,40.8807,39.6963,39.7919,2624600.0],["2016-09-28",39.8839,40.0972,39.494,39.9648,1685200.0],["2016-09-29",39.8765,39.9207,39.2439,39.3395,2208600.0],["2016-09-30",39.5528,39.7073,39.3321,39.4278,3626800.0],["2016-10-03",39.3579,39.3579,38.4604,38.6516,2434600.0],["2016-10-04",38.545,38.545,37.4893,37.7836,3163000.0],["2016-10-05",37.8902,38.339,37.6769,37.7872,3177000.0],["2016-10-06",37.6842,38.0668,37.4084,37.9197,1780600.0],["2016-10-07",38.0484,38.4567,37.7284,37.7615,2400200.0],["2016-10-10",37.8902,38.4089,37.8718,38.3684,1929400.0],["2016-10-11",38.236,38.236,37.596,37.8019,2279000.0],["2016-10-12",37.9049,38.1624,37.7762,38.0668,2221800.0],["2016-10-13",38.122,38.7068,37.938,38.4751,2084400.0],["2016-10-14",38.6994,38.6994,38.1367,38.258,1950000.0],["2016-10-17",38.3243,38.4677,38.2323,38.4236,1548800.0],["2016-10-18",38.6958,38.8172,38.2176,38.6443,1164200.0],["2016-10-19",38.6958,38.7693,38.4677,38.4935,1619800.0],["2016-10-20",38.5413,38.8319,38.4971,38.7509,2034000.0],["2016-10-21",38.5597,38.6847,38.3868,38.567,1393000.0],["2016-10-24",38.7657,38.9202,38.4861,38.6995,1991000.0],["2016-10-25",38.6185,39.1482,38.5634,39.1409,1368800.0],["2016-10-26",39.0673,40.248,38.6112,38.7509,3398800.0],["2016-10-27",38.5523,38.7068,38.019,38.464,2516600.0],["2016-10-28",38.5523,38.9312,38.3096,38.659,1365800.0],["2016-10-31",38.8687,39.5933,38.7914,39.3947,2405200.0],["2016-11-01",39.3946,39.3946,38.453,38.567,2113600.0],["2016-11-02",38.567,38.7031,36.441,36.5476,8669200.0],["2016-11-03",36.4446,37.2612,36.3012,37.1435,2805600.0],["2016-11-04",37.3238,38.0447,37.3238,37.5555,3888200.0],["2016-11-07",37.7909,38.2948,37.493,38.2801,2843600.0],["2016-11-08",38.2912,38.6001,38.1514,38.3941,1421600.0],["2016-11-09",37.7725,37.7725,36.0584,36.6617,7853600.0],["2016-11-10",36.3196,36.4299,35.5177,35.7678,4787200.0],["2016-11-11",35.7605,36.0437,35.091,35.1977,3566600.0],["2016-11-14",35.2271,35.2271,34.1898,34.8483,7300600.0],["2016-11-15",35.0653,35.8855,34.8887,35.6979,3833200.0],["2016-11-16",35.7825,36.1761,35.5067,36.1614,3703600.0],["2016-11-17",36.0621,36.6837,36.0621,36.6102,3419000.0],["2016-11-18",36.5844,37.0221,36.5182,36.7168,3948800.0],["2016-11-21",36.875,36.9008,36.3637,36.6764,2563800.0],["2016-11-22",36.7647,37.0626,36.658,36.8529,1978000.0],["2016-11-23",36.783,36.9081,36.0915,36.2975,2654600.0],["2016-11-25",36.4115,36.7683,36.3527,36.5844,856200.0],["2016-11-28",36.6543,37.4378,36.6543,37.2428,3664400.0],["2016-11-29",37.0994,37.6548,36.8345,37.2502,2432000.0],["2016-11-30",37.2502,37.3863,36.6359,36.7095,2979800.0],["2016-12-01",36.4814,36.7021,36.2718,36.544,1690200.0],["2016-12-02",36.7316,37.3458,36.6175,36.7463,1451600.0],["2016-12-05",36.5587,36.6028,36.0915,36.3821,1881000.0],["2016-12-06",36.5697,36.7352,36.2644,36.2902,2557200.0],["2016-12-07",36.3748,36.6543,36.3122,36.6065,2468000.0],["2016-12-08",36.4226,36.6948,36.2276,36.6286,1629800.0],["2016-12-09",36.6764,37.1693,36.6102,37.0442,2231600.0],["2016-12-12",36.8971,37.9344,36.8603,37.8829,2328200.0],["2016-12-13",38.041,38.5118,37.9895,38.2433,2112000.0],["2016-12-14",38.2838,38.4861,36.9633,37.0221,2027600.0],["2016-12-15",36.8824,37.2097,36.5918,37.0663,1675400.0],["2016-12-16",37.0847,37.6438,37.0516,37.5702,4457200.0],["2016-12-19",37.8718,38.2433,37.5261,38.0778,2570200.0],["2016-12-20",37.9822,38.1845,37.8535,37.9233,1577400.0],["2016-12-21",37.8902,38.0631,37.4562,37.4599,2201600.0],["2016-12-22",37.5665,37.7247,37.3716,37.5665,1827600.0],["2016-12-23",37.5923,37.71,37.2796,37.3973,949600.0],["2016-12-27",37.3473,37.5882,37.1805,37.5141,933600.0],["2016-12-28",37.5882,37.5882,36.973,37.0286,958000.0],["2016-12-29",37.2176,37.6141,37.1064,37.4251,1527000.0],["2016-12-30",37.4103,37.5289,37.1879,37.2954,1879600.0],["2017-01-03",37.4029,37.5252,37.0027,37.477,2226400.0],["2017-01-04",37.5734,38.2219,37.4918,37.7994,2778200.0],["2017-01-05",37.7994,37.8958,37.1027,37.7105,4016200.0],["2017-01-06",37.5956,38.2293,37.5067,38.1404,1869200.0],["2017-01-09",38.1441,38.4035,37.5326,37.5697,2010200.0],["2017-01-10",37.4437,37.6882,37.0916,37.4511,1858600.0],["2017-01-11",37.3992,37.9921,37.3547,37.8476,2938400.0],["2017-01-12",37.8513,38.1329,37.5326,37.7401,1613600.0],["2017-01-13",37.6475,37.9217,37.4918,37.7142,1272000.0],["2017-01-17",37.7957,38.3479,37.6808,38.3182,1543400.0],["2017-01-18",38.3553,38.6332,38.3219,38.459,2030800.0],["2017-01-19",38.3997,38.3997,37.7142,37.829,1480400.0],["2017-01-20",37.8809,38.1515,37.6512,37.9625,1579800.0],["2017-01-23",38.0292,38.3479,37.792,37.8735,2415400.0],["2017-01-24",37.8365,38.1292,37.7512,38.0477,2457800.0],["2017-01-25",38.0403,38.0551,37.6475,38.0107,2026800.0],["2017-01-26",37.9439,38.1737,37.6512,37.9032,1690800.0],["2017-01-27",38.0143,38.0181,37.4733,37.5919,1152200.0],["2017-01-30",37.7179,37.7179,36.9508,37.3621,2303200.0],["2017-01-31",37.4029,37.9884,37.2954,37.9439,1895200.0],["2017-02-01",37.6475,37.8809,37.351,37.5845,1362000.0],["2017-02-02",37.6475,38.0811,37.3547,38.0662,1274000.0],["2017-02-03",38.1589,38.2552,38.0366,38.0922,1143600.0],["2017-02-06",38.17,38.2738,37.7846,38.0218,923800.0],["2017-02-07",38.0403,38.1552,37.8328,38.0032,1066600.0],["2017-02-08",37.9847,38.6999,37.9847,38.6184,1591600.0],["2017-02-09",38.6443,38.7778,38.3553,38.4109,1502200.0],["2017-02-10",38.2997,38.7333,38.2997,38.6703,1264400.0],["2017-02-13",38.6851,38.9927,38.648,38.9705,1076600.0],["2017-02-14",38.8222,38.9742,38.4702,38.6629,1153400.0],["2017-02-15",38.296,38.6777,38.2404,38.6592,1381600.0],["2017-02-16",38.7444,39.2521,38.7073,39.2447,1324200.0],["2017-02-17",39.2484,39.3336,38.8667,39.2262,1787400.0],["2017-02-21",39.1409,39.5486,39.0223,39.4596,1555200.0],["2017-02-22",39.5152,39.8636,39.3596,39.7079,1274600.0],["2017-02-23",39.8858,40.438,39.7709,40.2119,1842000.0],["2017-02-24",40.16,40.5158,40.16,40.4268,2165600.0],["2017-02-27",40.4268,40.4305,40.1452,40.3231,1759200.0],["2017-02-28",40.4343,41.1161,40.2712,40.8715,4115800.0],["2017-03-01",40.7122,41.005,40.2934,40.6344,2365200.0],["2017-03-02",40.4973,40.8678,40.3787,40.6714,2304800.0],["2017-03-03",40.6974,40.6974,40.1489,40.4787,1542200.0],["2017-03-06",40.3713,40.7492,40.2564,40.7418,2067000.0],["2017-03-07",40.6863,41.1421,40.5862,40.979,2245400.0],["2017-03-08",40.501,40.6751,40.1193,40.186,1717400.0],["2017-03-09",40.2156,40.538,39.9821,40.0414,1512400.0],["2017-03-10",40.3601,40.5936,40.1489,40.5417,1624200.0],["2017-03-13",40.5417,40.7344,40.4194,40.6751,1291800.0],["2017-03-14",40.4898,40.7122,40.3379,40.4528,1048800.0],["2017-03-15",40.6381,41.4422,40.564,41.2199,1833200.0],["2017-03-16",41.3422,41.3422,40.6418,40.8234,1582200.0],["2017-03-17",40.9271,41.3237,40.9123,41.0457,2722800.0],["2017-03-20",41.1013,41.2273,40.69,40.9086,1803000.0],["2017-03-21",40.9396,41.6602,40.7828,41.5407,2004000.0],["2017-03-22",41.6751,42.0298,41.5892,41.7946,2208600.0],["2017-03-23",41.8282,42.2202,41.5146,41.6602,1953400.0],["2017-03-24",41.6789,42.112,41.593,41.9925,1880200.0],["2017-03-27",41.9029,42.2464,41.537,41.6676,1539800.0],["2017-03-28",41.6303,41.8842,41.5668,41.8431,1573800.0],["2017-03-29",41.7274,41.817,41.481,41.5482,1624400.0],["2017-03-30",41.3652,41.3988,41.1039,41.1561,1772400.0],["2017-03-31",41.1039,41.5034,41.1039,41.2569,2542600.0],["2017-04-03",41.2495,41.3615,40.7566,41.018,2602800.0],["2017-04-04",41.0665,41.3876,40.9657,41.2121,1716800.0],["2017-04-05",41.2569,41.3129,40.2713,40.8612,4966000.0],["2017-04-06",40.794,41.018,40.5849,40.9769,2863400.0],["2017-04-07",41.0628,41.4138,40.9247,40.9508,2679000.0],["2017-04-10",40.9508,41.3951,40.8313,41.313,2214200.0],["2017-04-11",41.2569,41.3876,40.9732,41.2495,1584200.0],["2017-04-12",41.1001,41.6303,41.0441,41.6154,1898600.0],["2017-04-13",41.5743,41.8095,41.3951,41.6303,1969600.0],["2017-04-17",41.6415,41.9141,41.4212,41.9141,2452200.0],["2017-04-18",41.9477,42.0261,41.7087,42.0037,2108600.0],["2017-04-19",41.9589,42.1194,41.5258,41.6303,3090400.0],["2017-04-20",41.6303,42.1045,41.1636,41.9253,4763600.0],["2017-04-21",41.9477,42.2949,41.9327,42.0112,2943800.0],["2017-04-24",42.0933,42.4293,41.8058,42.3024,2701400.0],["2017-04-25",42.1568,42.4443,42.1045,42.4181,1798600.0],["2017-04-26",42.209,42.5413,42.1568,42.1866,2030800.0],["2017-04-27",42.153,42.5488,42.153,42.3434,2000200.0],["2017-04-28",42.3136,42.3771,41.9813,42.1978,2465800.0],["2017-05-01",42.2613,42.3285,41.593,41.7386,2088400.0],["2017-05-02",41.8095,41.9439,41.649,41.8693,1314000.0],["2017-05-03",41.7759,41.9589,41.5706,41.6005,1370800.0],["2017-05-04",41.4548,41.6863,41.3428,41.5818,1798400.0],["2017-05-05",41.7722,41.9253,41.6714,41.873,2529400.0],["2017-05-08",41.8469,41.9589,41.6154,41.7946,2085000.0],["2017-05-09",41.7759,42.1381,41.4959,41.6415,1631200.0],["2017-05-10",41.7087,42.1642,41.4175,41.6863,2974200.0],["2017-05-11",41.5631,41.6004,41.2233,41.5818,1657000.0],["2017-05-12",41.5631,41.8319,41.5594,41.6714,2014600.0],["2017-05-15",41.6527,41.9029,41.5706,41.8021,1774200.0],["2017-05-16",41.8469,41.9999,41.2868,41.3018,1460800.0],["2017-05-17",41.3018,41.6079,41.0815,41.2794,5067400.0],["2017-05-18",41.4138,41.7871,41.1188,41.354,2800000.0],["2017-05-19",41.2532,41.6826,41.1449,41.6303,5179000.0],["2017-05-22",41.6564,42.2016,41.6079,42.1418,2351000.0],["2017-05-23",42.1717,42.5749,41.9327,42.2912,4789000.0],["2017-05-24",42.3061,42.5077,42.3024,42.4741,1967600.0],["2017-05-25",42.4405,42.8699,42.4032,42.7691,1371600.0],["2017-05-26",42.7691,42.8512,42.6123,42.7429,1120400.0],["2017-05-30",42.7056,43.5233,42.6309,43.1835,3864200.0],["2017-05-31",43.2769,43.6689,43.2731,43.4934,2926800.0],["2017-06-01",43.4859,43.7398,43.4038,43.7361,1848400.0],["2017-06-02",43.9489,44.0273,43.7473,43.8705,1809800.0],["2017-06-05",43.8294,43.9862,43.6241,43.8444,2313200.0],["2017-06-06",43.9041,43.9041,43.6353,43.71,2449800.0],["2017-06-07",43.7324,44.046,43.695,43.8556,3689800.0],["2017-06-08",43.8556,43.8556,42.9632,43.135,5186600.0],["2017-06-09",43.0006,43.2806,42.5152,42.9371,7983600.0],["2017-06-12",42.9819,43.0528,42.7504,42.8288,3838000.0],["2017-06-13",42.8325,42.8325,42.5152,42.7317,1957400.0],["2017-06-14",43.0528,43.2582,42.5339,42.7168,3422400.0],["2017-06-15",42.616,43.0006,42.5973,42.9296,3714200.0],["2017-06-16",43.0715,43.4859,43.023,43.4561,3056800.0],["2017-06-19",43.4673,43.4673,43.0976,43.303,1872200.0],["2017-06-20",43.3105,43.4001,43.1014,43.1312,1701000.0],["2017-06-21",43.1761,43.1761,42.3509,42.5189,3819800.0],["2017-06-22",42.5115,42.5712,42.2986,42.3285,1740200.0],["2017-06-23",42.2688,42.4704,42.0821,42.1194,2589600.0],["2017-06-26",42.1269,42.6459,42.0261,42.5787,3123600.0],["2017-06-27",42.4106,42.8325,42.2538,42.4592,4076400.0],["2017-06-28",42.7093,42.8811,42.2314,42.2576,2244200.0],["2017-06-29",42.0335,42.4218,41.8581,42.1866,2282800.0],["2017-06-30",42.224,42.5899,42.0933,42.097,2017200.0],["2017-07-03",42.2389,42.2389,41.8282,41.8842,913600.0],["2017-07-05",41.9117,42.0132,41.6296,41.8026,1724400.0],["2017-07-06",41.7048,41.859,41.592,41.7198,1458600.0],["2017-07-07",41.7988,41.8101,41.5054,41.5731,1696400.0],["2017-07-10",41.7574,41.8929,41.5957,41.6634,1685000.0],["2017-07-11",41.7725,41.8026,41.5468,41.701,2272800.0],["2017-07-12",42.0885,42.2051,41.8741,41.938,2292600.0],["2017-07-13",41.9154,42.2991,41.7424,41.9794,1936600.0],["2017-07-14",42.2652,42.3856,42.0659,42.1825,1585800.0],["2017-07-17",42.2088,42.2088,41.9756,42.1373,1996600.0],["2017-07-18",42.2502,42.3141,42.1035,42.2013,1201200.0],["2017-07-19",42.2652,42.4796,42.0508,42.4796,1292800.0],["2017-07-20",42.6113,42.9046,42.4759,42.9009,1415400.0],["2017-07-21",42.8745,43.2281,42.6301,43.2281,1691800.0],["2017-07-24",43.2243,43.2356,42.5925,42.6263,1855000.0],["2017-07-25",42.6414,42.6414,42.3442,42.4119,1384200.0],["2017-07-26",42.3856,42.6301,42.2765,42.6263,1769800.0],["2017-07-27",42.5812,42.5812,42.2351,42.5323,1997800.0],["2017-07-28",42.4909,42.773,42.3254,42.5172,1545600.0],["2017-07-31",42.5586,42.7241,42.3705,42.5059,3305800.0],["2017-08-01",42.5059,43.2281,42.4457,43.0626,2639600.0],["2017-08-02",42.8783,43.2845,42.788,43.2695,1259200.0],["2017-08-03",43.1717,43.7321,43.1378,43.6418,2415600.0],["2017-08-04",43.7396,44.1458,43.3673,44.0781,1998200.0],["2017-08-07",44.0782,44.2286,43.8713,44.0518,1911400.0],["2017-08-08",44.018,44.2248,43.939,44.191,1738400.0],["2017-08-09",44.2135,44.2135,43.7359,43.9051,1643400.0],["2017-08-10",43.7584,43.781,43.2695,43.6531,2694200.0],["2017-08-11",43.7058,43.7058,43.3447,43.4839,1036000.0],["2017-08-14",43.4989,43.7961,43.3748,43.7923,2043000.0],["2017-08-15",43.5177,43.9879,43.5177,43.9315,2266000.0],["2017-08-16",43.9653,44.0819,43.8525,43.9916,1133400.0],["2017-08-17",44.0368,44.1609,43.5328,43.5516,1440200.0],["2017-08-18",43.4914,43.8675,43.3823,43.8374,1696000.0],["2017-08-21",43.9202,44.6762,43.875,44.5333,3694800.0],["2017-08-22",44.5445,44.6724,44.3452,44.4881,2338400.0],["2017-08-23",44.4693,44.6423,44.0217,44.6198,2157800.0],["2017-08-24",44.5521,44.8342,44.4806,44.7853,1794600.0],["2017-08-25",44.7853,45.0072,44.7589,44.7702,1993600.0],["2017-08-28",44.9733,44.9733,44.6423,44.8379,1485400.0],["2017-08-29",44.8605,44.932,44.6574,44.6762,1279400.0],["2017-08-30",44.5671,44.6348,44.2023,44.2888,1290600.0],["2017-08-31",44.3715,44.4655,44.2812,44.3565,1658600.0],["2017-09-01",44.4994,44.5934,44.206,44.3602,878600.0],["2017-09-05",44.4054,44.5032,44.1233,44.2474,1697600.0],["2017-09-06",44.3339,44.3339,43.9014,44.0819,1553800.0],["2017-09-07",44.1571,44.8304,43.9127,44.7477,2000600.0],["2017-09-08",44.7401,44.8304,44.5483,44.8191,1137600.0],["2017-09-11",44.7439,45.1727,44.6837,45.1576,1912600.0],["2017-09-12",45.0974,45.199,44.2286,44.5107,1920200.0],["2017-09-13",44.4054,44.6423,44.3753,44.4279,2204600.0],["2017-09-14",44.4392,44.9169,44.2474,44.7928,2721400.0],["2017-09-15",45.0109,45.026,44.7025,44.868,3324600.0],["2017-09-18",44.8379,44.9169,44.0669,44.2549,2516600.0],["2017-09-19",44.2888,44.4467,44.1082,44.2248,1592600.0],["2017-09-20",44.2324,44.4242,43.7848,43.8487,2816800.0],["2017-09-21",43.9408,44.2665,43.8991,43.9067,2496400.0],["2017-09-22",44.0847,44.0847,43.8347,43.918,2389400.0],["2017-09-25",43.9824,44.3233,43.8309,44.2741,2197200.0],["2017-09-26",44.2665,44.3347,44.0089,44.0392,1759800.0],["2017-09-27",43.8839,43.9256,43.1907,43.3726,1846800.0],["2017-09-28",43.2021,43.4104,43.0127,43.4029,1941400.0],["2017-09-29",43.3498,43.4673,43.1453,43.2324,1773400.0],["2017-10-02",43.3953,43.6301,43.1529,43.1756,1740000.0],["2017-10-03",43.1907,43.2476,43.0127,43.1339,2247800.0],["2017-10-04",43.1377,43.418,43.0922,43.3953,2333400.0],["2017-10-05",43.1832,43.1832,42.149,42.4331,4451400.0],["2017-10-06",42.2778,42.418,41.668,42.4066,2746000.0],["2017-10-09",42.5013,42.9029,42.5013,42.6642,2049200.0],["2017-10-10",42.7854,43.3764,42.7135,43.1112,3420000.0],["2017-10-11",43.3991,43.7551,43.2476,43.5392,2864400.0],["2017-10-12",43.5354,44.0052,43.3763,43.9256,2322000.0],["2017-10-13",44.0392,44.1264,43.2248,43.5127,2475600.0],["2017-10-16",43.3953,43.5203,43.2362,43.3574,1425600.0],["2017-10-17",43.2892,43.4067,43.0203,43.1983,2243000.0],["2017-10-18",42.971,43.2059,42.7475,42.8233,1596600.0],["2017-10-19",42.9028,43.3157,42.8953,43.2172,4371200.0],["2017-10-20",43.1718,43.293,43.0316,43.2324,2471000.0],["2017-10-23",43.3082,43.4407,43.2021,43.346,3040400.0],["2017-10-24",43.2779,43.5733,43.1869,43.5468,2251000.0],["2017-10-25",43.4218,43.4483,42.9066,43.3006,3496800.0],["2017-10-26",43.6453,43.8498,43.3915,43.6036,2394600.0],["2017-10-27",43.4938,44.0127,43.4786,43.8044,2334800.0],["2017-10-30",43.7286,44.5923,43.221,44.49,4962200.0],["2017-10-31",44.5468,44.687,44.2476,44.509,2697600.0],["2017-11-01",44.3082,44.4218,43.9067,44.1794,2895200.0],["2017-11-02",44.2286,44.6453,44.115,44.6264,2811400.0],["2017-11-03",44.5241,45.2059,44.5241,45.0696,2542800.0],["2017-11-06",45.1984,45.2438,44.9067,45.0279,1990200.0],["2017-11-07",45.0734,45.7817,44.9067,45.6529,2216200.0],["2017-11-08",45.5506,45.9787,45.5052,45.8461,3265200.0],["2017-11-09",45.6795,46.0999,45.6757,45.9787,1649200.0],["2017-11-10",45.6946,45.9711,45.5885,45.884,2478000.0],["2017-11-13",45.9787,46.331,45.8385,46.1984,1588600.0],["2017-11-14",46.0772,46.4484,46.0469,46.3007,3027600.0],["2017-11-15",46.4711,46.5848,45.6113,45.6113,3801200.0],["2017-11-16",45.5923,45.687,45.2893,45.4029,2678600.0],["2017-11-17",45.312,45.5241,45.1378,45.2703,3403400.0],["2017-11-20",45.2855,45.4143,44.9635,45.0014,2643400.0],["2017-11-21",45.0847,45.2022,44.8688,45.009,2720600.0],["2017-11-22",45.0582,45.3044,44.7817,44.9484,1949400.0],["2017-11-24",45.062,45.1984,44.8688,44.9635,613200.0],["2017-11-27",45.062,45.3234,44.8991,45.2401,1773000.0],["2017-11-28",45.3044,45.634,45.2514,45.2969,2626800.0],["2017-11-29",45.115,45.6075,44.9484,45.5545,2106000.0],["2017-11-30",45.5507,46.0469,45.5128,45.831,3476000.0],["2017-12-01",45.9635,46.1113,45.3499,45.6378,2390600.0],["2017-12-04",45.5582,46.0582,45.4635,45.6416,1817600.0],["2017-12-05",45.6454,45.6605,43.812,44.0241,6273000.0],["2017-12-06",44.0241,44.187,43.7059,44.0582,3406600.0],["2017-12-07",43.9559,44.1794,43.6794,44.1036,3867000.0],["2017-12-08",43.99,44.2173,43.1832,44.2021,3842800.0],["2017-12-11",44.1415,44.7287,43.99,44.7097,3281600.0],["2017-12-12",44.3461,44.3461,43.3877,43.4445,3217400.0],["2017-12-13",43.6794,43.9143,43.437,43.6529,3735600.0],["2017-12-14",43.4066,43.9067,43.2021,43.8574,2383400.0],["2017-12-15",44.1264,44.5279,43.6756,44.1415,3888000.0],["2017-12-18",44.1226,44.2476,43.3574,43.5885,2341200.0],["2017-12-19",43.6036,43.7892,42.49,42.4975,2324000.0],["2017-12-20",42.5619,42.6718,42.2437,42.399,2852400.0],["2017-12-21",41.9748,42.1415,40.4179,40.4975,9100600.0],["2017-12-22",40.0997,41.202,39.7853,41.0278,4479200.0],["2017-12-26",40.9899,41.2361,40.7854,40.8876,1923200.0],["2017-12-27",41.0316,41.2589,40.7361,40.846,2142200.0],["2017-12-28",40.9807,41.1678,40.7364,40.8738,2548000.0],["2017-12-29",40.9502,41.0647,40.6677,40.8128,1745400.0],["2018-01-02",40.9349,41.0265,40.1867,40.2135,4571000.0],["2018-01-03",39.3126,41.4159,39.3126,41.2784,7142800.0],["2018-01-04",41.2594,41.8701,40.786,41.0036,7005400.0],["2018-01-05",41.5456,41.8892,41.0723,41.3968,25215200.0],["2018-01-08",41.3968,41.4273,41.08,41.4082,7775600.0],["2018-01-09",41.4388,41.4922,41.0418,41.0799,8614000.0],["2018-01-10",40.786,41.0342,40.7402,40.9158,5158800.0],["2018-01-11",40.9464,41.0532,40.6105,40.7288,3678200.0],["2018-01-12",40.5914,41.0112,40.5112,40.8013,5123800.0],["2018-01-16",41.141,41.1525,40.6524,40.8662,7617400.0],["2018-01-17",40.828,40.8776,40.473,40.6868,4306600.0],["2018-01-18",40.5417,40.683,40.0531,40.4692,6884800.0],["2018-01-19",40.5112,40.6639,40.3394,40.4578,4335600.0],["2018-01-22",40.7135,40.828,40.015,40.0989,5497000.0],["2018-01-23",40.1333,40.8815,40.1104,40.5456,5203000.0],["2018-01-24",40.5494,40.6372,40.2555,40.3394,6890800.0],["2018-01-25",40.4425,40.641,40.2975,40.6143,3670200.0],["2018-01-26",40.7364,40.744,39.9348,40.2822,6118800.0],["2018-01-29",40.118,40.2402,39.5684,39.8699,4866200.0],["2018-01-30",39.889,40.5303,39.8508,40.3967,5267000.0],["2018-01-31",40.4616,40.9082,40.2898,40.8509,5574400.0],["2018-02-01",40.8815,41.6792,40.4005,40.6639,5954400.0],["2018-02-02",40.4234,40.7364,40.1486,40.3013,4011200.0],["2018-02-05",40.2555,40.8853,39.6753,39.7936,6274400.0],["2018-02-06",39.4539,39.6142,38.4118,39.4691,6322800.0],["2018-02-07",39.4729,40.1219,39.3241,39.7325,7821000.0],["2018-02-08",39.618,40.0684,39.2897,39.4539,6148000.0],["2018-02-09",39.5951,40.7708,39.2859,40.5036,6794600.0],["2018-02-12",40.5265,40.9235,40.2096,40.6982,3396200.0],["2018-02-13",40.6105,40.9273,40.1028,40.7708,2941200.0],["2018-02-14",40.4807,40.5761,40.1409,40.2593,2292000.0],["2018-02-15",40.4921,41.225,40.202,41.2174,4445600.0],["2018-02-16",41.1219,41.725,41.0494,41.6105,2657000.0],["2018-02-20",41.4578,41.6869,40.7326,41.0494,4575000.0],["2018-02-21",41.0418,41.2937,40.2249,40.244,5126400.0],["2018-02-22",40.4463,41.0303,40.1028,40.7059,3981200.0],["2018-02-23",40.7975,41.851,40.7975,41.8243,3028200.0],["2018-02-26",41.7823,41.9922,41.5304,41.8014,8057600.0],["2018-02-27",42.3663,42.4885,41.3662,42.0037,6203600.0],["2018-02-28",42.1144,42.2175,41.496,41.5991,3386600.0],["2018-03-01",41.6373,42.0342,40.9235,41.0876,3806200.0],["2018-03-02",41.0609,41.496,40.4005,40.8776,2568800.0],["2018-03-05",40.8967,42.4198,40.7059,42.2518,3910600.0],["2018-03-06",42.248,42.6946,41.5953,41.7441,2957600.0],["2018-03-07",41.6143,41.8854,41.141,41.4388,2670200.0],["2018-03-08",41.496,42.0648,41.4426,41.9083,3690200.0],["2018-03-09",41.9961,42.1335,41.3357,41.6372,4995600.0],["2018-03-12",41.5571,41.9694,41.3548,41.893,4541000.0],["2018-03-13",42.0953,42.351,41.8166,42.2556,3008800.0],["2018-03-14",42.3969,43.1756,42.3816,43.0801,3940200.0],["2018-03-15",42.9809,43.3397,42.4465,42.8282,3637800.0],["2018-03-16",42.7557,43.187,42.4732,43.1412,8369800.0],["2018-03-19",43.0496,43.2633,42.6908,42.916,3325400.0],["2018-03-20",42.8167,43.084,42.2022,42.2175,4400600.0],["2018-03-21",42.3396,42.6374,41.9732,42.1449,3847200.0],["2018-03-22",42.2238,43.209,42.0468,42.5278,2607000.0],["2018-03-23",42.5086,43.032,41.839,41.9352,2285400.0],["2018-03-26",41.9506,42.4162,41.6735,42.3239,2371200.0],["2018-03-27",42.3431,43.286,42.1892,42.7857,3880200.0],["2018-03-28",42.8703,42.9588,42.32,42.4586,3675800.0],["2018-03-29",42.5894,42.9743,42.2893,42.8011,2215800.0],["2018-04-02",42.8703,42.9819,42.0199,42.3816,3031600.0],["2018-04-03",42.3008,42.3816,41.8967,42.093,4060800.0],["2018-04-04",42.1007,42.5779,41.9775,42.4624,3799800.0],["2018-04-05",42.4124,43.0358,41.9314,42.9204,3576200.0],["2018-04-06",43.0859,43.1012,42.5779,42.7664,4168600.0],["2018-04-09",42.7472,43.2359,42.5201,43.0166,2490600.0],["2018-04-10",43.0435,43.2051,42.8973,42.9781,3271600.0],["2018-04-11",42.9165,43.1397,42.6471,42.7126,2290200.0],["2018-04-12",42.8319,42.9819,42.3508,42.4355,3562400.0],["2018-04-13",42.3816,42.8473,42.3816,42.5702,4341000.0],["2018-04-16",42.7741,43.0897,42.6241,43.0204,3861000.0],["2018-04-17",43.0666,43.463,42.8819,43.3321,3476800.0],["2018-04-18",43.3552,43.6285,42.9242,42.9473,3725400.0],["2018-04-19",42.7549,43.0358,42.193,42.474,3764400.0],["2018-04-20",42.5471,42.8665,42.0814,42.2585,4335800.0],["2018-04-23",42.1969,42.4201,41.8659,42.0622,3849200.0],["2018-04-24",42.1815,42.447,41.8813,42.2892,8967400.0],["2018-04-25",42.2315,42.6471,41.9429,42.066,2769400.0],["2018-04-26",42.0122,42.5317,41.8428,42.4778,3146400.0],["2018-04-27",42.474,43.1089,42.3701,42.9589,5376000.0],["2018-04-30",43.0474,43.2975,42.9935,43.0243,3903600.0],["2018-05-01",43.0589,43.1359,42.8126,42.9704,2874400.0],["2018-05-02",42.8396,43.0705,42.6548,42.778,2731400.0],["2018-05-03",42.6664,42.878,42.1584,42.8742,2068000.0],["2018-05-04",42.778,43.2359,42.778,43.0243,5196200.0],["2018-05-07",42.2892,43.2244,41.8852,42.5933,5756600.0],["2018-05-08",42.3739,42.4663,40.8423,40.9616,6113200.0],["2018-05-09",40.8885,40.8885,40.2535,40.4613,3942400.0],["2018-05-10",40.696,40.9962,40.4613,40.9423,3982200.0],["2018-05-11",41.0308,41.4041,40.9462,41.2079,3669000.0],["2018-05-14",41.1963,41.4157,40.823,40.9885,3509400.0],["2018-05-15",40.5729,40.8076,40.1804,40.4998,5137200.0],["2018-05-16",40.5652,40.5729,39.707,39.7686,4852400.0],["2018-05-17",39.8494,39.8648,39.2491,39.3222,3642600.0],["2018-05-18",39.3491,39.4992,38.8296,39.2414,3982600.0],["2018-05-21",39.58,39.6455,38.9835,39.4992,3068600.0],["2018-05-22",39.6377,39.9225,39.53,39.8032,4873200.0],["2018-05-23",39.834,40.4074,39.5916,40.3535,4681000.0],["2018-05-24",40.2727,40.5998,39.9148,40.4882,3023000.0],["2018-05-25",40.3728,40.6114,40.3304,40.4805,2951400.0],["2018-05-29",40.419,40.7961,39.9533,40.7114,4614600.0],["2018-05-30",40.4574,40.9154,40.2573,40.8846,6288800.0],["2018-05-31",40.7653,41.281,40.4497,40.9962,6055200.0],["2018-06-01",40.7076,41.0347,40.0457,40.138,4340600.0],["2018-06-04",40.1303,40.2727,39.6531,39.7917,4694000.0],["2018-06-05",39.7955,39.911,39.4492,39.5646,3720000.0],["2018-06-06",39.6185,39.7263,38.6718,38.7565,3426600.0],["2018-06-07",38.8373,39.303,38.6757,38.7757,4480800.0],["2018-06-08",38.9797,39.0605,38.7372,39.0336,2362400.0],["2018-06-11",44.1711,46.0952,43.9017,45.0985,23937600.0],["2018-06-12",44.6752,45.3794,44.4789,45.0754,7952800.0],["2018-06-13",45.1139,45.2255,43.8401,43.8748,6721000.0],["2018-06-14",44.1557,44.1557,43.5592,43.6092,6019400.0],["2018-06-15",43.4168,43.6054,42.5086,43.0666,13235600.0],["2018-06-18",43.0012,43.5553,42.9088,43.3591,7488400.0],["2018-06-19",43.413,43.9787,43.2744,43.59,3909800.0],["2018-06-20",43.5207,43.5323,43.2398,43.3167,9127600.0],["2018-06-21",43.2513,44.2288,42.8011,43.5207,5876200.0],["2018-06-22",43.6823,44.4135,43.4207,44.3096,4908400.0],["2018-06-25",44.325,44.9484,44.325,44.8753,3141800.0],["2018-06-26",44.5136,45.1216,44.4251,44.5367,5109000.0],["2018-06-27",44.3481,45.1562,44.3481,44.6136,4717000.0],["2018-06-28",44.9908,45.2679,44.1672,44.2981,9202600.0],["2018-06-29",44.172,45.32,43.8734,45.033,5001000.0],["2018-07-02",44.7034,45.1339,44.459,44.812,3127800.0],["2018-07-03",44.9594,45.3899,44.5444,45.0369,1375600.0],["2018-07-05",45.1572,45.5179,44.9283,45.4946,3204400.0],["2018-07-06",45.5023,45.8359,45.3976,45.6807,2637000.0],["2018-07-09",45.7661,45.9057,44.6646,44.8469,3144400.0],["2018-07-10",44.5909,45.642,44.4086,45.4946,2521600.0],["2018-07-11",44.1953,45.0641,44.1953,44.8663,13773600.0],["2018-07-12",44.8779,45.258,44.6995,44.8469,4758200.0],["2018-07-13",44.9904,45.2929,44.8469,45.1882,3414000.0],["2018-07-16",45.1998,45.2347,44.6568,44.8973,3243200.0],["2018-07-17",45.099,45.1184,44.7305,44.8391,2113600.0],["2018-07-18",44.6801,44.8352,44.2147,44.3388,2972600.0],["2018-07-19",44.2845,44.9632,43.9664,44.7228,4025400.0],["2018-07-20",44.4939,45.1843,43.9936,44.3155,5108400.0],["2018-07-23",44.3698,44.7344,44.013,44.0479,2877800.0],["2018-07-24",44.0479,44.5482,43.6601,44.4086,7936600.0],["2018-07-25",44.4784,44.8314,44.2186,44.7848,2729400.0],["2018-07-26",44.9555,45.1455,44.4862,44.9012,2739000.0],["2018-07-27",44.9128,45.161,44.4241,44.5909,4077600.0],["2018-07-30",44.6181,44.715,44.2923,44.4009,2469400.0],["2018-07-31",44.6025,44.8663,44.3621,44.8314,3373600.0],["2018-08-01",44.4784,44.6413,43.9781,44.5638,2239800.0],["2018-08-02",44.5676,45.0796,44.3621,45.002,2329800.0],["2018-08-03",44.8818,45.7273,44.6685,45.2968,4457200.0],["2018-08-06",45.0912,45.3588,44.2147,44.7383,4767800.0],["2018-08-07",44.5909,45.0292,44.1255,44.9787,2389800.0],["2018-08-08",44.8236,44.9981,44.5831,44.6297,1863800.0],["2018-08-09",44.6685,44.9012,44.4474,44.4978,2266200.0],["2018-08-10",44.4939,44.8818,44.2729,44.3853,2912800.0],["2018-08-13",44.4474,44.6064,44.238,44.5599,4169000.0],["2018-08-14",44.5521,44.8275,44.2612,44.3078,2548000.0],["2018-08-15",44.3194,44.7732,44.0906,44.3892,3313400.0],["2018-08-16",44.3931,45.0369,44.1798,44.9981,2646600.0],["2018-08-17",44.7771,45.7893,44.7771,45.3201,6285000.0],["2018-08-20",45.7661,45.7738,45.1882,45.3588,2711600.0],["2018-08-21",45.4209,45.4636,44.8934,45.0796,2581000.0],["2018-08-22",45.1067,45.2425,44.6374,44.7887,2014200.0],["2018-08-23",44.6646,45.1145,44.6607,44.8663,1835800.0],["2018-08-24",44.9128,45.1921,44.7616,45.1455,1472600.0],["2018-08-27",45.2813,45.3007,44.5715,44.8508,1992200.0],["2018-08-28",44.7577,45.1067,44.6607,44.8236,5344400.0],["2018-08-29",44.9167,45.3278,44.7693,45.2502,4305200.0],["2018-08-30",45.2619,45.6109,45.0602,45.2231,1998000.0],["2018-08-31",45.1649,45.514,44.874,45.0214,2911800.0],["2018-09-04",45.1339,45.5528,45.0292,45.3743,4285800.0],["2018-09-05",45.3821,45.8747,45.258,45.8204,3712600.0],["2018-09-06",45.8747,46.1423,45.6497,45.7777,2407600.0],["2018-09-07",45.4325,45.6071,45.1378,45.3201,2433000.0],["2018-09-10",45.4985,45.8436,45.3433,45.6109,2144000.0],["2018-09-11",45.6458,45.8436,45.0214,45.4636,3930200.0],["2018-09-12",45.4442,45.8786,45.3394,45.6807,3893000.0],["2018-09-13",45.704,46.1772,45.4519,46.0259,2751400.0],["2018-09-14",45.8126,49.342,45.4286,46.0492,5254200.0],["2018-09-17",46.1306,46.4332,45.7544,46.1035,2211800.0],["2018-09-18",46.5418,46.5418,45.386,45.483,5303200.0],["2018-09-19",45.5101,45.5101,44.3194,44.6568,4314200.0],["2018-09-20",44.8542,44.8972,44.3813,44.6862,3542600.0],["2018-09-21",44.7565,45.335,44.7565,45.034,10613800.0],["2018-09-24",44.8777,45.0692,44.2444,44.3969,3296400.0],["2018-09-25",44.2796,44.3695,43.9044,43.963,4952600.0],["2018-09-26",44.0021,44.3148,43.3962,43.4119,4145000.0],["2018-09-27",43.4627,44.0803,43.3845,43.7793,4531000.0],["2018-09-28",43.9122,44.5454,43.9122,44.4633,5380400.0],["2018-10-01",44.3617,44.6862,44.2015,44.4946,3602000.0],["2018-10-02",44.694,45.2725,44.5571,45.2412,2843200.0],["2018-10-03",45.2842,45.5578,44.4321,44.8034,3061800.0],["2018-10-04",44.651,44.9363,44.2484,44.909,2566800.0],["2018-10-05",44.952,45.5539,44.9441,45.421,2677600.0],["2018-10-08",45.6516,45.8432,45.3272,45.5578,2327200.0],["2018-10-09",45.6516,45.7923,45.0888,45.4992,4010800.0],["2018-10-10",45.4132,46.0816,45.1044,45.1318,4175000.0],["2018-10-11",45.5109,45.5344,44.4282,44.7448,3517800.0],["2018-10-12",44.8816,45.0927,44.4047,44.9637,2260400.0],["2018-10-15",44.9011,45.2959,44.7878,44.991,2899800.0],["2018-10-16",44.952,45.6165,44.6861,45.249,2349800.0],["2018-10-17",45.1591,45.4757,44.78,45.0692,1936600.0],["2018-10-18",45.6555,45.7025,45.1083,45.3077,4196000.0],["2018-10-19",45.2021,45.7767,45.1083,45.5813,5389600.0],["2018-10-22",45.6868,45.7611,45.1513,45.1943,2574400.0],["2018-10-23",45.2451,45.4679,44.5024,44.6353,2392000.0],["2018-10-24",44.7174,45.5813,44.0138,45.3038,3052200.0],["2018-10-25",45.1669,45.2607,44.565,44.9676,3142600.0],["2018-10-26",45.1318,45.3546,43.6855,44.0959,2648000.0],["2018-10-29",44.1467,44.6001,43.7285,43.9904,3509800.0],["2018-10-30",44.1663,44.2718,43.2008,43.7011,4401200.0],["2018-10-31",43.3728,43.7441,42.9233,43.0444,4229600.0],["2018-11-01",43.1187,43.2164,42.6614,43.0171,4604400.0],["2018-11-02",43.0522,43.3689,42.4659,42.6262,5134200.0],["2018-11-05",42.7474,44.0021,42.6965,44.0021,3675600.0],["2018-11-06",43.9904,44.4438,43.7519,44.2484,3463200.0],["2018-11-07",44.9246,46.109,44.565,45.9526,5160200.0],["2018-11-08",45.9878,46.4373,45.5031,46.1129,3960200.0],["2018-11-09",46.1051,46.1676,45.1083,45.6165,5051200.0],["2018-11-12",45.4836,45.6086,44.8308,45.1083,5795200.0],["2018-11-13",45.0184,45.4327,44.8347,45.3467,3552600.0],["2018-11-14",45.3546,45.4562,43.9865,44.0764,5380600.0],["2018-11-15",44.0686,44.0686,43.1265,43.3806,5295200.0],["2018-11-16",44.3617,45.0849,43.7793,44.9011,7329200.0],["2018-11-19",44.8699,45.1709,44.5806,45.0458,2934800.0],["2018-11-20",45.249,45.3194,44.393,44.5337,3912400.0],["2018-11-21",44.4477,44.5024,43.6308,43.7832,2725400.0],["2018-11-23",43.7441,44.0373,43.5878,43.8223,2572600.0],["2018-11-26",43.834,44.0881,43.5057,43.7949,2730200.0],["2018-11-27",43.8809,44.2093,43.705,44.049,2970000.0],["2018-11-28",44.178,44.4751,43.9982,44.264,2634400.0],["2018-11-29",44.2483,44.8034,43.92,44.0412,2343800.0],["2018-11-30",44.1428,45.0888,44.0177,45.0379,6534200.0],["2018-12-03",44.8386,45.5266,44.7213,45.5187,3982200.0],["2018-12-04",45.6634,46.4686,45.5461,45.679,3067600.0],["2018-12-06",45.8275,45.8275,44.3344,45.2256,3527200.0],["2018-12-07",45.2881,45.8627,45.0145,45.3233,3332600.0],["2018-12-10",45.2803,45.6008,44.3656,45.4171,4248200.0],["2018-12-11",45.5852,46.0308,45.2959,45.7572,2004000.0],["2018-12-12",45.8588,46.1012,45.5422,45.6008,8938200.0],["2018-12-13",45.5969,46.3161,45.5969,45.9683,2786200.0],["2018-12-14",45.9722,46.324,45.7963,46.3161,4805200.0],["2018-12-17",46.5233,46.5585,44.6393,44.9246,3993600.0],["2018-12-18",45.1083,45.55,44.3109,44.4985,3562200.0],["2018-12-19",44.6744,45.0145,44.2679,44.5376,5066200.0],["2018-12-20",44.694,45.2568,43.5213,44.1936,4215200.0],["2018-12-21",44.3774,45.3663,43.5878,43.7089,5566600.0],["2018-12-24",43.9669,43.9669,41.6333,41.9812,2414200.0],["2018-12-26",41.9343,42.4034,41.4105,42.2118,6664600.0],["2018-12-27",42.1532,42.3838,40.9962,42.0633,4655800.0],["2018-12-28",42.2426,42.6526,42.0574,42.2821,4360000.0],["2018-12-31",42.4003,43.0152,41.9943,42.6447,3676000.0],["2019-01-02",42.5619,42.5619,41.8169,42.081,2393000.0],["2019-01-03",42.085,42.5619,41.8406,42.2742,2578000.0],["2019-01-04",41.9983,43.5513,41.9983,43.5394,5416000.0],["2019-01-07",43.4448,43.8469,43.0743,43.5316,5707000.0],["2019-01-08",43.638,44.856,43.3897,44.7495,3251200.0],["2019-01-09",44.7535,44.9939,44.1583,44.312,3380200.0],["2019-01-10",44.4105,45.1555,44.2214,45.1043,2604200.0],["2019-01-11",45.1043,45.325,44.7298,44.9584,2691000.0],["2019-01-14",44.5682,44.6352,43.7562,44.0519,4112600.0],["2019-01-15",43.9178,44.9348,43.9021,44.3633,4143000.0],["2019-01-16",44.2765,44.517,44.1228,44.4066,3736200.0],["2019-01-17",44.2056,44.5249,44.0755,44.2884,2407400.0],["2019-01-18",44.5603,44.6195,44.2213,44.4105,3035400.0],["2019-01-22",44.383,44.5603,43.9376,44.2923,2655400.0],["2019-01-23",44.2174,44.5958,44.0282,44.5052,3026600.0],["2019-01-24",44.7574,44.7732,44.1543,44.6786,3282400.0],["2019-01-25",44.5761,44.6825,44.3554,44.58,3292200.0],["2019-01-28",44.584,44.7062,44.3278,44.5406,3340000.0],["2019-01-29",44.6746,45.0688,44.5446,44.8757,3738600.0],["2019-01-30",44.7377,45.4275,44.7377,45.2895,3168800.0],["2019-01-31",45.2777,46.1804,45.0727,46.1094,4234600.0],["2019-02-01",45.9833,46.1725,45.6482,46.0187,3363000.0],["2019-02-04",45.7901,46.1961,45.5497,46.1922,2950600.0],["2019-02-05",46.1488,46.275,45.8138,46.1528,2908800.0],["2019-02-06",46.137,46.7085,45.999,46.4129,3579800.0],["2019-02-07",46.3617,46.5509,46.1173,46.5193,2783000.0],["2019-02-08",46.5942,46.6928,46.1173,46.4799,2382800.0],["2019-02-11",46.476,46.476,45.1122,45.3092,6039600.0],["2019-02-12",45.4827,45.4866,44.6313,44.9821,5380600.0],["2019-02-13",44.7653,45.0925,44.6628,45.0294,3987200.0],["2019-02-14",45.1201,45.2698,44.8836,44.9545,2881800.0],["2019-02-15",45.1713,45.5418,45.1398,45.4314,3344600.0],["2019-02-19",45.0018,45.9281,44.8875,45.8295,2962200.0],["2019-02-20",45.7625,46.2355,45.6719,46.1685,2874200.0],["2019-02-21",45.8768,46.4523,45.865,46.3814,2674400.0],["2019-02-22",46.5233,46.8425,46.3696,46.7007,1986800.0],["2019-02-25",46.7479,46.7479,46.2198,46.3498,3278000.0],["2019-02-26",47.0554,47.3707,46.409,46.8662,3718000.0],["2019-02-27",46.8662,47.9344,46.5036,47.4298,3930800.0],["2019-02-28",47.3786,47.7136,47.012,47.4732,3453000.0],["2019-03-01",47.4456,47.8398,47.2761,47.7964,2942400.0],["2019-03-04",48.0842,48.0881,47.3234,47.824,2317600.0],["2019-03-05",47.8319,48.0842,47.619,47.7255,2309200.0],["2019-03-06",47.7846,47.9896,47.4574,47.6821,1783000.0],["2019-03-07",47.891,48.3049,47.7767,47.9699,2457200.0],["2019-03-08",48.0369,48.23,47.6939,48.2064,2206000.0],["2019-03-11",48.2576,48.6084,48.2576,48.5572,2486600.0],["2019-03-12",48.6794,49.0459,48.5138,48.8764,2368000.0],["2019-03-13",48.6596,49.1957,48.6596,49.0104,2810400.0],["2019-03-14",49.0105,49.2982,48.6754,49.0538,2078000.0],["2019-03-15",49.0893,49.4559,48.9356,49.1208,5036000.0],["2019-03-18",49.0932,49.2509,48.7818,49.1326,3039200.0],["2019-03-19",49.1642,49.2982,48.6242,48.8488,3341800.0],["2019-03-20",49.0065,49.4716,48.6754,49.2903,3747200.0],["2019-03-21",49.2855,50.0284,49.226,50.0006,3491800.0],["2019-03-22",50.0522,50.3938,49.945,50.08,2200200.0],["2019-03-25",50.0721,50.088,49.6033,49.6709,3094000.0],["2019-03-26",49.6431,50.0204,49.5914,49.8457,2347000.0],["2019-03-27",49.8258,49.9132,49.3014,49.8178,4958000.0],["2019-03-28",50.0085,50.0363,49.1743,49.4444,2904600.0],["2019-03-29",49.3729,50.1237,49.2975,49.9966,4181200.0],["2019-04-01",50.0403,50.3501,49.6629,50.3025,3855000.0],["2019-04-02",50.3343,50.5527,50.0165,50.5448,4308800.0],["2019-04-03",50.3621,50.7434,50.1118,50.5448,3365000.0],["2019-04-04",50.6878,50.6878,50.2945,50.4574,3338600.0],["2019-04-05",50.5805,50.946,50.4653,50.942,3338800.0],["2019-04-08",50.8546,50.946,50.7116,50.7633,3390000.0],["2019-04-09",50.8666,50.8666,50.517,50.803,3295000.0],["2019-04-10",50.9818,51.2241,50.4654,50.6203,3333200.0],["2019-04-11",50.6163,50.9261,50.374,50.8864,3156200.0],["2019-04-12",50.7911,51.6134,50.6838,51.5816,3627000.0],["2019-04-15",51.6253,51.6412,50.9142,51.0691,3356200.0],["2019-04-16",51.1128,51.3432,50.4653,50.5567,4834200.0],["2019-04-17",50.5925,50.8904,50.3224,50.5647,2939000.0],["2019-04-18",50.6084,50.9738,50.5607,50.6123,4486200.0],["2019-04-22",50.5488,50.7434,49.7225,49.8059,4408800.0],["2019-04-23",49.8655,50.4296,49.6192,50.0999,3637000.0],["2019-04-24",50.2429,50.4495,49.9053,50.2151,3574000.0],["2019-04-25",50.0522,50.8189,49.9648,50.5845,2838600.0],["2019-04-26",50.7871,51.1685,50.7196,50.8666,2393200.0],["2019-04-29",50.4097,50.513,49.7185,49.9728,6180000.0],["2019-04-30",50.0165,50.8984,49.9211,50.8268,3842400.0],["2019-05-01",50.7474,50.95,50.1317,50.1317,3453000.0],["2019-05-02",50.0045,50.6044,49.7583,50.0403,3852000.0],["2019-05-03",50.1317,50.6838,50.084,50.6282,1738800.0],["2019-05-06",50.4852,50.5885,50.0324,50.2071,3360800.0],["2019-05-07",50.3899,50.4653,49.5239,49.937,3283000.0],["2019-05-08",50.1873,50.4415,49.7225,49.9569,2603200.0],["2019-05-09",49.6589,50.4653,49.6589,50.1356,2149200.0],["2019-05-10",50.1634,51.3274,49.9728,51.3274,2639000.0],["2019-05-13",51.0811,51.5061,50.7037,51.371,4033800.0],["2019-05-14",51.5458,51.8875,51.3313,51.3869,3022400.0],["2019-05-15",51.4386,51.959,51.3075,51.5935,3556400.0],["2019-05-16",51.4942,52.3443,51.089,51.9272,2435600.0],["2019-05-17",51.4823,52.2172,51.4823,51.8199,3364800.0],["2019-05-20",51.9987,52.3244,51.7643,52.1099,3441800.0],["2019-05-21",52.2053,52.9084,52.1139,52.237,2676200.0],["2019-05-22",52.8488,53.5281,52.2251,53.3493,4160200.0],["2019-05-23",53.2977,53.9889,53.2738,53.9769,2788800.0],["2019-05-24",54.0127,54.1716,53.3573,53.3692,2423000.0],["2019-05-28",53.5559,53.6115,52.7495,52.8726,4412600.0],["2019-05-29",52.9799,53.0434,51.7802,51.9391,2481400.0],["2019-05-30",52.1338,52.5469,51.9471,52.2649,2237400.0],["2019-05-31",52.2132,52.5151,51.9391,52.2172,2655200.0],["2019-06-03",52.4555,52.5945,51.8716,52.3999,2783800.0],["2019-06-04",52.3999,52.5787,51.8477,52.5111,2234000.0],["2019-06-05",52.5111,53.5201,52.3324,53.2381,4846000.0],["2019-06-06",53.1706,53.8459,53.0315,53.6194,1984400.0],["2019-06-07",54.0246,54.1954,53.3771,53.4248,2628000.0],["2019-06-10",53.1825,53.4844,52.8607,53.2659,1655000.0],["2019-06-11",53.1666,53.54,53.0673,53.5161,2427000.0],["2019-06-12",53.8101,54.1875,53.6433,53.9015,1954600.0],["2019-06-13",54.1279,54.3662,53.8101,54.3583,1820000.0],["2019-06-14",54.3504,54.9621,54.2074,54.7238,1895600.0],["2019-06-17",54.7595,55.0455,54.5768,54.7992,1931400.0],["2019-06-18",55.2918,55.2918,54.12,54.5212,2305400.0],["2019-06-19",54.2788,55.5143,54.0286,55.2402,3044400.0],["2019-06-20",55.5699,55.9075,55.0773,55.7407,2097000.0],["2019-06-21",55.6215,56.3525,55.4467,56.0267,4180400.0],["2019-06-24",56.0466,56.1936,55.7884,55.9512,1713600.0],["2019-06-25",55.9751,56.1538,55.6374,55.8003,2345400.0],["2019-06-26",55.7367,55.7367,54.3464,54.4258,2222400.0],["2019-06-27",54.3027,54.684,53.5956,53.8419,5664400.0],["2019-06-28",53.7585,54.6443,53.7505,54.5966,3825600.0],["2019-07-01",54.6165,54.7794,53.5281,54.2868,2244800.0],["2019-07-02",54.5609,54.9502,54.5609,54.8985,2079600.0],["2019-07-03",55.0018,55.5098,54.9097,55.0658,1661600.0],["2019-07-05",54.6297,55.4058,54.4217,55.3578,1503200.0],["2019-07-08",55.5218,55.7258,55.0698,55.4138,1869800.0],["2019-07-09",55.3578,55.7418,55.0258,55.6258,2186600.0],["2019-07-10",55.7859,56.2459,55.5858,55.8699,2326800.0],["2019-07-11",55.8659,56.1699,55.6178,56.1619,2077000.0],["2019-07-12",56.2699,56.4059,55.7178,55.9619,2250000.0],["2019-07-15",55.8698,56.1419,55.6738,56.0019,1858000.0],["2019-07-16",55.9458,56.0058,55.1538,55.7098,2143000.0],["2019-07-17",55.9178,56.2179,55.7418,55.9859,2722800.0],["2019-07-18",55.9298,56.5219,55.7498,56.4739,2535000.0],["2019-07-19",56.3579,56.4699,55.8738,56.0259,2746600.0],["2019-07-22",56.2459,56.4699,55.8619,56.2339,3678400.0],["2019-07-23",56.0578,56.3059,55.5658,55.5858,2312600.0],["2019-07-24",55.7498,55.9339,55.2418,55.9099,1732600.0],["2019-07-25",55.8539,56.2939,55.7418,56.1899,1640800.0],["2019-07-26",56.2979,56.4819,55.9778,56.1099,1492800.0],["2019-07-29",56.1099,56.1659,55.6058,55.8058,2947400.0],["2019-07-30",55.6938,55.9459,54.3057,54.5937,4788200.0],["2019-07-31",54.6657,54.9057,53.8296,54.1777,5373600.0],["2019-08-01",53.7816,54.5937,53.7336,54.2777,5040200.0],["2019-08-02",54.0536,54.9257,54.0536,54.2777,2745200.0],["2019-08-05",54.4137,54.4577,52.5335,52.8535,4584400.0],["2019-08-06",52.8135,53.9256,52.5935,53.5776,4394200.0],["2019-08-07",53.7096,54.1897,53.0535,54.0696,2625600.0],["2019-08-08",54.0697,54.8777,53.7936,54.6897,2614400.0],["2019-08-09",54.8017,55.3418,54.3177,55.0777,2240200.0],["2019-08-12",55.0818,55.3418,54.4337,54.8617,4125000.0],["2019-08-13",53.5656,55.3538,53.5656,54.9458,2526800.0],["2019-08-14",55.0938,55.7058,54.6897,54.7057,2589800.0],["2019-08-15",54.7577,55.6258,54.6417,55.4218,3126400.0],["2019-08-16",55.4418,55.8699,55.1458,55.5578,5195600.0],["2019-08-19",55.4418,56.0459,55.2138,55.8618,3122600.0],["2019-08-20",55.9179,56.0139,55.5058,55.8699,2870800.0],["2019-08-21",55.8738,56.3459,55.8498,56.3379,1966600.0],["2019-08-22",56.3659,56.4059,55.6738,56.0579,1792200.0],["2019-08-23",56.1739,56.4539,55.2738,55.6098,1794200.0],["2019-08-26",55.6338,56.7739,55.6018,56.7219,2565400.0],["2019-08-27",57.006,57.15,56.4179,56.5779,3266800.0],["2019-08-28",56.6339,56.866,56.4099,56.806,2432800.0],["2019-08-29",56.9379,57.07,56.6619,56.9019,2888600.0],["2019-08-30",57.17,57.17,56.5339,56.6579,2080600.0],["2019-09-03",56.5779,57.438,56.5139,57.406,2298400.0],["2019-09-04",57.634,57.9781,57.278,57.606,1658600.0],["2019-09-05",57.182,57.478,56.4699,56.7379,2406600.0],["2019-09-06",56.966,57.19,56.6259,56.806,1848200.0],["2019-09-09",56.6379,56.6659,56.3179,56.4099,2336800.0],["2019-09-10",56.3939,56.8019,56.0699,56.7139,2506600.0],["2019-09-11",56.6219,57.582,56.3339,57.31,2646200.0],["2019-09-12",57.634,57.71,57.11,57.47,2855000.0],["2019-09-13",57.214,57.698,56.6219,56.6859,2323200.0],["2019-09-16",56.8139,56.8339,56.3739,56.7059,2994800.0],["2019-09-17",56.838,57.566,56.6619,57.222,2842800.0],["2019-09-18",57.498,57.566,56.0139,56.0859,6213400.0],["2019-09-19",56.3872,56.7537,56.0045,56.7215,3255200.0],["2019-09-20",56.8988,57.5191,56.7014,57.2895,4704800.0],["2019-09-23",57.1687,57.4547,57.0881,57.1485,2537200.0],["2019-09-24",57.5151,58.2402,57.1485,58.1032,2369600.0],["2019-09-25",58.0468,58.0911,57.4667,58.0105,1908200.0],["2019-09-26",58.1959,58.4416,57.8051,58.3006,3427800.0],["2019-09-27",58.4375,58.4375,57.785,58.1999,3558000.0],["2019-09-30",58.5745,59.6742,58.1999,59.4607,5027600.0],["2019-10-01",59.3882,59.6339,58.8444,58.8444,2713800.0],["2019-10-02",58.5705,58.8444,57.7326,57.8978,3146000.0],["2019-10-03",58.0146,58.7034,57.8253,58.6752,4023400.0],["2019-10-04",58.7558,59.3681,58.5181,59.3077,1975800.0],["2019-10-07",59.1868,59.2432,58.8122,58.9854,2038600.0],["2019-10-08",58.925,59.1425,58.2079,58.7759,2479800.0],["2019-10-09",58.9008,59.3842,58.8001,59.07,1602200.0],["2019-10-10",58.9733,59.2392,58.5785,58.9773,2054400.0],["2019-10-11",58.9048,59.0136,58.5262,58.6067,1850000.0],["2019-10-14",58.8283,59.1828,58.3247,58.5826,1941400.0],["2019-10-15",58.639,58.7437,58.1274,58.4094,2058200.0],["2019-10-16",58.353,58.4255,57.8212,58.3489,2544000.0],["2019-10-17",58.3489,58.5947,58.22,58.3932,1844000.0],["2019-10-18",58.4053,59.1868,58.2603,58.9048,3994000.0],["2019-10-21",58.8847,59.0418,58.5101,59.0055,2007800.0],["2019-10-22",59.0861,59.4889,59.0458,59.1667,1883000.0],["2019-10-23",59.3157,59.6178,58.9975,59.6178,1940600.0],["2019-10-24",59.5816,59.9803,59.3922,59.642,3439200.0],["2019-10-25",59.8233,59.8233,57.7729,57.9944,6386200.0],["2019-10-28",57.5634,57.6883,56.7618,56.8665,7719800.0],["2019-10-29",56.8786,57.0317,56.7215,56.8786,6160200.0],["2019-10-30",56.8988,57.2009,56.5322,57.0236,5690600.0],["2019-10-31",57.2251,58.2361,57.0156,58.212,5677800.0],["2019-11-01",58.8202,59.8071,58.498,59.3318,5793000.0],["2019-11-04",59.3358,59.3358,58.3771,58.7477,2981800.0],["2019-11-05",58.4899,58.5262,57.5956,57.7447,4227600.0],["2019-11-06",57.7447,58.0065,57.3056,57.6923,2896200.0],["2019-11-07",57.4748,57.5473,56.8303,57.2452,2867600.0],["2019-11-08",57.072,57.5473,57.0035,57.2492,1768000.0],["2019-11-11",57.2855,57.3942,56.9672,57.3338,1694000.0],["2019-11-12",57.4869,58.4577,57.4466,58.3811,5074400.0],["2019-11-13",58.4859,59.3117,58.2885,59.1546,2523600.0],["2019-11-14",59.2996,59.4889,58.3932,58.5987,3112800.0],["2019-11-15",58.5342,58.9249,58.2361,58.8645,2614600.0],["2019-11-18",59.066,59.8837,58.788,59.4688,3619800.0],["2019-11-19",59.4043,59.6863,59.0096,59.2996,3264600.0],["2019-11-20",59.3479,59.779,58.925,59.5614,1630000.0],["2019-11-21",59.505,59.6259,58.9612,59.1344,1823600.0],["2019-11-22",59.1425,59.4204,58.8323,59.0539,1866000.0],["2019-11-25",59.0942,59.5292,58.8605,58.9612,1922800.0],["2019-11-26",59.2875,59.4285,58.8847,59.1707,4523400.0],["2019-11-27",59.2352,59.4889,59.0418,59.4406,1626000.0],["2019-11-29",59.5453,59.7508,59.1868,59.3238,968600.0],["2019-12-02",58.9612,59.219,58.2764,58.9773,2005600.0],["2019-12-03",59.1344,59.5936,59.0096,59.5856,1782200.0],["2019-12-04",59.2593,59.5252,59.0498,59.4486,2845600.0],["2019-12-05",59.3318,59.4285,59.1022,59.3721,1674600.0],["2019-12-06",59.3157,59.5332,58.7276,58.7477,3726600.0],["2019-12-09",58.784,58.9411,58.4859,58.7437,3793800.0],["2019-12-10",58.8887,59.5856,58.7759,59.4083,4140400.0],["2019-12-11",59.2875,59.9401,59.2472,59.928,3375200.0],["2019-12-12",59.8313,59.9763,59.0136,59.1707,5294800.0],["2019-12-13",59.0418,60.0488,58.9652,59.932,3218200.0],["2019-12-16",60.0408,60.7417,59.9038,60.6813,3416200.0],["2019-12-17",60.7256,61.0962,60.359,60.4718,2507400.0],["2019-12-18",60.4839,61.1647,60.1979,61.0841,3410600.0],["2019-12-19",61.0519,61.3338,60.8746,61.2412,2780000.0],["2019-12-20",62.1395,62.2241,60.927,60.9794,9206400.0],["2019-12-23",61.221,61.221,60.508,60.649,2964400.0],["2019-12-24",60.6531,60.8505,60.4517,60.6853,1084800.0],["2019-12-26",61.0398,61.1244,60.8223,61.076,1596200.0],["2019-12-27",61.1076,61.2414,60.9009,61.1644,1464000.0],["2019-12-30",61.1563,61.2739,60.8725,61.2374,2184600.0],["2019-12-31",61.286,61.5536,61.1279,61.4117,2006000.0],["2020-01-02",61.3509,61.4158,60.1955,60.4549,2524200.0],["2020-01-03",60.3212,60.5806,59.8671,59.9036,2529800.0],["2020-01-06",59.8955,60.4631,59.8955,60.4063,2214400.0],["2020-01-07",60.1428,60.536,59.8428,60.3577,2421200.0],["2020-01-08",60.5401,61.0063,60.4103,60.7712,2510000.0],["2020-01-09",60.7144,60.9009,60.2239,60.3333,2238800.0],["2020-01-10",60.5076,60.9333,60.459,60.7144,2288200.0],["2020-01-13",60.7306,61.5414,60.7104,61.286,1936600.0],["2020-01-14",61.3185,61.5942,60.9698,61.3063,2682800.0],["2020-01-15",61.5333,62.6239,61.5333,62.4901,2060600.0],["2020-01-16",62.6442,63.2361,62.5469,62.9117,2856000.0],["2020-01-17",63.0334,63.7712,62.8955,63.7307,2891400.0],["2020-01-21",63.6577,64.1036,63.4145,64.0388,3016200.0],["2020-01-22",64.128,64.3834,63.682,63.8726,1799400.0],["2020-01-23",63.832,64.9388,63.6739,64.8902,3067000.0],["2020-01-24",64.7807,65.0726,64.4645,64.7685,1962200.0],["2020-01-27",64.5212,64.9469,63.9982,64.2739,1898200.0],["2020-01-28",64.4401,64.8455,64.278,64.7928,2001400.0],["2020-01-29",64.651,64.7888,64.1361,64.3307,1924200.0],["2020-01-30",64.3672,65.4253,64.205,65.3239,1858000.0],["2020-01-31",65.0888,65.3523,64.6915,65.1253,3834800.0],["2020-02-03",65.3888,65.6239,65.0888,65.2956,1917000.0],["2020-02-04",65.1415,65.5388,64.3712,64.4483,2844000.0],["2020-02-05",64.4361,64.9956,64.2699,64.4807,1953600.0],["2020-02-06",64.5982,65.3685,64.3104,65.0685,2688200.0],["2020-02-07",65.1334,65.3037,64.2009,64.2942,2501400.0],["2020-02-10",64.3347,64.5618,63.8928,64.0469,1770200.0],["2020-02-11",64.2699,64.6955,64.1036,64.282,1355800.0],["2020-02-12",64.0185,64.582,63.8807,64.4158,1651800.0],["2020-02-13",64.3753,64.7807,63.9618,64.4604,2522200.0],["2020-02-14",64.7118,65.255,64.7118,65.255,1548800.0],["2020-02-18",65.4739,65.5793,65.0523,65.2266,2317000.0],["2020-02-19",65.1293,65.3847,64.7239,64.7564,1580000.0],["2020-02-20",64.5942,64.9753,64.3956,64.8212,2364400.0],["2020-02-21",64.6915,65.105,64.1523,64.2293,2571600.0],["2020-02-24",63.9901,64.1482,62.482,62.4982,4131800.0],["2020-02-25",62.632,62.7455,60.4428,60.6374,3489800.0],["2020-02-26",60.7914,61.1928,59.3766,59.5428,4264200.0],["2020-02-27",59.8225,61.0833,57.3171,57.3333,6428000.0],["2020-02-28",55.9873,57.0981,54.5886,56.6684,8415400.0],["2020-03-02",56.9441,58.2576,56.4211,57.6617,6647200.0],["2020-03-03",57.8319,59.2995,56.7333,57.1711,5068200.0],["2020-03-04",57.8522,60.0009,57.7792,59.936,3129400.0],["2020-03-05",58.7522,58.9468,57.0779,57.4711,6219000.0],["2020-03-06",55.9914,57.8319,55.4278,57.5157,4949400.0],["2020-03-09",54.3657,55.1927,50.721,51.7954,7101400.0],["2020-03-10",52.6467,54.3332,49.5332,52.9467,8460200.0],["2020-03-11",51.5967,51.8075,47.7331,49.8453,7554200.0],["2020-03-12",47.198,47.198,42.102,42.2722,7989800.0],["2020-03-13",44.5061,44.5871,39.7952,43.3466,7496000.0],["2020-03-16",39.7303,41.279,35.7289,35.9276,7457800.0],["2020-03-17",36.1992,40.7641,35.7978,39.8844,10118000.0],["2020-03-18",37.6992,41.7371,36.1465,41.5141,7765800.0],["2020-03-19",41.5571,41.5981,39.501,40.9591,4942800.0],["2020-03-20",40.611,43.3511,39.8614,40.8117,10473200.0],["2020-03-23",41.0861,41.0861,36.044,38.264,6290600.0],["2020-03-24",39.5952,43.2733,39.0627,42.6098,5652600.0],["2020-03-25",42.663,48.9953,41.422,46.7016,6731000.0],["2020-03-26",45.608,51.3136,45.0673,50.6255,4034000.0],["2020-03-27",48.7209,51.3177,47.5167,49.6138,3171800.0],["2020-03-30",50.2282,50.9695,48.4342,49.1469,4696800.0],["2020-03-31",48.4751,48.9134,45.9316,46.2797,7003600.0],["2020-04-01",44.3792,44.838,41.6431,42.4787,3620000.0],["2020-04-02",41.852,44.0884,41.4424,43.5232,3236200.0],["2020-04-03",42.8637,43.9492,42.3108,42.7122,3284400.0],["2020-04-06",44.625,47.5536,44.4161,46.7098,4051800.0],["2020-04-07",48.1925,49.6507,47.4184,47.787,3936200.0],["2020-04-08",48.1884,50.392,47.5495,49.9906,3497200.0],["2020-04-09",50.3715,54.533,50.007,53.464,4323200.0],["2020-04-13",53.1527,53.468,51.2522,52.0099,3817800.0],["2020-04-14",53.2633,53.5745,51.715,52.399,3467600.0],["2020-04-15",50.818,50.9532,49.5483,49.7694,3746600.0],["2020-04-16",49.8309,49.9824,47.9959,48.1106,4854000.0],["2020-04-17",49.2452,51.1743,49.1059,50.9695,3605600.0],["2020-04-20",50.3551,51.0474,49.9169,50.2036,2617200.0],["2020-04-21",49.2165,49.9456,48.127,48.852,2598800.0],["2020-04-22",49.5728,51.031,48.938,50.6501,2972800.0],["2020-04-23",50.8794,51.8952,50.5272,51.4037,3035200.0],["2020-04-24",51.7887,52.3703,50.8139,52.0058,2476600.0],["2020-04-27",52.4605,53.1772,52.1205,52.7554,2657000.0],["2020-04-28",53.5541,54.1316,51.6986,52.0017,2904800.0],["2020-04-29",53.2469,53.8899,52.0386,53.0748,2181400.0],["2020-04-30",52.6612,52.6612,50.5231,50.7279,2541400.0],["2020-05-01",49.9906,49.9906,48.7455,49.1223,3903800.0],["2020-05-04",49.2124,51.6003,48.8315,50.8385,4067400.0],["2020-05-05",50.3429,51.543,50.0725,50.8794,2703400.0],["2020-05-06",51.1006,51.1334,49.7572,49.9783,2481800.0],["2020-05-07",50.7074,51.3464,50.4617,50.6787,3743000.0],["2020-05-08",51.2931,51.8993,50.3593,50.8835,2430400.0],["2020-05-11",50.4657,51.203,50.1299,51.117,2908400.0],["2020-05-12",51.0965,51.4406,49.708,49.7203,3043800.0],["2020-05-13",49.6056,49.9456,47.5945,48.4342,3534800.0],["2020-05-14",47.9631,49.409,46.8286,49.2902,2721800.0],["2020-05-15",49.1059,49.5524,47.8894,48.8233,5665200.0],["2020-05-18",50.3265,51.543,50.2609,50.7893,3994400.0],["2020-05-19",50.7074,52.1942,50.0521,51.6495,3357600.0],["2020-05-20",51.7273,52.055,50.0889,50.2323,2605600.0],["2020-05-21",50.1544,50.7033,49.5442,49.5933,2527600.0],["2020-05-22",49.6179,50.777,49.3844,50.7115,1713800.0],["2020-05-26",51.4938,52.1737,50.9245,51.2931,2379200.0],["2020-05-27",52.6284,52.6407,50.478,51.158,2406800.0],["2020-05-28",52.1533,52.3376,51.4774,52.1778,2651000.0],["2020-05-29",51.801,52.1901,51.0924,51.7355,3588400.0],["2020-06-01",51.7314,53.2674,51.6699,52.866,2269800.0],["2020-06-02",53.2837,53.4312,52.7472,53.3779,2324000.0],["2020-06-03",53.808,54.3569,53.6155,53.9022,2794400.0],["2020-06-04",53.5131,53.6442,52.1696,52.7513,2733000.0],["2020-06-05",53.5377,55.7372,53.1813,54.7992,3016200.0],["2020-06-08",55.3399,55.6921,54.8402,55.2088,2711600.0],["2020-06-09",54.5166,54.5903,53.1568,53.3738,3163000.0],["2020-06-10",53.4517,53.8203,52.6038,52.6571,3235600.0],["2020-06-11",51.2685,51.4488,50.2364,50.5763,4957200.0],["2020-06-12",52.3007,52.5383,50.0029,50.8098,4721600.0],["2020-06-15",49.9865,51.5716,49.3066,51.3013,7050600.0],["2020-06-16",52.6939,53.0789,50.6337,50.9368,5864400.0],["2020-06-17",51.1907,51.4078,49.8923,50.859,3668400.0],["2020-06-18",50.433,51.1293,50.2773,51.0187,2906200.0],["2020-06-19",51.5921,51.6822,48.0246,48.0246,12026000.0],["2020-06-22",48.0656,49.2001,48.0656,48.9257,4749000.0],["2020-06-23",49.5237,49.966,48.6472,48.938,3668600.0],["2020-06-24",48.3441,49.2738,47.914,49.1673,4126800.0],["2020-06-25",48.8843,48.9463,47.8968,48.4753,3530800.0],["2020-06-26",48.2976,48.7314,46.3432,46.5291,14151000.0],["2020-06-29",47.1985,48.8223,46.8762,48.8058,3067800.0],["2020-06-30",48.8265,48.8843,47.8307,48.4381,3558400.0],["2020-07-01",49.3058,50.2685,48.7397,50.1404,3936000.0],["2020-07-02",50.5205,51.1114,49.8884,49.971,3050200.0],["2020-07-06",50.3966,50.5619,49.4297,49.7685,3666400.0],["2020-07-07",49.2025,49.2603,48.5868,48.6571,4230400.0],["2020-07-08",48.4339,48.9132,48.1943,48.4463,3430400.0],["2020-07-09",48.2067,48.343,47.1654,48.0497,4486000.0],["2020-07-10",47.9794,49.3801,47.9794,49.2397,2642600.0],["2020-07-13",49.4173,50.1197,49.1364,49.6528,2865800.0],["2020-07-14",49.7313,50.6197,49.7272,50.3429,4227200.0],["2020-07-15",50.9255,51.6981,50.5949,50.8842,4554000.0],["2020-07-16",50.7395,51.0411,50.2313,50.6693,2744200.0],["2020-07-17",50.8056,51.6403,50.7974,51.5742,3872200.0],["2020-07-20",51.2395,51.5328,50.4875,50.6652,2457200.0],["2020-07-21",50.9502,52.0493,50.9502,51.7642,3517800.0],["2020-07-22",51.8386,52.9666,51.5246,52.8385,5327800.0],["2020-07-23",52.6691,53.3757,52.446,52.6154,2920200.0],["2020-07-24",52.8096,53.2434,51.7105,51.9047,2862400.0],["2020-07-27",51.7684,51.8221,50.7354,50.8139,2657800.0],["2020-07-28",50.4875,52.0369,50.4751,51.5039,2644400.0],["2020-07-29",51.3758,51.8014,51.3304,51.6527,2162400.0],["2020-07-30",51.0329,51.2188,50.6982,51.132,2867600.0],["2020-07-31",50.9957,51.5535,50.6032,51.4254,2492600.0],["2020-08-03",51.2767,51.5659,50.8098,51.2519,2435000.0],["2020-08-04",51.004,51.8593,51.004,51.6568,3008200.0],["2020-08-05",51.8469,53.6195,51.7312,52.4873,4208800.0],["2020-08-06",52.8013,53.4748,52.6402,52.9707,2996800.0],["2020-08-07",53.0038,53.9376,52.9046,53.6732,2447000.0],["2020-08-10",53.8674,55.3218,53.5616,55.1896,3568800.0],["2020-08-11",55.7804,55.7804,53.9707,54.1731,2887800.0],["2020-08-12",54.64,55.6441,54.3549,55.4457,2992200.0],["2020-08-13",55.1317,55.83,54.9623,55.6399,2147600.0],["2020-08-14",55.2309,55.3838,54.2062,54.4954,2598400.0],["2020-08-17",53.9541,54.2475,53.2517,53.5822,3395000.0],["2020-08-18",53.5162,53.9211,53.2228,53.45,1776200.0],["2020-08-19",53.7847,53.8426,52.7848,52.979,2989600.0],["2020-08-20",52.5989,52.917,52.0452,52.1526,2320000.0],["2020-08-21",52.2807,52.289,51.5866,51.8469,2257600.0],["2020-08-24",51.946,52.6485,51.599,52.6278,1639400.0],["2020-08-25",52.9253,52.9294,51.6899,51.8593,2016600.0],["2020-08-26",51.5659,51.6899,50.504,50.5495,2555800.0],["2020-08-27",50.8717,51.6899,50.8428,51.0659,2155200.0],["2020-08-28",50.88,51.1858,50.4007,50.5412,2130000.0],["2020-08-31",50.6238,51.1982,50.4999,51.0907,2189200.0],["2020-09-01",50.8387,51.0246,50.2106,50.5123,2098000.0],["2020-09-02",50.5123,51.727,50.2892,51.4626,2451600.0],["2020-09-03",51.6485,52.0204,50.223,50.7065,2220000.0],["2020-09-04",50.9213,51.1031,49.0868,49.9503,2342200.0],["2020-09-08",49.8388,49.9958,48.4546,49.2066,2929600.0],["2020-09-09",49.752,50.5205,49.4091,49.9751,2741600.0],["2020-09-10",49.8677,49.8677,48.7397,48.8058,2116000.0],["2020-09-11",48.6571,48.8223,48.1943,48.6736,2656200.0],["2020-09-14",48.967,49.3925,48.5827,49.2314,3398200.0],["2020-09-15",49.5082,50.0702,48.3637,48.6033,2131400.0],["2020-09-16",48.7314,50.1693,48.4298,49.9297,3040600.0],["2020-09-17",49.4173,50.0454,49.0372,50.0082,3602000.0],["2020-09-18",49.8553,50.1363,49.0578,49.5743,7896200.0],["2020-09-21",48.8595,49.1653,48.1364,48.2025,3460800.0],["2020-09-22",48.405,49.4834,48.2893,49.1901,3150200.0],["2020-09-23",49.2025,49.2727,47.2729,47.3101,3465400.0],["2020-09-24",47.2454,48.7466,46.8409,48.2629,2879400.0],["2020-09-25",47.9168,49.1219,47.8668,49.0427,2204400.0],["2020-09-28",49.1636,49.5055,48.6132,48.6674,2597800.0],["2020-09-29",48.78,49.2011,48.2254,48.4464,1902600.0],["2020-09-30",48.7716,49.5597,48.6507,49.3554,3255800.0],["2020-10-01",49.7808,50.1435,49.3221,49.6765,2670200.0],["2020-10-02",49.2303,50.5981,49.0802,50.2478,2496400.0],["2020-10-05",50.6314,50.8149,49.91,50.7774,1899400.0],["2020-10-06",50.915,52.0659,50.5605,50.9692,2249200.0],["2020-10-07",51.0359,51.4988,50.473,51.1735,2149600.0],["2020-10-08",51.4946,53.0458,51.3653,52.8373,2052200.0],["2020-10-09",53.1709,53.1709,51.995,52.5454,1794000.0],["2020-10-12",52.4036,53.1959,52.1159,52.8665,1614800.0],["2020-10-13",52.4912,53.0708,52.4203,52.7706,2422200.0],["2020-10-14",53.0375,53.3877,52.5704,52.9958,1950400.0],["2020-10-15",52.4328,53.9549,52.3578,53.6004,2893400.0],["2020-10-16",53.6505,54.1592,53.1834,53.4211,2688000.0],["2020-10-19",53.6588,54.1467,52.8832,53.3627,3047400.0],["2020-10-20",53.7964,54.376,53.4962,54.0758,1977800.0],["2020-10-21",54.1175,54.4219,53.7088,53.9173,2399600.0],["2020-10-22",54.0549,55.2476,53.4878,55.16,2268200.0],["2020-10-23",55.5061,55.8814,54.9056,55.8188,2332400.0],["2020-10-26",55.3977,55.3977,54.326,54.7597,2413200.0],["2020-10-27",54.6679,55.235,54.3135,54.3218,2706200.0],["2020-10-28",53.5003,54.2718,52.4245,52.583,3352200.0],["2020-10-29",52.3536,53.884,51.9908,53.05,2497200.0],["2020-10-30",52.6955,53.1959,51.6989,52.2744,3069600.0],["2020-11-02",52.9582,53.3919,52.4704,53.2168,2694000.0],["2020-11-03",53.8923,54.3802,53.6213,53.8339,1870800.0],["2020-11-04",53.7088,55.0015,53.4003,53.5545,1859600.0],["2020-11-05",52.8623,54.597,52.8623,52.9624,3145400.0],["2020-11-06",53.1125,53.4962,51.9741,52.0534,3296800.0],["2020-11-09",54.7263,55.7021,54.2009,54.3719,4296000.0],["2020-11-10",54.4219,57.049,54.3885,56.6945,5543000.0],["2020-11-11",56.8571,56.9697,55.381,55.7271,3997400.0],["2020-11-12",55.3893,55.6103,54.3427,55.1683,3320200.0],["2020-11-13",55.6062,56.4068,55.1016,56.1065,3070400.0],["2020-11-16",57.1032,57.3242,56.019,56.4777,2798400.0],["2020-11-17",56.1983,56.4818,55.7646,55.9022,3271600.0],["2020-11-18",56.3818,56.8613,55.4686,55.4769,3383400.0],["2020-11-19",55.1642,55.4727,53.9841,54.3135,3423000.0],["2020-11-20",54.3552,55.0057,54.2509,54.3844,2706200.0],["2020-11-23",54.5637,55.0224,54.1217,54.6429,2732400.0],["2020-11-24",55.1767,55.5519,54.9056,55.1725,2360400.0],["2020-11-25",55.1725,55.1933,54.4427,55.0265,2563400.0],["2020-11-27",54.9515,55.0349,54.2217,54.4011,964000.0],["2020-11-30",54.1258,54.3969,53.0667,53.1584,4876800.0],["2020-12-01",53.6088,54.1884,53.2251,53.2752,2739400.0],["2020-12-02",53.6379,54.8722,53.2335,54.8055,4898600.0],["2020-12-03",54.5637,55.3643,54.2384,55.0474,3544200.0],["2020-12-04",54.8389,55.2184,53.1167,53.4461,4988000.0],["2020-12-07",53.2293,53.7922,53.0416,53.4711,3153400.0],["2020-12-08",53.1959,54.2301,53.1959,53.9173,3138400.0],["2020-12-09",53.9924,54.0466,53.5212,53.7756,2719600.0],["2020-12-10",53.8673,54.0007,53.4169,53.6796,2624400.0],["2020-12-11",53.2126,53.7755,53.0541,53.3752,3361200.0],["2020-12-14",53.7964,54.2176,53.3752,53.3919,2797600.0],["2020-12-15",53.7714,54.8347,53.4169,54.6054,3331600.0],["2020-12-16",54.8723,55.0349,53.8339,53.8423,3438600.0],["2020-12-17",54.2101,55.7866,54.0714,55.383,5965800.0],["2020-12-18",55.6311,55.8202,54.6473,54.9458,7468400.0],["2020-12-21",54.1849,54.3657,53.1801,53.2684,4649200.0],["2020-12-22",53.2054,53.5585,52.8228,53.0835,1926600.0],["2020-12-23",53.4534,53.7603,52.9237,52.9489,1486200.0],["2020-12-24",52.9573,53.0456,52.4319,52.9279,739600.0],["2020-12-28",53.1129,53.7645,53.0204,53.1759,1598400.0],["2020-12-29",53.4366,53.5627,53.0162,53.1339,1613800.0],["2020-12-30",53.0456,53.4282,52.6589,52.8943,2625800.0],["2020-12-31",52.9321,53.63,52.5538,53.5627,1896200.0],["2021-01-04",53.4912,53.5879,51.8181,52.0451,4044000.0],["2021-01-05",52.1292,52.2679,51.1917,51.8811,4780200.0],["2021-01-06",52.0114,52.5201,51.4986,52.0493,3805800.0],["2021-01-07",52.1376,52.3982,50.2206,50.4055,5234400.0],["2021-01-08",50.6115,50.6704,50.1911,50.3551,5687200.0],["2021-01-11",50.3257,50.5401,49.2957,49.7791,5660400.0],["2021-01-12",49.5942,49.6909,48.2783,49.6068,5135800.0],["2021-01-13",49.6488,51.1328,49.468,50.931,4414600.0],["2021-01-14",51.2884,52.4781,51.1454,51.5112,5735400.0],["2021-01-15",51.4313,52.2763,51.0992,51.3556,3200200.0],["2021-01-19",51.4565,51.6037,50.889,51.0698,3175000.0],["2021-01-20",50.9058,51.7634,50.6872,51.6541,3360600.0],["2021-01-21",51.322,51.8685,51.2926,51.4439,2912000.0],["2021-01-22",51.3304,51.5868,50.6956,51.0571,2550600.0],["2021-01-25",50.868,53.0414,50.6578,52.9573,5062200.0],["2021-01-26",53.1045,53.3357,52.373,52.3772,2824800.0],["2021-01-27",52.0787,52.2216,49.9893,50.4265,4111200.0],["2021-01-28",50.8427,52.6631,50.5569,52.4192,4671400.0],["2021-01-29",52.1292,53.2054,51.7424,52.0283,5570400.0],["2021-02-01",52.0451,52.7597,51.4397,52.5243,3098800.0],["2021-02-02",52.8943,53.5711,52.2132,52.373,3144000.0],["2021-02-03",52.1964,52.5958,51.6583,51.8475,2388200.0],["2021-02-04",51.713,53.0793,51.5784,52.9994,2249400.0],["2021-02-05",53.2937,53.424,52.7513,53.0708,1834200.0],["2021-02-08",53.012,53.239,52.373,52.4865,2157400.0],["2021-02-09",52.621,52.9195,52.0871,52.6925,1444200.0],["2021-02-10",53.0456,53.6468,52.8186,53.3273,2238400.0],["2021-02-11",52.9742,53.2558,52.7345,52.8859,2326600.0],["2021-02-12",52.7135,52.9531,51.8517,52.3393,2251400.0],["2021-02-16",52.3394,52.7598,51.961,52.415,2035600.0],["2021-02-17",52.5496,52.6126,51.8181,52.3856,1541000.0],["2021-02-18",52.2385,52.5075,51.9358,52.2427,2484800.0],["2021-02-19",52.4697,52.806,52.1292,52.3688,2404600.0],["2021-02-22",52.5495,52.5495,50.7292,51.5658,2679200.0],["2021-02-23",52.0535,52.331,51.5028,51.9442,3025800.0],["2021-02-24",51.6331,52.1081,51.1622,51.528,3503800.0],["2021-02-25",51.5238,52.0199,49.859,50.0608,3499600.0],["2021-02-26",50.2416,50.2416,48.7534,48.7576,4276200.0],["2021-03-01",49.0393,50.3845,49.0393,49.5647,2174000.0],["2021-03-02",49.5774,49.6909,49.0939,49.241,4291000.0],["2021-03-03",48.9257,49.3798,48.2027,49.1738,2789600.0],["2021-03-04",49.4933,50.4476,49.0056,49.1822,2994400.0],["2021-03-05",49.653,50.4055,49.0729,50.0986,2677800.0],["2021-03-08",50.2332,52.0409,50.1365,51.6709,3384400.0],["2021-03-09",51.6877,52.4403,51.528,51.8895,2563800.0],["2021-03-10",52.0072,53.3777,51.919,53.1759,4829800.0],["2021-03-11",52.6421,54.0798,52.6421,53.3525,3868600.0],["2021-03-12",53.6384,54.2227,53.239,54.126,2974000.0],["2021-03-15",54.2732,55.7025,54.1681,55.4923,4490000.0],["2021-03-16",55.0887,55.589,54.7272,55.1686,3270800.0],["2021-03-17",55.2065,55.2779,54.0378,54.4371,3353200.0],["2021-03-18",54.2312,54.7104,54.0378,54.4876,3389800.0],["2021-03-19",54.6599,54.8912,53.857,54.0714,12162600.0],["2021-03-22",53.8107,54.0924,53.3567,53.8528,2706400.0],["2021-03-23",53.8107,54.6726,53.6678,54.4497,2889200.0],["2021-03-24",54.0469,55.09,54.0469,54.6829,2344800.0],["2021-03-25",55.0179,55.726,54.4667,55.5352,2745000.0],["2021-03-26",55.7217,56.1372,55.2257,56.027,2643000.0],["2021-03-29",56.0058,56.5188,55.7005,56.0482,2875800.0],["2021-03-30",55.5733,55.9846,55.3401,55.7853,1658400.0],["2021-03-31",55.7684,56.3577,55.5309,56.2136,2760200.0],["2021-04-01",56.1415,56.3874,55.4631,55.8829,1867000.0],["2021-04-05",56.1839,57.3457,56.1839,56.7478,2588000.0],["2021-04-06",56.4383,57.1252,56.2984,56.9174,2239800.0],["2021-04-07",56.892,57.0955,56.2263,56.6121,2604800.0],["2021-04-08",56.7648,57.3244,56.4298,56.4553,2706800.0],["2021-04-09",56.5104,57.0912,56.5104,56.9344,2014200.0],["2021-04-12",57.1294,57.5789,56.2645,56.5146,2885200.0],["2021-04-13",56.2645,57.3711,55.8023,57.2566,2855800.0],["2021-04-14",57.1548,57.5576,57.0022,57.4262,2109400.0],["2021-04-15",57.4304,58.4226,57.4262,58.3548,2755600.0],["2021-04-16",58.4608,58.8593,58.3336,58.571,2756200.0],["2021-04-19",59.012,59.1773,58.3378,58.6134,2776000.0],["2021-04-20",58.5752,59.4063,58.4692,59.3003,2414600.0],["2021-04-21",59.2918,59.4868,58.4607,58.766,2580200.0],["2021-04-22",58.766,58.8932,58.1894,58.2784,1855000.0],["2021-04-23",58.3039,58.3208,57.7612,58.1173,1604200.0],["2021-04-26",58.1258,58.1258,57.4304,57.8714,2181600.0],["2021-04-27",57.9392,57.9392,57.0149,57.21,2413400.0],["2021-04-28",57.388,57.4813,56.786,57.2057,2079200.0],["2021-04-29",57.3372,57.7569,57.2057,57.7145,4028800.0],["2021-04-30",57.846,58.3505,57.4177,58.3293,2415800.0],["2021-05-03",58.4311,59.0883,58.0749,58.5371,1876400.0],["2021-05-04",58.5922,58.7576,58.2149,58.5032,2478200.0],["2021-05-05",58.7788,58.8254,56.9004,57.4432,2525400.0],["2021-05-06",57.5831,57.9859,57.1803,57.9223,2224400.0],["2021-05-07",57.6636,58.8635,57.5322,58.4353,1809000.0],["2021-05-10",58.7067,59.5547,58.5583,58.9441,1631000.0],["2021-05-11",58.9484,59.012,58.1173,58.7406,2617800.0],["2021-05-12",58.6897,58.7576,57.2057,57.3287,2932200.0],["2021-05-13",57.2736,58.7194,57.0234,58.3972,1796200.0],["2021-05-14",58.6346,59.1392,58.2997,58.5583,1892200.0],["2021-05-17",58.5837,58.7618,57.9689,58.3166,2772600.0],["2021-05-18",58.2742,58.4268,58.0071,58.236,3633000.0],["2021-05-19",58.0792,58.1682,57.0446,57.6424,3504600.0],["2021-05-20",57.7272,57.9562,57.3456,57.5534,7501200.0],["2021-05-21",57.6594,58.236,57.6594,58.0749,3352000.0],["2021-05-24",58.3717,58.8466,58.3632,58.4099,1921000.0],["2021-05-25",58.3929,58.4989,57.2905,57.4304,2413800.0],["2021-05-26",57.5873,58.4438,57.3329,58.1004,4214800.0],["2021-05-27",58.2318,58.3166,57.2057,57.3669,11332800.0],["2021-05-28",57.6424,58.0368,57.1209,57.4474,4115200.0],["2021-06-01",57.706,57.8587,57.3626,57.634,4812800.0],["2021-06-02",57.6976,57.8545,57.2057,57.5958,5493000.0],["2021-06-03",57.1761,58.2572,57.1761,58.0919,3373800.0],["2021-06-04",58.2403,58.4141,57.617,57.8417,3572200.0],["2021-06-07",57.9859,58.1046,57.6509,57.7061,2966200.0],["2021-06-08",57.9223,57.9223,57.0234,57.4262,3749800.0],["2021-06-09",57.8332,59.3469,57.5831,59.1222,4222400.0],["2021-06-10",59.1222,59.6734,58.9144,59.2282,2978400.0],["2021-06-11",59.3766,60.4536,59.1264,60.3094,5048400.0],["2021-06-14",60.6019,60.9115,60.0677,60.7376,5340000.0],["2021-06-15",60.7631,61.4499,60.5638,61.0811,2812000.0],["2021-06-16",61.1871,61.3736,59.7328,59.8515,3367000.0],["2021-06-17",59.8557,60.2416,59.4614,59.6056,2622000.0],["2021-06-18",59.0756,59.2621,58.3929,58.4141,6455400.0],["2021-06-21",58.7109,59.2579,58.0876,58.7067,3483400.0],["2021-06-22",58.4862,58.6346,57.9944,58.0664,2969800.0],["2021-06-23",57.9817,57.9817,57.1125,57.4771,2351400.0],["2021-06-24",57.5322,57.8629,57.2948,57.4729,2117000.0],["2021-06-25",57.3414,58.3293,57.3287,58.2869,3090600.0],["2021-06-28",58.5159,58.6007,57.9647,58.2064,2414600.0],["2021-06-29",57.9435,57.9435,56.2729,56.6969,4943400.0],["2021-06-30",56.2433,56.6842,55.5352,56.1712,5431400.0],["2021-07-01",56.1839,57.0997,55.8362,56.8538,4369000.0],["2021-07-02",56.9047,57.2397,56.3577,57.1506,3132600.0],["2021-07-06",56.9497,57.172,56.1118,57.0138,2540600.0],["2021-07-07",56.9369,57.1335,56.5949,57.048,2035000.0],["2021-07-08",56.5821,56.9839,56.2914,56.3982,2640000.0],["2021-07-09",56.5479,56.9198,56.1332,56.7958,3072600.0],["2021-07-12",56.6462,57.1335,56.4153,57.0437,1893400.0],["2021-07-13",57.001,57.1463,56.2059,56.4794,1695200.0],["2021-07-14",56.6077,56.8856,56.2785,56.5008,3171000.0],["2021-07-15",56.1973,56.6932,56.0904,56.6675,3270000.0],["2021-07-16",56.8001,57.6123,56.5692,57.3686,3445600.0],["2021-07-19",57.0822,57.3173,54.9063,55.4962,3934800.0],["2021-07-20",55.4962,56.5179,55.4962,56.394,2782200.0],["2021-07-21",56.5949,56.9924,55.6117,55.7014,2128800.0],["2021-07-22",55.6587,55.8938,55.1585,55.197,1645200.0],["2021-07-23",55.3381,55.9921,55.291,55.881,1372200.0],["2021-07-26",55.8767,56.1289,55.6288,55.8724,1604000.0],["2021-07-27",55.8724,56.7872,55.4749,56.6975,2447000.0],["2021-07-28",56.7274,56.8984,55.9836,56.7616,2063600.0],["2021-07-29",57.0395,57.0395,56.3555,56.612,1564200.0],["2021-07-30",56.4752,56.954,55.6459,55.851,2268000.0],["2021-08-02",56.0221,56.7274,55.8767,56.1076,1667400.0],["2021-08-03",56.3213,56.612,56.0221,56.4196,1478600.0],["2021-08-04",55.9708,56.0221,55.1885,55.9408,1996200.0],["2021-08-05",55.7912,56.8471,55.7485,56.83,1902000.0],["2021-08-06",56.9497,57.0694,56.4923,56.5692,1422200.0],["2021-08-09",56.5521,56.6676,55.7399,56.1118,1651600.0],["2021-08-10",56.0391,56.4966,55.8938,56.3213,1297200.0],["2021-08-11",56.4282,56.6889,56.2315,56.4282,2002400.0],["2021-08-12",56.3213,56.7787,56.223,56.6077,1214400.0],["2021-08-13",56.7787,57.219,56.535,57.1848,1416600.0],["2021-08-16",57.3002,57.9457,56.954,57.0993,2261800.0],["2021-08-17",56.7872,57.296,56.5265,57.2361,1472400.0],["2021-08-18",57.2105,57.2105,56.4624,56.6804,1546400.0],["2021-08-19",56.6718,57.3558,56.3427,56.4153,2050800.0],["2021-08-20",56.2443,57.1335,55.8895,57.0095,4974000.0],["2021-08-23",57.2746,57.2746,56.2828,56.3811,2415200.0],["2021-08-24",56.4538,56.5179,55.7698,55.9878,3256000.0],["2021-08-25",55.9366,56.3555,55.7143,56.2529,1727600.0],["2021-08-26",56.1375,56.6376,56.0007,56.3384,2096800.0],["2021-08-27",56.4538,56.6633,56.1888,56.3683,2097800.0],["2021-08-30",56.6077,56.6419,56.2914,56.3469,1195200.0],["2021-08-31",56.3982,56.9411,56.1546,56.5821,3472000.0],["2021-09-01",56.8343,57.4199,56.6504,57.1121,2399600.0],["2021-09-02",57.2404,57.7448,57.2019,57.561,2766200.0],["2021-09-03",57.4841,57.4841,57.001,57.0309,1281600.0],["2021-09-07",56.8642,57.2404,56.5137,56.5179,1982600.0],["2021-09-08",56.535,57.7021,56.4281,57.2831,1881200.0],["2021-09-09",57.2147,57.5225,57.0865,57.2019,1780600.0],["2021-09-10",57.1848,57.2105,56.612,56.6376,2085000.0],["2021-09-13",57.2489,57.8773,57.0566,57.2831,2490200.0],["2021-09-14",57.4969,57.7576,56.9711,57.2105,2562000.0],["2021-09-15",57.5097,58.4844,56.9198,58.463,3930600.0],["2021-09-16",58.4288,58.8263,57.5182,57.7619,2627600.0],["2021-09-17",57.7619,58.4887,56.9625,57.0181,6363600.0],["2021-09-20",56.5094,56.9753,55.3552,56.0135,3241400.0],["2021-09-21",56.3384,56.6505,55.757,55.7741,2008000.0],["2021-09-22",56.1033,56.4795,55.8382,55.9323,1842400.0],["2021-09-23",55.9323,56.4582,55.5141,55.6262,2096600.0],["2021-09-24",55.6434,56.2341,55.6434,55.9452,1714600.0],["2021-09-27",56.0573,56.7686,55.4322,55.5572,2019600.0],["2021-09-28",55.4063,55.5012,53.2637,53.2939,4786600.0],["2021-09-29",53.3973,55.2339,53.2809,54.9493,4334600.0],["2021-09-30",55.2942,55.5313,54.5182,54.5355,2997800.0],["2021-10-01",55.0011,55.2641,54.044,54.1389,2334400.0],["2021-10-04",53.8888,54.8028,53.8586,54.5441,2469400.0],["2021-10-05",54.5915,54.9752,54.3587,54.5958,2552400.0],["2021-10-06",54.1992,55.1649,53.8328,55.083,3695600.0],["2021-10-07",55.3503,55.527,53.8888,54.1432,4342200.0],["2021-10-08",54.2251,54.5312,53.4965,53.725,2392800.0],["2021-10-11",53.7034,53.8371,53.0654,53.0826,2083600.0],["2021-10-12",53.3198,53.794,53.074,53.6345,3887800.0],["2021-10-13",53.018,54.7769,52.9231,54.6864,3511400.0],["2021-10-14",54.9709,55.3373,54.751,55.208,2629400.0],["2021-10-15",55.333,55.9323,55.1002,55.3589,2484000.0],["2021-10-18",55.0657,55.4494,54.5872,54.9321,2787400.0],["2021-10-19",55.3417,55.9021,55.2684,55.803,1810600.0],["2021-10-20",56.0702,56.7902,55.9969,56.5962,1970800.0],["2021-10-21",56.6005,56.7385,56.109,56.1564,1662800.0],["2021-10-22",56.3116,56.6436,56.178,56.5488,1112400.0],["2021-10-25",56.566,56.7385,56.0444,56.1996,1519600.0],["2021-10-26",56.5315,57.1954,56.3936,56.6652,1491600.0],["2021-10-27",56.691,56.9626,55.9107,55.9883,1519800.0],["2021-10-28",55.9797,56.4453,55.6908,55.9236,1934800.0],["2021-10-29",55.859,56.0271,54.7036,55.0226,3132200.0],["2021-11-01",55.1347,55.7167,55.0226,55.5658,2034800.0],["2021-11-02",55.7253,55.7253,54.7769,55.1951,3018800.0],["2021-11-03",55.0571,55.5572,54.695,55.2597,3198200.0],["2021-11-04",55.2597,55.4279,54.4967,54.9019,4234600.0],["2021-11-05",54.6907,55.9452,54.5096,54.9019,3763600.0],["2021-11-08",55.1218,55.1433,53.9104,54.1389,2821000.0],["2021-11-09",54.0268,54.1949,53.6215,53.9147,3098000.0],["2021-11-10",54.044,54.4148,53.4879,53.7207,2421600.0],["2021-11-11",53.4879,53.7552,52.2808,52.423,3082600.0],["2021-11-12",52.423,52.6774,52.3411,52.6386,1911200.0],["2021-11-15",52.9964,53.8802,52.755,53.6991,3092000.0],["2021-11-16",53.8586,55.3373,53.6991,54.3199,6631200.0],["2021-11-17",54.0699,54.1345,53.4793,53.5612,2640200.0],["2021-11-18",53.5612,53.9923,52.8542,52.9145,2846800.0],["2021-11-19",53.1775,53.1904,52.5481,52.9231,3648400.0],["2021-11-22",52.9016,54.1302,52.8671,53.8673,3549000.0],["2021-11-23",54.0742,54.6389,53.7465,54.0268,3455200.0],["2021-11-24",53.9535,54.5312,53.8716,54.1173,2537200.0],["2021-11-26",53.393,53.4879,52.367,52.4575,2265600.0],["2021-11-29",53.074,54.0225,52.7895,53.5439,4434600.0],["2021-11-30",53.0309,53.1732,51.5996,51.6772,5752000.0],["2021-12-01",52.1945,53.2723,51.5436,51.5867,3417400.0],["2021-12-02",51.6557,53.1775,51.6039,52.7636,3246000.0],["2021-12-03",53.1516,53.4017,52.4187,53.3499,3204800.0],["2021-12-06",53.919,54.8717,53.5913,54.0871,3083400.0],["2021-12-07",54.2509,54.9666,53.8931,54.7122,3152600.0],["2021-12-08",54.5743,54.9666,54.2078,54.3717,2822600.0],["2021-12-09",54.4148,54.8588,53.7077,54.4061,3397600.0],["2021-12-10",54.945,54.9537,54.363,54.6605,2614600.0],["2021-12-13",54.4363,54.7941,54.2078,54.4449,3414000.0],["2021-12-14",54.4924,55.0097,54.2984,54.3846,3625200.0],["2021-12-15",54.4148,55.1606,54.169,55.0485,2844600.0],["2021-12-16",55.1821,56.1004,55.1045,55.4365,4772400.0],["2021-12-17",55.1908,55.4537,54.4363,54.695,6197800.0],["2021-12-20",54.1173,55.1563,53.6474,54.9881,2772000.0],["2021-12-21",55.4322,56.109,55.3201,55.402,3165800.0],["2021-12-22",55.6629,56.4717,55.6586,56.163,3268800.0],["2021-12-23",56.0456,56.6761,55.9456,56.2717,2648200.0],["2021-12-27",56.5195,56.6804,56.1847,56.5978,1468400.0],["2021-12-28",56.6239,57.0109,56.5239,56.8717,1235000.0],["2021-12-29",56.8326,57.2022,56.5978,57.1587,2889000.0],["2021-12-30",57.224,57.4892,56.9804,57.2979,1466600.0],["2021-12-31",57.1413,57.7675,57.0022,57.5196,1461400.0],["2022-01-03",57.6153,57.6153,56.9326,57.3935,2070600.0],["2022-01-04",57.6153,58.9633,57.6153,58.4285,5013800.0],["2022-01-05",58.5458,59.5242,58.5241,58.785,4007600.0],["2022-01-06",59.0198,59.646,58.6285,59.2068,3353200.0],["2022-01-07",59.2068,60.6287,58.6589,60.0982,3569200.0],["2022-01-10",60.2243,60.3982,59.572,59.8764,3206400.0],["2022-01-11",59.7286,59.9547,58.685,59.0676,2818400.0],["2022-01-12",59.0285,59.3851,58.8372,59.2329,2253400.0],["2022-01-13",59.1198,59.6416,59.1198,59.5199,3179000.0],["2022-01-14",59.3198,60.146,58.8633,59.9895,3054400.0],["2022-01-18",59.6025,59.9634,58.8241,59.0155,4367400.0],["2022-01-19",59.1459,59.9634,59.0068,59.0807,3066400.0],["2022-01-20",59.1198,59.6155,58.5589,58.6502,2765600.0],["2022-01-21",58.9676,59.5286,58.5154,58.6589,3519400.0],["2022-01-24",58.4067,58.6154,56.5021,57.2457,6652000.0],["2022-01-25",56.937,58.5893,56.3934,58.2328,3945200.0],["2022-01-26",58.2763,59.2981,57.911,58.5459,3691800.0],["2022-01-27",59.2981,59.7634,58.6459,59.1198,3697000.0],["2022-01-28",58.9198,59.5634,58.3197,59.5112,3558400.0],["2022-01-31",59.0329,60.133,58.9155,60.0765,8547800.0],["2022-02-01",59.9156,60.333,59.0459,59.1894,4408400.0],["2022-02-02",59.2372,60.2765,59.0329,60.0938,3493000.0],["2022-02-03",60.033,60.133,59.4807,59.5807,2315600.0],["2022-02-04",59.1372,59.946,58.9894,59.2546,3055400.0],["2022-02-07",59.2851,59.8808,59.159,59.5721,1837000.0],["2022-02-08",59.9199,60.2461,59.6634,59.9678,2073800.0],["2022-02-09",60.3113,60.4417,59.4677,59.8982,2367600.0],["2022-02-10",59.5286,60.0852,58.7763,58.9459,2959600.0],["2022-02-11",59.3199,59.6199,58.8415,59.1285,2209800.0],["2022-02-14",59.3285,59.4025,58.1284,58.7589,2922600.0],["2022-02-15",59.0763,59.3503,58.2415,58.5285,1778400.0],["2022-02-16",58.6241,59.085,58.4023,58.8024,1888000.0],["2022-02-17",58.685,59.0763,58.2154,58.872,2066200.0],["2022-02-18",58.685,59.2677,58.4893,58.9242,2740400.0],["2022-02-22",59.4416,59.4416,58.4067,58.9242,2464000.0],["2022-02-23",59.0763,59.3372,58.0849,58.111,2570200.0],["2022-02-24",57.7892,58.5546,56.9674,58.3676,4065000.0],["2022-02-25",59.5329,61.7245,59.2111,61.5027,4331200.0],["2022-02-28",61.9288,63.3551,61.2418,62.7115,6548600.0],["2022-03-01",62.7246,63.5943,62.2811,63.1246,4549400.0],["2022-03-02",63.2855,64.8944,63.129,64.5161,5519000.0],["2022-03-03",64.5161,65.4249,64.4291,65.0553,4623400.0],["2022-03-04",64.8248,66.0902,64.6813,66.0598,3750600.0],["2022-03-07",65.7597,66.6555,65.1553,66.4598,4574800.0],["2022-03-08",67.0164,67.499,66.125,66.699,3898200.0],["2022-03-09",67.012,67.2903,66.1424,66.225,3227600.0],["2022-03-10",66.425,67.5599,66.0032,67.5208,3200200.0],["2022-03-11",67.4817,68.2991,66.9294,67.0555,3354400.0],["2022-03-14",67.8034,67.8121,66.0728,66.9512,4725400.0],["2022-03-15",68.0382,68.3339,66.825,67.4034,3616400.0],["2022-03-16",67.399,67.6078,66.3468,67.1251,3356000.0],["2022-03-17",67.2642,67.9774,66.8859,67.76,4446000.0],["2022-03-18",67.6556,68.26,67.3164,67.96,8650000.0],["2022-03-21",68.26,69.3558,68.1687,69.2471,4407800.0],["2022-03-22",68.934,69.1514,68.2557,68.7601,6813600.0],["2022-03-23",68.634,69.7037,68.3339,69.321,5044800.0],["2022-03-24",69.0998,69.6867,68.964,69.5772,2620200.0],["2022-03-25",69.6123,71.2021,69.5816,71.154,2851800.0],["2022-03-28",70.8868,71.443,70.4619,71.443,2952600.0],["2022-03-29",71.4605,72.2576,70.913,72.2401,3611800.0],["2022-03-30",72.3584,73.5365,72.2664,73.4139,3128000.0],["2022-03-31",73.1424,74.2592,72.9453,73.6329,3501800.0],["2022-04-01",73.3701,74.7147,73.0854,74.6052,2098200.0],["2022-04-04",74.2811,74.2811,72.4022,73.0372,3161200.0],["2022-04-05",73.1248,74.395,71.9204,72.2795,5232400.0],["2022-04-06",72.6606,73.83,72.319,73.7249,4225200.0],["2022-04-07",73.6811,73.7862,72.6343,73.6022,3385600.0],["2022-04-08",73.8212,74.7935,73.6767,74.3643,2471200.0],["2022-04-11",74.4607,74.6928,73.484,73.6898,2410200.0],["2022-04-12",73.4402,74.5439,73.3307,74.2942,2533000.0],["2022-04-13",74.9074,74.9074,73.6548,74.6403,2346600.0],["2022-04-14",75.0038,75.4987,74.7848,75.0038,2196800.0],["2022-04-18",75.3016,75.7001,74.7016,74.9468,2375000.0],["2022-04-19",75.1965,75.4286,74.5001,74.5746,3440600.0],["2022-04-20",75.3191,75.8929,74.8899,75.6257,1918000.0],["2022-04-21",75.4374,75.8403,74.6052,74.6446,2462800.0],["2022-04-22",74.6753,74.6884,73.6723,73.6855,3278800.0],["2022-04-25",73.83,73.83,71.6138,72.4328,6193400.0],["2022-04-26",72.6037,73.3657,71.9554,72.0211,2591600.0],["2022-04-27",72.0912,72.5817,71.1101,71.6926,2980800.0],["2022-04-28",71.9905,72.9059,71.6094,72.4854,2790200.0],["2022-04-29",72.1657,72.17,70.5364,70.6722,3442400.0],["2022-05-02",70.9087,71.2985,69.3144,69.9276,2912200.0],["2022-05-03",70.4926,71.3598,69.9451,70.3787,3297000.0],["2022-05-04",71.1276,72.1788,70.7028,72.0518,3010200.0],["2022-05-05",70.624,71.8722,70.0502,70.567,3174800.0],["2022-05-06",70.0896,72.5598,70.0896,72.2226,3290600.0],["2022-05-09",71.7189,72.1438,70.7116,70.9656,3016600.0],["2022-05-10",71.2415,71.8985,68.7538,69.4371,2907400.0],["2022-05-11",69.6779,71.1277,69.3232,69.5597,4267600.0],["2022-05-12",69.6166,69.9232,68.2063,69.183,3724000.0],["2022-05-13",69.8926,70.7729,69.1743,70.5408,2483800.0],["2022-05-16",70.8824,71.1276,70.0853,70.7378,2336400.0],["2022-05-17",71.0357,71.789,70.186,71.7627,2425000.0],["2022-05-18",71.9817,72.3978,71.0926,71.2941,2965000.0],["2022-05-19",71.1364,71.4605,69.9013,70.9043,2242000.0],["2022-05-20",71.2853,71.3291,69.6692,70.1247,3136600.0],["2022-05-23",71.1233,71.9467,70.6327,71.7364,2366400.0],["2022-05-24",71.7496,73.0241,71.3817,72.7525,3359400.0],["2022-05-25",73.1073,73.357,72.4416,73.0285,2660000.0],["2022-05-26",73.3438,73.6066,72.0693,72.2007,2524800.0],["2022-05-27",72.1701,73.1906,71.9423,72.9891,2855200.0],["2022-05-31",72.6343,72.6343,71.5875,71.7671,5768200.0],["2022-06-01",72.0649,72.0649,71.1408,71.6182,2481400.0],["2022-06-02",71.8985,71.8985,70.0415,71.351,2462200.0],["2022-06-03",71.1364,71.3028,70.0765,70.186,2547000.0],["2022-06-06",70.4138,70.9963,70.2473,70.589,1714400.0],["2022-06-07",70.44,71.7364,70.0239,71.697,2638600.0],["2022-06-08",71.3817,71.3817,69.586,69.8356,2475200.0],["2022-06-09",69.7524,69.7524,67.7596,67.9567,3615600.0],["2022-06-10",67.383,68.3377,67.0194,67.7377,3084400.0],["2022-06-13",66.8442,66.8486,64.3565,64.4529,3838200.0],["2022-06-14",65.0179,65.0179,62.3243,63.428,3503600.0],["2022-06-15",63.958,64.3346,62.6002,63.393,2810000.0],["2022-06-16",62.4338,62.5389,61.4133,62.1754,3633600.0],["2022-06-17",62.2323,62.4688,59.9198,61.0936,11800800.0],["2022-06-21",61.8776,62.9857,61.571,62.5521,2970800.0],["2022-06-22",61.9827,63.4236,61.9827,62.8236,3182600.0],["2022-06-23",63.1433,64.1244,62.8937,64.0981,3255600.0],["2022-06-24",64.4485,65.6617,64.2864,65.4515,4457800.0],["2022-06-27",65.3814,66.2792,65.0792,65.9902,2290400.0],["2022-06-28",66.4676,67.326,66.1128,66.2267,3157400.0],["2022-06-29",66.4807,66.6515,65.2587,65.8325,2303200.0],["2022-06-30",65.2806,66.3887,65.2106,65.815,4120200.0],["2022-07-01",66.1347,67.453,65.6573,67.2559,3277200.0],["2022-07-05",66.8924,67.0282,63.7784,64.3784,3323800.0],["2022-07-06",65.109,65.9432,64.4424,65.0913,3164000.0],["2022-07-07",65.4224,65.8417,65.0295,65.1884,1990600.0],["2022-07-08",65.2105,65.3959,64.5704,65.0074,3111600.0],["2022-07-11",64.9103,65.674,64.5484,65.5636,1410600.0],["2022-07-12",64.9942,65.8373,64.5748,64.822,2398400.0],["2022-07-13",64.1687,65.5327,63.798,64.7691,2626600.0],["2022-07-14",65.3297,65.493,63.873,65.3341,3484800.0],["2022-07-15",65.7799,66.932,64.7691,66.7599,5307400.0],["2022-07-18",66.5524,67.0159,65.877,65.93,3367600.0],["2022-07-19",66.2964,67.1836,66.0845,66.9143,2443600.0],["2022-07-20",67.0115,67.656,66.2787,67.4352,3849400.0],["2022-07-21",67.3205,67.8457,66.6804,67.7531,2650200.0],["2022-07-22",68.0002,68.7286,67.6295,68.0841,1705200.0],["2022-07-25",67.9252,69.9601,67.7884,69.863,2823000.0],["2022-07-26",69.7129,70.8739,69.7129,70.4854,2572400.0],["2022-07-27",70.2559,70.8562,69.5761,70.6046,2275800.0],["2022-07-28",71.1961,72.3923,70.6532,72.2069,2038000.0],["2022-07-29",72.026,73.4076,71.9421,73.1869,5935200.0],["2022-08-01",73.0545,73.2664,72.2643,72.9971,2300000.0],["2022-08-02",73.2266,73.6239,72.1672,72.2599,2173200.0],["2022-08-03",72.1451,72.8911,71.2049,72.644,2970800.0],["2022-08-04",71.9509,72.8205,70.9798,71.2623,3449600.0],["2022-08-05",71.0681,71.1255,69.6247,70.534,3714000.0],["2022-08-08",71.0284,71.5139,70.5693,71.0504,2180200.0],["2022-08-09",71.4963,72.0789,71.3418,71.7523,2466800.0],["2022-08-10",72.2555,72.4894,71.6596,72.1628,2115000.0],["2022-08-11",72.3967,72.7984,71.8715,72.3438,1616400.0],["2022-08-12",72.6528,73.4782,72.4409,73.4385,1583200.0],["2022-08-15",73.2134,74.1403,72.9309,73.9461,1466000.0],["2022-08-16",73.9241,74.6656,73.8137,74.6215,2132000.0],["2022-08-17",74.3522,75.138,74.3081,74.8599,2004800.0],["2022-08-18",75.0408,75.778,75.0276,75.2351,1718600.0],["2022-08-19",75.2527,75.5529,74.8466,75.0673,1888800.0],["2022-08-22",74.5111,74.7672,73.9858,74.233,1503400.0],["2022-08-23",74.2595,74.5023,73.9373,74.2904,1929000.0],["2022-08-24",74.2904,74.7539,73.9505,74.3478,2042600.0],["2022-08-25",74.4714,74.6347,74.0565,74.4538,1787800.0],["2022-08-26",74.6789,74.8378,73.3899,73.5135,1807000.0],["2022-08-29",73.2001,74.9172,72.6969,74.286,1733200.0],["2022-08-30",74.1845,74.6127,73.0986,73.3017,2652400.0],["2022-08-31",72.9662,73.9152,72.7852,72.8205,2818800.0],["2022-09-01",72.7676,74.1845,72.3129,74.1624,1969400.0],["2022-09-02",74.4229,75.2262,73.4252,73.6283,1562200.0],["2022-09-06",73.7342,75.0629,73.7166,74.083,2775400.0],["2022-09-07",74.3213,76.6785,74.3213,76.5814,2742600.0],["2022-09-08",76.4092,76.7315,75.8972,76.3386,1732800.0],["2022-09-09",76.7094,77.195,76.0738,76.7006,3191600.0],["2022-09-12",76.8639,77.8968,76.4401,77.5348,2021600.0],["2022-09-13",76.8286,77.217,74.9967,75.4072,3184800.0],["2022-09-14",75.5043,77.4068,75.5043,76.6741,2165400.0],["2022-09-15",76.4931,76.4931,75.2395,75.4293,2606000.0],["2022-09-16",75.1115,75.3189,74.2286,74.3522,5459200.0],["2022-09-19",74.1977,76.3783,73.9373,76.3342,2558600.0],["2022-09-20",75.6941,76.0958,74.2286,74.5376,2312000.0],["2022-09-21",75.3587,76.0782,73.3326,73.3899,2576000.0],["2022-09-22",73.481,73.6277,72.4943,72.9788,2119200.0],["2022-09-23",72.2454,72.2454,70.8231,71.9076,3107200.0],["2022-09-26",71.6187,71.7076,69.1963,69.8852,3460400.0],["2022-09-27",70.4675,70.4675,68.2184,68.5162,3747600.0],["2022-09-28",69.3296,70.1342,68.614,69.7741,2644200.0],["2022-09-29",69.3785,69.4763,67.1917,67.3295,1941200.0],["2022-09-30",67.6984,67.8006,66.1605,66.645,4334000.0],["2022-10-03",68.014,69.4096,67.3606,68.9474,3196000.0],["2022-10-04",69.3252,70.5786,68.9429,70.063,2020800.0],["2022-10-05",69.0496,69.4141,67.8629,68.2407,3034800.0],["2022-10-06",67.8184,68.0051,66.0761,66.1872,3246600.0],["2022-10-07",66.1916,66.4272,64.7737,65.3515,2723600.0],["2022-10-10",65.6004,66.3516,65.2849,65.5827,2771400.0],["2022-10-11",65.116,66.1205,64.4626,65.3204,2940400.0],["2022-10-12",65.0893,65.2449,62.4847,62.538,3386000.0],["2022-10-13",61.6446,63.6625,60.689,63.5736,5405200.0],["2022-10-14",64.4448,65.0804,62.7247,62.8936,3582400.0],["2022-10-17",64.0092,65.0004,63.8003,64.3915,2585800.0],["2022-10-18",65.5916,65.9694,64.3337,64.6315,3407400.0],["2022-10-19",63.6137,64.2982,63.3114,63.8892,1939800.0],["2022-10-20",63.6537,63.667,61.8846,62.1113,3173200.0],["2022-10-21",62.5202,63.8048,61.9869,63.2403,2707200.0],["2022-10-24",63.7337,64.4715,63.3914,64.067,1756600.0],["2022-10-25",63.9603,65.1738,63.8314,64.9915,2090200.0],["2022-10-26",65.516,65.8716,64.6182,65.5738,3756600.0],["2022-10-27",66.2316,67.2673,66.1027,66.6717,2653400.0],["2022-10-28",67.0317,67.8584,66.9561,67.7339,1909600.0],["2022-10-31",67.574,67.9873,66.9517,67.0895,2615000.0],["2022-11-01",67.2939,67.5606,66.3694,67.3161,1865000.0],["2022-11-02",67.1917,68.4762,66.7561,66.9117,3005000.0],["2022-11-03",66.4228,68.0407,65.3827,67.8317,3761200.0],["2022-11-04",68.6896,68.894,67.7117,68.8185,3832000.0],["2022-11-07",68.8496,68.854,66.0672,66.5428,2186600.0],["2022-11-08",66.9383,67.8717,66.6183,67.4406,2231800.0],["2022-11-09",67.1917,67.8317,66.5828,66.7028,2412000.0],["2022-11-10",68.5474,69.343,67.6184,69.263,2262000.0],["2022-11-11",69.4319,69.4807,67.7517,68.7385,2383000.0],["2022-11-14",68.8096,70.1342,68.6407,69.1652,2851200.0],["2022-11-15",69.8363,70.0452,68.3829,69.0852,2095200.0],["2022-11-16",68.894,70.6719,68.694,69.9652,3145800.0],["2022-11-17",69.1563,69.3696,67.6584,68.4851,2420200.0],["2022-11-18",69.423,70.3831,69.3208,70.1564,2899400.0],["2022-11-21",70.0897,70.792,70.0897,70.5697,1562800.0],["2022-11-22",71.072,71.7698,70.8053,71.2631,1535600.0],["2022-11-23",70.9653,72.5521,70.9653,72.4499,2298600.0],["2022-11-25",72.8588,73.0455,72.2721,72.6543,804000.0],["2022-11-28",72.0543,72.4988,71.632,72.4854,2363000.0],["2022-11-29",72.1743,72.2054,71.5076,71.7031,1376600.0],["2022-11-30",71.6143,73.9567,71.3031,73.8678,4509800.0],["2022-12-01",74.2278,74.7789,73.7922,74.3256,2922200.0],["2022-12-02",73.6055,74.3433,73.4499,73.7522,2172800.0],["2022-12-05",73.0588,73.8455,72.6054,72.7566,1745000.0],["2022-12-06",72.7566,73.9255,72.5076,73.4944,2499800.0],["2022-12-07",73.2499,73.5699,72.0676,72.1921,2724200.0],["2022-12-08",72.1921,72.3521,71.8143,72.0498,2833400.0],["2022-12-09",71.6898,72.5654,71.5209,71.6276,1775800.0],["2022-12-12",72.1565,73.6233,71.3565,73.5744,1602200.0],["2022-12-13",74.6678,74.7834,72.3076,73.1877,2458800.0],["2022-12-14",73.3788,74.0189,72.3832,72.7832,2132200.0],["2022-12-15",72.4099,72.601,71.3298,71.9654,1886200.0],["2022-12-16",71.0053,71.2898,69.423,69.9252,6178200.0],["2022-12-19",70.103,70.5475,69.1874,69.9075,1974800.0],["2022-12-20",69.9519,70.1652,69.3296,69.5741,1943000.0],["2022-12-21",69.939,70.3554,69.6211,70.1808,1774200.0],["2022-12-22",70.0733,70.3778,68.6943,70.3151,2337400.0],["2022-12-23",70.1092,70.7853,69.9211,70.633,1274600.0],["2022-12-27",70.8524,71.2285,70.3241,71.1211,1042400.0],["2022-12-28",71.1524,71.3181,69.7375,69.9928,1588200.0],["2022-12-29",70.0734,70.3241,69.7017,69.7957,1871600.0],["2022-12-30",69.7375,70.0151,68.5868,69.1957,2145200.0],["2023-01-03",69.0883,69.7689,67.4047,68.8241,2655600.0],["2023-01-04",68.9808,70.0286,68.7614,69.4196,1683200.0],["2023-01-05",68.842,69.142,67.6062,68.2734,2009600.0],["2023-01-06",69.1017,70.0107,69.0211,69.1957,2552000.0],["2023-01-09",69.1689,70.6286,69.1196,70.3554,2347400.0],["2023-01-10",70.3107,70.6375,69.339,70.5256,1978000.0],["2023-01-11",70.7405,72.8628,70.7405,72.5629,3111200.0],["2023-01-12",72.724,72.8494,71.7256,72.0569,2355600.0],["2023-01-13",71.748,72.2897,71.1614,72.0121,2257800.0],["2023-01-17",72.1823,73.2703,72.1061,72.433,2947200.0],["2023-01-18",72.7733,72.7733,69.8987,70.1584,2322000.0],["2023-01-19",70.0689,70.3599,68.8689,69.7509,3005800.0],["2023-01-20",70.0644,70.839,69.2002,70.7405,2734400.0],["2023-01-23",70.745,71.6987,70.1942,71.0763,1606000.0],["2023-01-24",70.2435,71.5241,70.1808,71.2465,1675600.0],["2023-01-25",70.7136,71.2375,70.3017,71.1838,1325600.0],["2023-01-26",70.9689,71.8688,70.839,71.8644,1657200.0],["2023-01-27",71.8599,72.8584,71.6629,72.4599,2558800.0],["2023-01-30",72.0569,72.8315,71.9897,72.1957,3074000.0],["2023-01-31",72.1957,72.2494,70.6599,71.7882,3029200.0],["2023-02-01",71.4435,72.2897,71.0047,71.5867,2372200.0],["2023-02-02",71.9897,72.536,70.8345,72.1464,3881000.0],["2023-02-03",71.6718,72.0345,69.245,69.8047,2923600.0],["2023-02-06",69.5495,70.736,69.4062,70.5838,1741200.0],["2023-02-07",69.939,70.4763,69.2226,70.342,1812800.0],["2023-02-08",69.8002,69.8495,68.6763,69.142,2115600.0],["2023-02-09",69.3525,69.9077,68.3316,68.3987,2825400.0],["2023-02-10",68.6316,70.4002,68.439,70.3554,2186400.0],["2023-02-13",70.4539,70.9196,70.333,70.6465,1423200.0],["2023-02-14",70.5659,71.0853,70.0375,70.2301,1792400.0],["2023-02-15",69.8719,71.0002,69.7286,70.9196,2077200.0],["2023-02-16",70.0151,70.8032,69.4331,70.5077,2145600.0],["2023-02-17",70.5793,71.7793,70.1226,70.9644,3693600.0],["2023-02-21",70.5077,70.5077,69.4778,69.5898,2260200.0],["2023-02-22",69.4331,70.4539,69.0032,69.4734,1969000.0],["2023-02-23",69.7778,70.2748,69.1151,69.6972,2038600.0],["2023-02-24",69.0614,69.7599,68.542,69.5271,2154200.0],["2023-02-27",69.8092,70.7181,69.0077,69.348,2385400.0],["2023-02-28",68.7122,68.7749,66.4958,67.1451,7263800.0],["2023-03-01",66.7958,66.9704,65.3003,66.2048,3853400.0],["2023-03-02",65.7928,66.6256,65.2063,66.5764,2635200.0],["2023-03-03",66.8047,67.5838,65.8868,67.5614,2268200.0],["2023-03-06",67.5435,68.1883,67.3644,67.6376,2136000.0],["2023-03-07",67.7988,67.8659,66.066,66.4018,2504000.0],["2023-03-08",66.3883,66.7465,65.9898,66.5451,2184800.0],["2023-03-09",66.6033,67.3241,65.8913,66.0973,2897800.0],["2023-03-10",66.3346,66.7107,64.3376,64.5257,2906400.0],["2023-03-13",64.3869,66.751,64.154,64.463,4426000.0],["2023-03-14",65.2107,66.6256,65.2107,65.7525,3536800.0],["2023-03-15",65.3182,66.0525,64.7809,65.5331,2931800.0],["2023-03-16",65.2107,66.6212,65.0764,66.5764,3102400.0],["2023-03-17",66.2227,66.2719,65.0048,65.0764,7999600.0],["2023-03-20",65.269,66.2809,65.2242,66.048,4174600.0],["2023-03-21",66.4408,66.5581,64.4456,65.7185,5341000.0],["2023-03-22",65.2671,65.5967,64.0935,64.098,3048800.0],["2023-03-23",63.8543,64.3012,62.5452,63.0553,3620600.0],["2023-03-24",63.105,64.5178,62.9921,64.4501,2356200.0],["2023-03-27",65.1137,65.5741,64.6577,65.1453,2164800.0],["2023-03-28",65.0189,66.1564,64.8925,65.6553,1447200.0],["2023-03-29",66.1473,67.2488,66.1473,67.0095,2311200.0],["2023-03-30",67.3571,68.1064,67.1223,67.5105,2204200.0],["2023-03-31",67.6956,68.2463,67.5196,68.2328,2644400.0],["2023-04-03",68.0929,68.3501,67.4112,67.5196,3110000.0],["2023-04-04",67.6776,68.0522,67.1991,67.8265,2079200.0],["2023-04-05",68.1606,69.587,68.1606,69.1265,2694000.0],["2023-04-06",69.4696,70.2686,69.4426,70.1196,2375400.0],["2023-04-10",69.5238,70.2505,69.3477,70.097,1415400.0],["2023-04-11",69.9029,70.1061,69.3974,69.8533,2052200.0],["2023-04-12",70.1377,70.2325,69.1897,69.4922,2138800.0],["2023-04-13",69.1807,70.1603,68.5036,69.8578,1961200.0],["2023-04-14",69.4606,69.7811,68.8918,69.0769,1878400.0],["2023-04-17",69.28,69.9661,68.9731,69.9571,2200800.0],["2023-04-18",69.7721,70.5575,69.7721,70.4266,4150800.0],["2023-04-19",70.6207,71.7853,70.5575,71.3158,3567000.0],["2023-04-20",71.37,71.713,70.4537,70.8419,2961400.0],["2023-04-21",71.3158,71.3745,70.3047,70.7786,1571200.0],["2023-04-24",70.9818,71.2797,70.58,71.2526,1491000.0],["2023-04-25",71.1894,71.6634,71.045,71.3113,1236000.0],["2023-04-26",70.7561,71.2978,69.2936,69.6637,2307000.0],["2023-04-27",70.0068,70.5123,69.6637,70.4582,1874400.0],["2023-04-28",70.4085,70.6162,69.6773,70.1873,2625800.0],["2023-05-01",70.0474,71.5866,69.921,70.6252,2781000.0],["2023-05-02",70.58,70.8464,68.7158,69.1536,3231400.0],["2023-05-03",69.6321,69.8127,68.7293,68.8918,4046000.0],["2023-05-04",69.5464,70.0023,68.8828,69.2845,3188200.0],["2023-05-05",69.0634,70.2776,68.8377,69.93,2587400.0],["2023-05-08",69.8398,70.5033,69.7585,69.9346,1858000.0],["2023-05-09",69.8894,70.5033,69.6366,70.2866,2908000.0],["2023-05-10",70.8825,71.0495,69.754,70.2325,1907600.0],["2023-05-11",70.2596,70.4311,68.8693,69.28,2311200.0],["2023-05-12",69.6953,69.9616,68.8828,69.1943,1779000.0],["2023-05-15",69.3658,69.3929,67.6685,67.9484,1882800.0],["2023-05-16",67.9033,67.9033,65.6508,65.6779,3192400.0],["2023-05-17",65.8133,66.3008,65.3123,66.2692,3392000.0],["2023-05-18",65.8675,66.5987,65.7637,66.4046,3224800.0],["2023-05-19",66.7297,67.2397,65.8043,65.8223,2048000.0],["2023-05-22",65.8539,66.3776,65.5154,65.9397,1730800.0],["2023-05-23",65.8133,66.5356,65.5786,66.1293,1648000.0],["2023-05-24",65.7998,66.2196,65.6824,65.7772,2095200.0],["2023-05-25",65.8404,65.8946,64.5494,64.8112,2064000.0],["2023-05-26",64.7661,64.9376,64.0529,64.9331,2874800.0],["2023-05-30",64.9827,65.5515,64.5268,64.8925,3289400.0],["2023-05-31",65.0234,65.3529,64.1161,64.7887,6058800.0],["2023-06-01",65.0414,65.1768,64.4591,65.082,3820200.0],["2023-06-02",64.9015,65.4432,64.3373,65.2581,2500000.0],["2023-06-05",65.3258,66.5671,65.1949,65.4567,1641600.0],["2023-06-06",65.5289,66.0164,64.9466,65.4838,1832400.0],["2023-06-07",65.5876,67.0863,65.0505,66.9012,1766000.0],["2023-06-08",67.2171,67.497,66.6213,67.2984,1659000.0],["2023-06-09",67.4383,67.4654,66.4678,66.671,2092200.0],["2023-06-12",66.8019,66.9373,66.2015,66.4317,1523800.0],["2023-06-13",65.9442,66.7206,65.7682,66.179,1679800.0],["2023-06-14",66.2467,67.1675,66.1835,66.4859,1660800.0],["2023-06-15",66.7522,67.2939,66.4859,67.0727,1928800.0],["2023-06-16",67.33,67.7001,66.8696,66.8967,4520200.0],["2023-06-20",66.698,67.1223,66.1112,66.5491,1744200.0],["2023-06-21",66.3189,67.0998,65.723,67.0321,1384800.0],["2023-06-22",67.1946,67.2533,65.872,66.1383,2126800.0],["2023-06-23",66.2331,66.6394,64.7345,64.888,3150800.0],["2023-06-26",65.1046,66.0796,64.9015,65.9262,2020200.0],["2023-06-27",66.0571,66.1473,65.4928,66.0255,2336000.0],["2023-06-28",66.0526,66.0526,65.0866,65.5109,2245400.0],["2023-06-29",65.1498,65.9984,65.0053,65.4025,1741200.0],["2023-06-30",65.5921,65.9848,65.1678,65.7185,2283400.0],["2023-07-03",65.6138,66.4103,65.5228,66.0735,606600.0],["2023-07-05",65.7686,67.2659,65.541,66.5468,2757600.0],["2023-07-06",65.8596,65.8596,65.0404,65.6321,4226000.0],["2023-07-07",65.3499,66.1509,65.2179,65.5956,2222400.0],["2023-07-10",65.4591,65.7868,64.8766,65.7413,2271400.0],["2023-07-11",65.9916,66.9109,65.8232,66.8745,2445800.0],["2023-07-12",67.3706,67.7984,67.0156,67.6892,2507600.0],["2023-07-13",67.7392,68.0715,67.4115,68.0669,2521800.0],["2023-07-14",67.9122,68.0077,67.3524,67.5572,1608400.0],["2023-07-17",67.3933,67.4434,66.4831,66.5013,1544800.0],["2023-07-18",66.3967,67.1112,65.541,66.0189,1513400.0],["2023-07-19",66.0371,66.8927,66.0371,66.6879,2086800.0],["2023-07-20",67.0839,68.2672,66.8518,68.0897,1616200.0],["2023-07-21",68.2672,69.1319,68.1215,68.7541,1962800.0],["2023-07-24",68.8133,69.1592,68.3491,68.8361,1319600.0],["2023-07-25",68.8042,69.1273,68.4629,68.9089,1430200.0],["2023-07-26",68.8634,69.628,68.7223,69.1546,1206800.0],["2023-07-27",68.9453,69.1319,67.6209,67.9759,2021200.0],["2023-07-28",68.4082,68.5584,67.4798,67.9486,1740400.0],["2023-07-31",68.3309,68.4356,67.5208,67.8212,2419800.0],["2023-08-01",67.7529,68.2444,67.0065,67.0111,2057600.0],["2023-08-02",66.8244,67.2705,66.3921,66.8427,2098600.0],["2023-08-03",67.5526,67.5526,64.7992,65.2225,2996200.0],["2023-08-04",65.2225,65.8505,64.335,64.5989,2693800.0],["2023-08-07",65.0859,65.5547,64.7719,64.8083,2619800.0],["2023-08-08",64.6263,65.2452,64.1256,65.2225,2063800.0],["2023-08-09",65.1041,66.8017,65.0268,65.4409,3170800.0],["2023-08-10",65.6093,66.0599,64.8128,65.0814,1988800.0],["2023-08-11",65.0677,65.7413,64.8174,65.6958,2000000.0],["2023-08-14",65.5501,65.5501,64.558,64.8629,2436000.0],["2023-08-15",64.5079,64.8311,63.7115,63.7342,2348400.0],["2023-08-16",63.7342,64.5944,63.6068,64.3077,2538200.0],["2023-08-17",64.5352,65.5592,64.467,64.4988,2272000.0],["2023-08-18",64.2394,64.781,64.0983,64.3668,2665200.0],["2023-08-21",64.3714,64.9585,63.9481,64.7264,2071400.0],["2023-08-22",64.8447,65.1087,64.1802,64.8993,2515400.0],["2023-08-23",65.3453,65.5092,64.2986,65.409,2211000.0],["2023-08-24",65.2998,66.1736,64.4169,64.426,1801400.0],["2023-08-25",64.6171,65.5547,64.5716,65.136,1762800.0],["2023-08-28",65.227,65.6093,64.9266,65.136,1600500.0],["2023-08-29",65.2998,65.6184,64.8083,65.2725,1777400.0],["2023-08-30",65.0905,65.3726,64.2439,64.4897,1938700.0],["2023-08-31",64.7173,64.9994,63.8526,63.9163,3408400.0],["2023-09-01",64.3805,64.5443,63.27,63.7706,1804000.0],["2023-09-05",63.6341,63.7888,62.5964,62.9878,2471300.0],["2023-09-06",63.1335,63.4612,62.6966,63.361,2018300.0],["2023-09-07",63.716,64.6627,63.3519,64.1347,2167100.0],["2023-09-08",64.2531,65.136,64.0801,64.8538,2386700.0],["2023-09-11",64.9721,65.3726,64.6445,64.7719,1368300.0],["2023-09-12",64.8083,65.2179,64.5352,64.8902,1939200.0],["2023-09-13",65.1997,65.8915,65.0996,65.4637,1750000.0],["2023-09-14",65.9188,66.9837,65.8004,66.9291,2009500.0],["2023-09-15",66.6925,67.2295,66.4922,66.5377,4171400.0],["2023-09-18",66.6379,67.0475,66.0007,66.9109,1834500.0],["2023-09-19",66.92,67.4753,66.7926,66.92,2665900.0],["2023-09-20",67.1658,67.8302,66.7016,66.7471,2537200.0],["2023-09-21",66.6196,66.9473,65.4819,65.5001,2501100.0],["2023-09-22",65.2088,65.855,65.0176,65.3726,2472000.0],["2023-09-25",64.7082,65.2816,64.5898,65.227,2062400.0],["2023-09-26",64.8094,65.2132,63.3316,63.5336,3897400.0],["2023-09-27",63.5795,64.4973,63.3867,63.708,3325300.0],["2023-09-28",63.9558,64.0292,62.1017,62.2027,2956500.0],["2023-09-29",62.8085,63.0838,61.8998,62.4413,3318700.0],["2023-10-02",61.9457,62.2027,59.4216,59.9081,4521900.0],["2023-10-03",59.2747,61.2022,58.5129,60.8902,4235500.0],["2023-10-04",61.2206,61.395,59.8714,61.0278,3304100.0],["2023-10-05",60.7984,61.2206,60.1742,60.8076,2532200.0],["2023-10-06",60.009,61.9273,59.0086,61.6153,3284400.0],["2023-10-09",61.6061,62.8911,61.3215,62.8727,2369000.0],["2023-10-10",62.8727,63.2215,62.4413,62.9186,2961800.0],["2023-10-11",63.1756,63.7447,62.6524,63.5795,3241400.0],["2023-10-12",63.4785,63.8089,62.2669,62.836,2902500.0],["2023-10-13",63.3408,63.7906,62.7718,63.7814,2421300.0],["2023-10-16",64.0384,65.3234,63.7263,65.0847,3163600.0],["2023-10-17",64.7635,65.3693,64.3504,64.7727,2771400.0],["2023-10-18",64.5983,64.9838,63.8089,64.635,2075700.0],["2023-10-19",64.5432,64.8369,63.6345,63.8365,2703300.0],["2023-10-20",63.9741,64.3596,62.8911,62.9278,3342200.0],["2023-10-23",62.4872,63.607,62.2578,62.5423,2440700.0],["2023-10-24",63.1481,64.2587,63.0471,64.0476,2947000.0],["2023-10-25",63.7814,64.6809,63.6896,64.4055,2380400.0],["2023-10-26",64.6901,65.6997,64.4514,64.9838,1973100.0],["2023-10-27",64.5616,64.9471,63.7171,63.9925,1939400.0],["2023-10-30",64.378,64.9654,63.451,63.7814,2552200.0],["2023-10-31",64.1944,64.3505,63.5152,64.277,2482300.0],["2023-11-01",64.5983,65.5712,63.763,64.9379,2470900.0],["2023-11-02",65.1123,66.59,64.6717,66.1586,3497000.0],["2023-11-03",67.517,68.3248,66.3881,66.4064,4039600.0],["2023-11-06",66.5441,66.746,65.6171,65.975,2111000.0],["2023-11-07",66.1403,66.2045,65.3417,65.5345,2115900.0],["2023-11-08",64.2495,64.8186,64.0292,64.736,7950700.0],["2023-11-09",64.9287,65.1031,63.763,63.8548,3459800.0],["2023-11-10",64.1026,64.6625,63.5336,64.5616,3468200.0],["2023-11-13",64.3688,64.479,63.7171,64.2678,5455000.0],["2023-11-14",65.6079,66.7001,65.2683,66.6359,5079900.0],["2023-11-15",66.6084,67.3243,65.9292,66.0668,4599700.0],["2023-11-16",66.5992,66.9204,66.1586,66.2596,4471600.0],["2023-11-17",66.6175,66.6543,66.0026,66.3238,1844800.0],["2023-11-20",66.076,66.6176,65.2958,66.4799,3201400.0],["2023-11-21",66.6175,66.9296,66.2596,66.8837,3539800.0],["2023-11-22",67.104,67.26,66.5441,67.1132,2930500.0],["2023-11-24",66.9847,67.719,66.8929,67.618,1835200.0],["2023-11-27",67.6547,67.7924,67.2784,67.6639,3856300.0],["2023-11-28",67.7924,68.4808,67.4161,67.4803,7088700.0],["2023-11-29",67.6547,67.976,66.8011,66.9571,2648900.0],["2023-11-30",67.2417,67.4161,66.3422,66.8837,11122100.0],["2023-12-01",66.9388,67.26,66.59,67.1866,3142100.0],["2023-12-04",66.7828,67.4344,66.691,66.8286,3511900.0],["2023-12-05",66.6945,66.9166,65.621,65.6395,2806800.0],["2023-12-06",66.1485,67.6291,66.1207,67.6014,4002100.0],["2023-12-07",67.6846,68.1011,67.3145,67.5921,3158300.0],["2023-12-08",67.7587,67.8605,66.8333,66.9813,2521700.0],["2023-12-11",66.7963,68.4898,66.6945,68.425,5282700.0],["2023-12-12",69.2578,69.2578,68.2121,68.3417,3231600.0],["2023-12-13",68.4065,70.8866,68.0919,70.7848,3509900.0],["2023-12-14",71.2475,71.9878,70.4146,70.7755,6495300.0],["2023-12-15",70.2851,70.72,68.9247,69.6095,8523500.0],["2023-12-18",69.9057,70.2018,69.1005,69.2208,2763800.0],["2023-12-19",69.4429,69.7854,69.0913,69.4059,2891700.0],["2023-12-20",69.2671,69.48,67.6291,67.6847,3973000.0],["2023-12-21",67.8235,68.4713,67.4903,67.6847,2570400.0],["2023-12-22",68.1381,68.5731,67.8235,68.2029,1843600.0],["2023-12-26",68.1381,69.2208,68.1103,68.9062,2267100.0],["2023-12-27",68.7489,69.1376,68.3787,68.6101,2038400.0],["2023-12-28",68.4805,69.1376,68.4805,69.1005,1234900.0],["2023-12-29",68.934,69.2486,68.7026,69.1561,1736500.0],["2024-01-02",68.9617,70.5442,68.7026,70.1648,2714200.0],["2024-01-03",70.4054,70.4517,69.7021,70.3406,2409000.0],["2024-01-04",70.5812,71.0902,70.2573,70.2943,1944500.0],["2024-01-05",70.174,71.1087,69.9242,70.7293,3297900.0],["2024-01-08",70.5349,71.3123,70.3036,71.2197,2392100.0],["2024-01-09",70.8496,71.0994,70.5072,70.6552,2116600.0],["2024-01-10",70.5627,70.7663,70.174,70.4516,1666900.0],["2024-01-11",70.5812,70.6367,68.9617,69.2579,2442500.0],["2024-01-12",69.8131,70.0352,69.3319,69.7854,3123200.0],["2024-01-16",69.3134,69.6835,68.7211,68.9062,2748700.0],["2024-01-17",68.4065,69.4522,67.7865,68.0826,3848500.0],["2024-01-18",67.6754,68.0178,67.1942,67.7494,3561800.0],["2024-01-19",67.9253,67.9253,67.0369,67.444,2635500.0],["2024-01-22",67.4718,67.6476,65.9634,66.3521,3352200.0],["2024-01-23",66.3706,66.5649,65.8153,66.3706,2494300.0],["2024-01-24",66.8333,66.8333,64.7233,64.8807,3516000.0],["2024-01-25",65.1768,65.6858,64.7974,65.4544,3222500.0],["2024-01-26",65.5747,66.0467,65.1953,65.621,3917500.0],["2024-01-29",65.6025,66.4261,65.0843,66.1577,3031700.0],["2024-01-30",66.0004,66.7407,65.6488,66.5649,3010700.0],["2024-01-31",67.1849,67.5181,66.1392,66.2225,3525100.0],["2024-02-01",66.0744,66.9721,65.5099,66.9536,2394100.0],["2024-02-02",66.2225,66.7037,65.0657,66.0189,2372300.0],["2024-02-05",65.4544,65.5562,64.6863,64.8251,2268200.0],["2024-02-06",64.6493,64.9825,64.3902,64.5568,2622600.0],["2024-02-07",64.8529,64.9917,64.4087,64.8251,2036900.0],["2024-02-08",64.5938,64.8066,64.0108,64.6308,1798600.0],["2024-02-09",64.3624,64.8066,64.1126,64.4735,1632800.0],["2024-02-12",64.5197,65.658,64.3902,65.4174,2586800.0],["2024-02-13",65.1305,65.3619,63.3075,64.1773,3123300.0],["2024-02-14",64.3162,64.5845,63.9738,64.2791,2584300.0],["2024-02-15",64.5012,65.5747,64.3994,65.2416,2737200.0],["2024-02-16",65.0565,65.6395,64.5383,65.2323,2274400.0],["2024-02-20",65.1675,66.2133,64.9732,65.3896,3123600.0],["2024-02-21",65.6302,66.7037,65.2971,66.5927,2562700.0],["2024-02-22",66.0282,66.3891,65.4359,66.0004,2128700.0],["2024-02-23",66.0744,66.9258,65.8246,66.6019,3357700.0],["2024-02-26",66.1855,66.3798,65.3341,65.621,3183800.0],["2024-02-27",66.1947,66.241,65.0657,65.7598,2635400.0],["2024-02-28",65.5655,66.204,65.2971,65.3989,3359200.0],["2024-02-29",65.7783,65.8061,65.1675,65.3341,4632300.0],["2024-03-01",65.2879,65.4452,64.2699,64.6586,2801100.0],["2024-03-04",64.2791,65.4914,64.2606,65.4637,2667700.0],["2024-03-05",65.5932,66.3983,64.5845,64.9732,3710300.0],["2024-03-06",65.4174,65.8431,65.0843,65.3711,3106500.0],["2024-03-07",66.0374,66.4169,65.0565,65.3341,3425200.0],["2024-03-08",65.1213,65.8616,64.9547,65.7691,2744000.0],["2024-03-11",65.6302,67.1572,65.6302,67.1387,3172800.0],["2024-03-12",66.8148,67.0276,65.5562,65.6673,2564700.0],["2024-03-13",66.0745,66.5464,65.4637,65.5377,3236600.0],["2024-03-14",65.8061,66.0744,64.5012,64.9825,3027800.0],["2024-03-15",64.8344,65.2878,64.3254,64.7881,7673100.0],["2024-03-18",64.9084,65.5932,64.4457,65.3341,2277800.0],["2024-03-19",65.5192,65.8616,65.1027,65.7875,2965200.0],["2024-03-20",65.7035,66.329,64.91,65.1341,3166100.0],["2024-03-21",65.1247,65.7969,65.0407,65.2741,2705000.0],["2024-03-22",65.3955,65.6102,64.9567,65.1341,2788300.0],["2024-03-25",65.2461,65.3768,64.5553,65.0034,2910100.0],["2024-03-26",65.0687,65.1434,64.3032,64.6393,2197000.0],["2024-03-27",65.1341,66.5251,64.9287,66.5157,3600200.0],["2024-03-28",66.7024,67.2159,66.3477,67.0572,2468800.0],["2024-04-01",67.0572,67.0572,66.161,66.6184,1874300.0],["2024-04-02",66.6464,67.4586,66.6464,67.0292,2599300.0],["2024-04-03",67.0759,67.1692,66.217,66.2543,2947600.0],["2024-04-04",66.7491,66.8892,65.4235,66.133,4810100.0],["2024-04-05",65.7315,66.0396,65.2087,65.8342,2796400.0],["2024-04-08",65.9743,66.6931,65.6569,66.0676,2767000.0],["2024-04-09",66.3477,66.9638,66.0956,66.9172,4393400.0],["2024-04-10",65.8249,65.993,65.1621,65.5168,4192800.0],["2024-04-11",65.8156,65.9556,64.2939,64.6486,3212500.0],["2024-04-12",64.7793,65.0034,63.9111,64.1258,2263400.0],["2024-04-15",64.5179,64.7046,63.1363,63.5844,3611700.0],["2024-04-16",63.3696,63.4257,61.988,61.9973,3486300.0],["2024-04-17",62.4268,63.6217,62.2681,63.4257,2486200.0],["2024-04-18",63.6497,64.0232,63.0616,63.8925,3472300.0],["2024-04-19",64.0978,65.4982,64.0698,65.4235,3104500.0],["2024-04-22",65.4235,66.5157,65.0687,66.4037,3330300.0],["2024-04-23",66.385,67.1879,66.0303,66.7678,2808600.0],["2024-04-24",66.2263,67.4493,65.8342,67.2532,2366900.0],["2024-04-25",67.2159,67.4493,66.2823,67.1972,2504500.0],["2024-04-26",67.2439,67.552,66.5717,66.5811,3161500.0],["2024-04-29",66.9172,67.524,66.9078,67.4773,2428100.0],["2024-04-30",67.0385,67.2346,66.5904,66.8705,2310600.0],["2024-05-01",66.6558,67.832,66.5998,67.1692,3088200.0],["2024-05-02",67.524,68.0561,67.1879,68.0281,2620500.0],["2024-05-03",68.4762,68.5509,67.552,68.0748,3451900.0],["2024-05-06",68.0841,68.3268,67.776,67.8787,2091900.0],["2024-05-07",68.3175,69.1577,67.3839,69.0737,4318700.0],["2024-05-08",68.6909,70.3433,68.4295,70.2313,4095700.0],["2024-05-09",70.2313,71.1928,69.9886,71.1088,3377000.0],["2024-05-10",71.2769,72.2291,70.8568,72.0517,7396300.0],["2024-05-13",72.1451,72.5652,71.725,71.9957,4346900.0],["2024-05-14",72.5652,72.7052,71.4729,71.5383,2666900.0],["2024-05-15",72.3504,73.0039,72.0517,72.8452,4054900.0],["2024-05-16",72.8452,73.1907,72.3878,72.5092,2734200.0],["2024-05-17",72.6585,73.0973,72.2571,72.9759,2588900.0],["2024-05-20",73.2933,73.3774,72.8079,72.9012,2553800.0],["2024-05-21",72.8919,73.5921,72.6865,73.1906,3152600.0],["2024-05-22",72.5372,72.9759,72.0144,72.1917,3590000.0],["2024-05-23",71.865,71.9117,70.8101,70.8194,2704100.0],["2024-05-24",71.0155,71.2115,70.3526,70.8008,1870800.0],["2024-05-28",70.5674,71.2769,70.2313,70.3526,4013200.0],["2024-05-29",69.8485,70.0539,68.8776,69.111,2660600.0],["2024-05-30",69.3538,69.6805,68.8683,69.4751,2682900.0],["2024-05-31",69.8112,71.9677,69.3444,71.9117,5316700.0],["2024-06-03",71.8277,72.3691,71.1275,71.6129,2172400.0],["2024-06-04",71.4262,72.4065,71.1835,72.0517,2758500.0],["2024-06-05",71.7903,71.8277,71.0248,71.3982,2382900.0],["2024-06-06",71.1182,71.725,70.8101,70.9408,2174100.0],["2024-06-07",70.2499,70.8101,70.1099,70.3246,3723500.0],["2024-06-10",70.2313,70.39,69.7738,70.0913,3684700.0],["2024-06-11",69.6898,70.8101,69.5498,70.642,2329800.0],["2024-06-12",71.5289,71.5476,70.2873,70.6234,2516900.0],["2024-06-13",70.7167,71.2489,69.8392,71.0808,2401500.0],["2024-06-14",70.7074,71.0435,69.9885,70.9221,2666800.0],["2024-06-17",70.5487,70.8848,69.7925,69.8672,2712300.0],["2024-06-18",69.7178,70.334,69.4564,70.1099,2443100.0],["2024-06-20",70.0166,70.8288,69.8579,70.4647,1885300.0],["2024-06-21",71.0435,71.4169,70.2406,70.2686,5265700.0],["2024-06-24",70.4833,71.6876,70.3713,71.3702,2246700.0],["2024-06-25",71.2582,71.4916,70.0632,70.4273,2964600.0],["2024-06-26",69.9139,71.2208,69.5498,71.0528,3441000.0],["2024-06-27",71.0905,71.6928,70.7799,71.4764,2450100.0],["2024-06-28",71.787,72.1352,71.034,71.5893,4925600.0],["2024-07-01",71.6646,71.9093,70.3469,70.5634,2799100.0],["2024-07-02",70.6293,71.0057,70.4975,70.7516,1875300.0],["2024-07-03",70.7234,71.4011,70.601,70.7516,1261400.0],["2024-07-05",70.7234,71.7399,70.3563,71.6552,4498100.0],["2024-07-08",71.6646,71.8152,70.2716,70.761,2356100.0],["2024-07-09",70.7987,71.7022,70.601,71.1375,2133600.0],["2024-07-10",71.4481,71.7776,70.9681,71.627,1925000.0],["2024-07-11",71.8999,72.7564,71.787,72.5023,2992900.0],["2024-07-12",72.8035,73.1988,72.4741,72.5211,3282200.0],["2024-07-15",72.0787,72.5023,71.3728,71.5517,3392400.0],["2024-07-16",71.9187,72.0693,71.4293,71.8811,3730100.0],["2024-07-17",72.0599,73.8294,71.8623,73.1517,3448200.0],["2024-07-18",72.7094,74.7895,72.6717,73.1988,2804000.0],["2024-07-19",73.6035,73.6035,72.6811,73.0106,1559500.0],["2024-07-22",73.2835,73.5941,72.9447,73.4059,2137800.0],["2024-07-23",73.1988,73.6506,72.9729,73.1612,2186300.0],["2024-07-24",73.82,74.8083,73.4153,74.4694,3032200.0],["2024-07-25",74.9495,75.806,73.4435,73.4812,4582100.0],["2024-07-26",73.7259,74.4977,73.4717,73.933,2530400.0],["2024-07-29",74.1118,74.8271,73.707,74.6012,2072000.0],["2024-07-30",74.6577,75.6554,74.5259,75.5048,2043100.0],["2024-07-31",75.5518,75.7307,74.8177,75.3542,2159400.0],["2024-08-01",75.8248,76.7095,75.4483,76.6907,2033200.0],["2024-08-02",77.9143,78.7614,76.0883,76.9354,2695400.0],["2024-08-05",77.4908,77.5284,73.9141,74.0741,4775000.0],["2024-08-06",73.8859,74.6389,72.5211,72.5211,4744000.0],["2024-08-07",73.0294,73.547,72.4929,72.7188,4243500.0],["2024-08-08",72.2388,73.6035,72.1635,73.0106,3444500.0],["2024-08-09",73.5659,73.9141,72.5399,73.8012,2514500.0],["2024-08-12",73.9329,74.413,73.5376,74.3471,1972200.0],["2024-08-13",74.6012,74.8083,73.6035,73.8953,2976900.0],["2024-08-14",73.5376,74.7236,73.4341,74.0835,2659400.0],["2024-08-15",73.7447,75.1283,73.6223,74.9965,2588000.0],["2024-08-16",75.4483,75.5895,74.9024,75.2883,3244300.0],["2024-08-19",75.2977,76.1542,75.2789,76.1166,2224000.0],["2024-08-20",76.1166,76.3801,75.7401,76.013,1737700.0],["2024-08-21",76.1448,76.5119,75.9378,76.2201,1620100.0],["2024-08-22",76.126,76.6342,75.8907,76.5307,1878500.0],["2024-08-23",76.8037,77.039,76.3895,76.6154,1974600.0],["2024-08-26",76.8602,77.7167,76.6719,77.2743,1756100.0],["2024-08-27",77.1331,77.5472,76.3989,76.8507,2240600.0],["2024-08-28",77.0672,77.4437,76.5401,76.8507,2830100.0],["2024-08-29",76.926,76.9637,75.5142,76.8225,1873900.0],["2024-08-30",76.8037,77.6131,76.5025,77.3496,3181700.0],["2024-09-03",77.1896,78.2343,76.6813,77.7731,1614900.0],["2024-09-04",78.1308,79.3262,77.9614,78.4979,1745200.0],["2024-09-05",79.2697,79.2697,77.9331,78.2061,1433400.0],["2024-09-06",78.2249,78.3661,77.2555,77.2743,2115400.0],["2024-09-09",77.4908,78.1308,77.2272,78.0649,2231100.0],["2024-09-10",78.2061,78.8932,76.6343,77.2555,3041700.0],["2024-09-11",77.039,77.0766,75.7307,76.5872,3439600.0],["2024-09-12",76.7566,77.0202,76.2389,76.8978,2331500.0],["2024-09-13",77.1143,78.1873,76.5684,78.0931,2492900.0],["2024-09-16",78.6955,79.3356,78.4037,78.6861,2390200.0],["2024-09-17",78.912,79.0908,78.5073,79.0155,2025300.0],["2024-09-18",78.9496,79.1567,77.4155,78.0649,1942300.0],["2024-09-19",77.792,78.1214,77.1425,77.6602,2296900.0],["2024-09-20",77.9614,78.5544,77.2649,78.2908,4640500.0],["2024-09-23",78.5355,79.1756,78.2532,79.1003,2334500.0],["2024-09-24",78.9026,79.4203,78.0273,78.1402,3213100.0],["2024-09-25",78.5355,78.7708,77.5472,78.1214,2377400.0],["2024-09-26",77.78,78.6809,77.524,77.7041,2775100.0],["2024-09-27",78.074,79.2594,78.074,78.9464,2462800.0],["2024-09-30",79.0507,79.3257,78.1783,79.3068,2355200.0],["2024-10-01",79.487,80.1034,79.193,79.5818,1628700.0],["2024-10-02",78.88,79.5818,78.4722,79.0697,1740000.0],["2024-10-03",79.1835,79.1835,77.9791,78.2636,1711300.0],["2024-10-04",77.4671,78.5861,77.3817,78.33,1388400.0],["2024-10-07",77.8938,78.074,77.1446,77.2964,2742000.0],["2024-10-08",77.6852,78.0645,77.3248,77.3912,2416400.0],["2024-10-09",77.4102,77.7326,76.8886,77.3058,1573100.0],["2024-10-10",77.6378,78.2352,77.0593,77.1257,2050400.0],["2024-10-11",77.3248,78.1309,77.1636,77.9128,1794300.0],["2024-10-14",77.9507,78.9843,77.8653,78.8516,1998400.0],["2024-10-15",79.1645,80.1223,78.88,79.6861,6532000.0],["2024-10-16",79.7904,81.393,79.5344,81.2318,3173600.0],["2024-10-17",81.0801,81.4784,80.2361,81.0706,3135200.0],["2024-10-18",81.2413,81.6775,80.2551,81.5163,3023000.0],["2024-10-21",81.6111,81.6111,79.743,80.5396,3065700.0],["2024-10-22",80.037,80.8241,79.9042,80.6154,3547000.0],["2024-10-23",80.881,81.5448,80.4827,81.5163,3098200.0],["2024-10-24",81.8862,82.0948,80.9663,81.3361,2202400.0],["2024-10-25",81.7818,81.8956,79.9706,80.018,2308500.0],["2024-10-28",80.5111,81.1749,80.3499,80.7672,1924400.0],["2024-10-29",80.1697,80.1697,79.1361,79.2309,2459700.0],["2024-10-30",79.5249,79.7335,78.3774,79.2309,2196500.0],["2024-10-31",79.0602,80.0275,78.899,79.0602,2236400.0],["2024-11-01",79.4111,79.5913,77.3248,77.4291,2789600.0],["2024-11-04",77.3343,77.7041,75.9687,76.6325,3379900.0],["2024-11-05",76.6231,78.0171,76.073,77.9981,4274200.0],["2024-11-06",77.2869,84.0104,76.6894,83.6974,7768800.0],["2024-11-07",83.6879,85.4992,83.4983,85.1199,5243500.0],["2024-11-08",85.044,87.1303,84.8543,86.5328,3733600.0],["2024-11-11",85.8406,87.87,85.8406,87.3579,2690300.0],["2024-11-12",87.5001,87.7087,86.751,87.4337,3403000.0],["2024-11-13",87.6613,88.3062,86.5423,87.4243,3745200.0],["2024-11-14",87.2441,87.3579,85.7552,85.7647,3247500.0],["2024-11-15",85.7647,87.5096,85.5845,87.4243,3050100.0],["2024-11-18",87.1018,88.3915,86.9786,88.1165,2466800.0],["2024-11-19",87.3958,88.6096,86.9786,88.5527,2901800.0],["2024-11-20",88.8846,89.0459,87.7087,88.3062,2311700.0],["2024-11-21",88.107,89.9562,87.6803,89.795,2541400.0],["2024-11-22",90.0795,90.364,89.2829,89.3967,2554400.0],["2024-11-25",90.62,90.8192,89.4631,89.8709,4978000.0],["2024-11-26",89.795,89.795,88.0786,88.4674,5601900.0],["2024-11-27",88.9321,89.9278,88.5243,89.4062,2871800.0],["2024-11-29",89.6338,90.0131,88.8277,88.8277,1762800.0],["2024-12-02",89.2829,89.2829,86.9406,87.3389,3199500.0],["2024-12-03",88.0976,88.7424,87.2346,87.2536,4018300.0],["2024-12-04",87.1113,87.2915,86.3811,86.7699,3415500.0],["2024-12-05",87.1136,87.6483,86.7222,86.8272,3910500.0],["2024-12-06",86.9895,87.1232,85.2518,85.5478,3265200.0],["2024-12-09",85.376,85.6242,84.679,84.7649,3015600.0],["2024-12-10",84.8699,85.3855,83.8101,84.5453,2415500.0],["2024-12-11",84.6217,84.7935,83.1609,83.4569,3996900.0],["2024-12-12",83.9915,84.4976,83.4473,83.9533,4254500.0],["2024-12-13",84.9845,85.7292,84.7935,85.1277,2766700.0],["2024-12-16",85.08,85.7101,84.6121,84.6217,2881300.0],["2024-12-17",83.6192,84.5739,82.4543,83.0272,4188800.0],["2024-12-18",83.0749,83.9629,81.2131,81.2418,3344600.0],["2024-12-19",81.4709,82.7599,81.2513,82.0152,3532800.0],["2024-12-20",81.4805,83.285,81.4805,82.884,4747300.0],["2024-12-23",82.7312,83.1322,81.9292,83.1036,2789500.0],["2024-12-24",83.0272,83.9915,82.7503,83.982,795600.0],["2024-12-26",83.5523,83.7719,83.0654,83.6478,7243800.0],["2024-12-27",83.0654,84.1729,83.0654,83.8006,1791200.0],["2024-12-30",83.2564,83.6765,82.4162,83.3996,4381300.0],["2024-12-31",83.3327,84.0393,83.3041,83.7528,1827300.0],["2025-01-02",84.3161,84.6408,82.8744,83.1895,2330600.0],["2025-01-03",83.4664,83.9724,82.9222,83.7051,2838100.0],["2025-01-06",83.3709,83.4282,80.392,80.688,3075100.0],["2025-01-07",80.9553,81.3468,80.2584,80.4207,4262200.0],["2025-01-08",80.3825,80.5925,77.6136,79.0744,6214400.0],["2025-01-10",78.1579,78.7307,75.0453,75.1694,8190700.0],["2025-01-13",75.3604,75.5227,73.2503,73.4604,9327700.0],["2025-01-14",74.186,75.6373,73.6991,74.5775,6083700.0],["2025-01-15",75.8282,79.4277,75.7327,78.6925,10263100.0],["2025-01-16",78.5684,80.3252,78.3106,80.1915,7815600.0],["2025-01-17",80.3825,81.4709,79.9338,81.3277,3628900.0],["2025-01-21",81.9674,83.18,81.5759,82.5976,5333400.0],["2025-01-22",82.1297,82.3493,78.9121,79.0553,4423300.0],["2025-01-23",79.1986,79.7523,78.788,79.0649,4586000.0],["2025-01-24",78.5398,79.5423,78.5398,78.9694,3683600.0],["2025-01-27",78.8262,79.2654,76.6016,78.4347,6813200.0],["2025-01-28",78.5207,78.5875,77.3367,78.0528,4461800.0],["2025-01-29",78.1292,79.2463,78.1292,78.2724,2700000.0],["2025-01-30",79.0458,79.6951,78.6925,79.5232,2192000.0],["2025-01-31",79.5327,80.1342,78.8739,79.1795,2677600.0],["2025-02-03",78.0433,78.9694,77.4513,78.8548,2589400.0],["2025-02-04",78.5398,79.7905,77.6232,77.7473,3756300.0],["2025-02-05",78.4443,78.8357,77.8141,78.5779,2708300.0],["2025-02-06",79.084,79.2463,78.0624,78.3679,2400300.0],["2025-02-07",78.3297,78.7212,77.7091,78.2724,2390600.0],["2025-02-10",78.2533,79.0458,77.5564,78.492,3660000.0],["2025-02-11",78.5302,80.0006,77.9383,79.6569,3019500.0],["2025-02-12",78.3202,79.3991,78.3011,79.1795,3360900.0],["2025-02-13",79.1986,80.2488,78.8644,80.0674,2891000.0],["2025-02-14",80.3634,81.2227,80.0579,80.2966,3603500.0],["2025-02-18",80.5066,81.2991,80.2965,80.793,3530000.0],["2025-02-19",80.6785,81.7478,80.6785,81.4805,3154900.0],["2025-02-20",81.2513,82.4257,80.3634,82.1202,2293600.0],["2025-02-21",81.8719,83.5523,81.7096,83.1609,4644500.0],["2025-02-24",83.2659,83.6383,82.7981,83.2373,4392300.0],["2025-02-25",69.1066,70.1187,61.9553,67.4453,29513700.0],["2025-02-26",66.8629,70.892,65.1061,69.5553,15587500.0],["2025-02-27",69.1734,69.8513,68.4383,68.6483,12176500.0],["2025-02-28",69.3453,69.7367,67.3785,68.3332,8874400.0],["2025-03-03",67.7986,69.2975,67.5885,68.2091,4650000.0],["2025-03-04",68.1232,68.3714,66.9106,67.4357,6252500.0],["2025-03-05",67.5503,68.8775,66.1945,68.6483,6661100.0],["2025-03-06",68.2664,68.6483,65.9367,66.4714,5728400.0],["2025-03-07",66.3282,66.4905,64.7528,66.1659,5948300.0],["2025-03-10",65.9749,66.5669,64.4091,66.3282,9239200.0],["2025-03-11",66.5382,67.5026,65.3734,65.6789,6969900.0],["2025-03-12",65.9845,66.7006,65.383,65.8317,4421800.0],["2025-03-13",65.383,66.2423,64.5428,64.7815,4990200.0],["2025-03-14",65.4021,67.1684,64.8101,67.0347,5795800.0],["2025-03-17",67.0347,68.5624,66.8342,67.8463,4759400.0],["2025-03-18",67.2543,68.1041,66.9393,67.5503,3915100.0],["2025-03-19",67.7031,67.98,67.1493,67.8749,5920400.0],["2025-03-20",67.6292,68.3037,67.1475,67.4462,6093400.0],["2025-03-21",67.1764,67.6581,66.6464,67.003,7235900.0],["2025-03-24",67.4558,68.1784,67.1667,67.6967,4073900.0],["2025-03-25",67.6967,67.6967,66.261,66.5886,4456100.0],["2025-03-26",66.8199,68.3904,66.7717,68.1881,5304600.0],["2025-03-27",67.9279,68.1399,67.3691,67.504,4412700.0],["2025-03-28",67.9087,67.9279,67.08,67.186,3114300.0],["2025-03-31",67.398,69.0263,67.1957,68.7566,5007500.0],["2025-04-01",68.4964,69.0649,67.7834,68.9492,5649500.0],["2025-04-02",68.5253,70.4427,68.5253,70.1826,4726600.0],["2025-04-03",69.5274,70.7414,68.0725,68.1496,6681100.0],["2025-04-04",67.6678,67.8797,62.9755,63.4765,6652200.0],["2025-04-07",62.2432,63.9968,59.6417,61.5784,9770500.0],["2025-04-08",63.4476,64.0739,60.374,61.4531,5639200.0],["2025-04-09",61.0773,65.8178,60.1042,65.577,5983900.0],["2025-04-10",64.7001,65.3939,62.696,64.4593,6830400.0],["2025-04-11",64.5845,66.1165,63.2549,65.8178,4169500.0],["2025-04-14",66.6657,67.5811,66.078,67.186,3742300.0],["2025-04-15",67.3209,67.9568,67.1186,67.6581,3187300.0],["2025-04-16",67.4269,68.6602,67.1571,67.8219,3027800.0],["2025-04-17",68.1784,69.3347,67.6581,68.5253,3595100.0],["2025-04-21",67.9568,68.4771,66.5597,67.8894,5086200.0],["2025-04-22",68.7469,69.8068,68.3615,69.6719,4966500.0],["2025-04-23",70.3945,71.5411,69.9128,70.6354,4060500.0],["2025-04-24",70.5391,72.0325,70.0573,71.8013,4021500.0],["2025-04-25",71.8205,72.4854,71.5026,71.9554,4123000.0],["2025-04-28",72.0614,73.1502,71.5989,72.8419,4817800.0],["2025-04-29",72.5624,73.2851,72.3986,72.601,3507500.0],["2025-04-30",72.206,72.3408,70.3271,71.5604,4419700.0],["2025-05-01",71.6664,72.4757,70.7607,71.9747,3306000.0],["2025-05-02",72.3601,73.2658,72.0807,72.7166,2830800.0],["2025-05-05",72.3601,72.9768,71.8302,72.6106,3187900.0],["2025-05-06",72.3023,73.2755,71.7338,72.3312,3108900.0],["2025-05-07",72.1289,73.5163,71.8013,73.0924,4619200.0],["2025-05-08",73.1309,74.7496,72.8033,73.0057,4031900.0],["2025-05-09",72.5143,73.5549,72.1096,72.6684,3066400.0],["2025-05-12",73.3622,73.3622,72.0807,72.9093,4194000.0],["2025-05-13",72.7166,73.8054,72.3023,72.389,4249900.0],["2025-05-14",72.3409,72.3505,70.6547,72.1289,4989200.0],["2025-05-15",72.2638,73.8825,72.2638,73.6801,2895800.0],["2025-05-16",73.8728,74.846,73.2369,74.7785,3336900.0],["2025-05-19",74.5666,75.6072,74.3064,75.5686,4004600.0],["2025-05-20",75.8866,76.0986,75.2507,75.3759,3435100.0],["2025-05-21",75.1543,75.7035,73.9981,74.027,3521500.0],["2025-05-22",73.6223,74.3546,72.9575,73.9499,3269700.0],["2025-05-23",73.9884,74.9423,73.3622,74.8556,3272400.0],["2025-05-27",75.9155,76.3587,75.1543,76.0311,2903000.0],["2025-05-28",75.9058,76.3491,74.2101,74.6725,3124800.0],["2025-05-29",74.7207,75.1254,74.2968,75.1061,2308600.0],["2025-05-30",74.6822,75.9347,74.5473,75.7228,8580600.0],["2025-06-02",75.0387,75.7228,74.6725,75.1736,3250000.0],["2025-06-03",75.1543,75.1639,73.9114,74.952,3455100.0],["2025-06-04",74.8074,74.9134,73.5741,73.6416,3170700.0],["2025-06-05",73.6609,73.921,72.9864,73.1791,2616900.0],["2025-06-06",73.815,74.0944,73.0731,74.0463,2882700.0],["2025-06-09",73.9403,74.2775,71.7145,71.9651,6237000.0],["2025-06-10",72.1963,73.3911,72.1096,73.1984,3772600.0],["2025-06-11",73.2947,73.6512,72.8322,73.208,3042300.0],["2025-06-12",72.9189,73.526,72.7937,73.4489,2698800.0],["2025-06-13",73.2851,73.4971,70.9052,71.3773,3855100.0],["2025-06-16",72.1,72.3119,70.7125,71.0883,3553100.0],["2025-06-17",70.8088,71.57,70.3945,71.3773,4107300.0],["2025-06-18",71.4929,72.3312,71.1364,71.676,3257800.0],["2025-06-20",71.8783,72.6106,71.2231,71.358,10288000.0],["2025-06-23",71.6857,73.0924,71.4737,73.0249,5506200.0],["2025-06-24",73.0249,73.5838,72.6395,73.314,3358700.0],["2025-06-25",72.8226,73.1309,72.0518,72.283,2443600.0],["2025-06-26",72.3656,72.8419,71.5396,72.8321,5365400.0],["2025-06-27",72.9682,73.7651,72.6475,73.2403,5966300.0],["2025-06-30",73.182,73.6971,72.8419,73.6388,3815900.0],["2025-07-01",73.4055,74.7564,73.0751,74.0373,3780700.0],["2025-07-02",73.7651,73.9303,72.4531,72.7155,3303800.0],["2025-07-03",72.628,73.2209,72.2101,73.0071,1972700.0],["2025-07-07",72.7835,73.1917,72.0158,72.2976,2207200.0],["2025-07-08",71.938,72.5989,71.2771,72.2296,4352200.0],["2025-07-09",72.4725,72.7252,71.1216,72.3948,5035900.0],["2025-07-10",71.7631,72.939,71.7534,72.7933,2638000.0],["2025-07-11",71.9866,72.9099,71.7631,72.4628,2819300.0],["2025-07-14",72.4045,72.9682,71.8894,72.4531,2345900.0],["2025-07-15",72.492,72.6475,71.7728,72.0546,2823800.0],["2025-07-16",72.0546,73.3375,71.9089,73.1237,3596600.0],["2025-07-17",72.8807,74.2511,72.7252,74.1442,2227000.0],["2025-07-18",74.3483,76.2531,74.2899,76.049,3637300.0],["2025-07-21",76.0782,76.6127,75.6797,76.36,3046000.0],["2025-07-22",76.0976,77.5846,76.0102,77.5554,3399800.0],["2025-07-23",77.7498,78.226,76.4961,77.1473,3203900.0],["2025-07-24",77.1861,78.5662,76.9723,78.1969,2957600.0],["2025-07-25",78.2552,78.6925,77.6526,78.5468,2138000.0],["2025-07-28",78.4496,78.469,77.5749,78.0511,2973100.0],["2025-07-29",78.4787,79.1396,78.2843,78.8675,4314400.0],["2025-07-30",79.159,79.645,78.3913,78.8966,3690900.0],["2025-07-31",78.4982,79.8393,78.4982,79.3826,3631900.0],["2025-08-01",79.3631,79.4797,78.1871,78.6925,2661700.0],["2025-08-04",79.2465,81.1417,79.1104,80.646,4358600.0],["2025-08-05",80.9084,80.9181,78.3815,80.0531,5165600.0],["2025-08-06",80.1115,80.5877,78.6148,78.8675,4807300.0],["2025-08-07",79.1979,80.8987,78.7217,80.267,5962200.0],["2025-08-08",80.1503,81.1514,78.7703,79.4117,3605000.0],["2025-08-11",79.4506,79.6838,78.1288,78.6245,3906500.0],["2025-08-12",78.7606,79.8102,78.4496,79.781,2601000.0],["2025-08-13",79.9754,80.3253,79.2854,79.9074,3159000.0],["2025-08-14",79.5867,80.1989,79.0716,79.5769,2775400.0],["2025-08-15",79.4506,79.645,78.7022,78.9452,4067200.0],["2025-08-18",78.848,79.159,78.2843,78.712,2118800.0],["2025-08-19",78.8772,80.4808,78.8772,80.3253,3136800.0],["2025-08-20",80.5585,81.0931,79.8296,80.0823,2838400.0],["2025-08-21",80.024,80.3836,78.8286,78.848,3398600.0],["2025-08-22",79.5867,80.6849,78.9161,80.5682,2489200.0],["2025-08-25",79.8491,80.1406,79.2076,79.3923,2268800.0],["2025-08-26",79.1493,80.2086,78.8675,79.4797,3964100.0],["2025-08-27",79.5866,80.1503,79.5283,79.9462,3708700.0],["2025-08-28",79.9462,80.0143,79.023,79.1493,2535000.0],["2025-08-29",78.8286,81.0153,78.7606,80.2378,3485200.0],["2025-09-02",79.6936,80.8987,79.2854,80.5585,4127400.0],["2025-09-03",80.1309,80.6363,79.0716,79.9171,3238900.0],["2025-09-04",80.2767,80.646,78.9938,79.8102,3601800.0],["2025-09-05",79.7616,80.0531,78.1969,78.8286,4311500.0],["2025-09-08",79.1104,79.1104,76.7488,77.1764,4818200.0],["2025-09-09",76.9237,78.5468,76.9237,78.0608,4025600.0],["2025-09-10",78.1191,79.8976,77.9636,79.7033,3727700.0],["2025-09-11",79.6936,81.2291,79.4506,81.1222,4779600.0],["2025-09-12",80.957,81.9483,80.7723,81.579,3204800.0],["2025-09-15",81.6665,82.823,80.9764,81.0445,5775400.0],["2025-09-16",80.8598,81.2486,80.2475,80.3739,4362900.0],["2025-09-17",80.9278,81.6373,80.2475,80.3253,6866000.0],["2025-09-18",80.0046,80.5974,79.4214,80.1601,5866300.0],["2025-09-19",80.6266,81.2291,80.0532,80.8598,9015600.0],["2025-09-22",80.2475,80.6654,79.6741,80.0531,6043700.0],["2025-09-23",82.6092,84.3585,81.3555,83.6296,7570800.0],["2025-09-24",83.9795,84.9028,83.6977,84.825,4580500.0],["2025-09-25",84.7181,85.1846,83.6394,84.0573,3868500.0],["2025-09-26",84.3683,86.1662,84.067,86.0982,3494900.0],["2025-09-29",86.312,87.2742,85.8066,87.177,3930600.0],["2025-09-30",87.0895,87.9836,86.6522,87.4491,3512400.0],["2025-10-01",87.5617,87.7379,86.945,87.3757,2586900.0],["2025-10-02",86.8764,87.7966,86.5632,87.3953,3580300.0],["2025-10-03",87.6008,90.048,87.2191,89.5097,4127000.0],["2025-10-06",89.5684,90.5375,89.2943,90.5081,2863100.0],["2025-10-07",91.6436,92.0646,90.5473,92.0254,4738800.0],["2025-10-08",92.1429,93.6993,91.3891,91.3891,4820700.0],["2025-10-09",91.8981,92.5051,89.3922,89.7054,4104000.0],["2025-10-10",90.1655,90.5473,88.1979,88.2958,3899600.0],["2025-10-13",88.4622,89.7837,88.0903,89.2454,3035900.0],["2025-10-14",88.9517,89.6663,88.2958,89.402,3087600.0],["2025-10-15",89.7935,90.6941,89.5782,90.3417,3066400.0],["2025-10-16",90.3026,90.978,89.0398,89.216,2674100.0],["2025-10-17",89.3237,89.7054,88.6678,89.3628,2978800.0],["2025-10-20",90.4005,91.6828,89.911,90.7626,3444300.0],["2025-10-21",91.2325,91.6045,89.7152,90.3417,2722400.0],["2025-10-22",91.1248,91.2717,89.4509,90.1166,3320100.0],["2025-10-23",90.6745,91.0269,89.4509,89.8718,1910300.0],["2025-10-24",90.3515,90.9682,90.1753,90.8214,1876700.0],["2025-10-27",90.8703,91.35,90.1068,91.2031,2568300.0],["2025-10-28",91.8884,91.8884,90.2145,90.5962,2407300.0],["2025-10-29",90.3124,91.0955,89.7348,90.2536,2200500.0],["2025-10-30",90.5375,91.2521,90.3319,90.4886,2064100.0],["2025-10-31",89.7544,90.4983,89.1083,89.9991,3027400.0],["2025-11-03",89.7642,90.7822,88.2665,90.6256,2649200.0],["2025-11-04",90.3515,90.9976,89.7642,90.5277,2848900.0],["2025-11-05",91.3598,92.7498,88.9223,90.4396,6589900.0],["2025-11-06",90.4983,91.7905,90.4788,90.8214,2659500.0],["2025-11-07",91.1053,91.9667,89.9404,91.7415,3505800.0],["2025-11-10",91.9667,92.1429,90.5375,90.978,3807500.0],["2025-11-11",91.0661,91.859,90.3711,91.5555,3201000.0],["2025-11-12",91.35,91.9177,89.9599,90.5179,2946000.0],["2025-11-13",90.283,91.6338,88.472,90.2732,5611200.0],["2025-11-14",91.3598,91.3793,89.5586,90.0578,4475200.0],["2025-11-17",90.4298,90.792,89.1964,90.2536,5119400.0],["2025-11-18",89.96,90.4004,88.7461,89.6663,3882400.0],["2025-11-19",89.96,90.0676,89.0692,89.0985,3566900.0],["2025-11-20",89.8718,90.8605,88.7559,88.7951,2573700.0],["2025-11-21",89.3824,90.8997,88.6287,90.5473,4634900.0],["2025-11-24",90.5473,93.0435,90.0285,91.9275,13195700.0],["2025-11-25",91.9275,91.9275,90.3907,90.5179,3382200.0],["2025-11-26",91.0269,92.0156,90.6648,91.8101,2725200.0],["2025-11-28",91.7905,92.7302,91.1934,92.7204,1281200.0],["2025-12-01",91.8982,92.2897,89.4411,89.5684,4579100.0],["2025-12-02",89.7054,89.8131,88.3546,89.03,3406300.0],["2025-12-03",89.1573,89.2062,88.4035,88.8147,2526900.0],["2025-12-04",88.5406,89.4901,87.9043,88.1686,5004200.0],["2025-12-05",88.3154,89.1964,87.8749,88.7461,3395000.0],["2025-12-08",88.6189,88.6678,85.9954,86.2989,4131100.0],["2025-12-09",86.759,87.2974,86.2304,86.4555,2656100.0],["2025-12-10",86.3576,87.4051,86.0542,87.1897,5688700.0],["2025-12-11",86.9777,87.9835,86.7213,87.7271,2913800.0],["2025-12-12",87.875,88.2694,86.7115,87.2538,2424100.0],["2025-12-15",88.2595,88.2595,85.8438,87.3524,3620300.0],["2025-12-16",86.8101,87.2341,85.6466,86.6819,3321200.0],["2025-12-17",86.2875,86.9382,85.0352,85.5677,5368900.0],["2025-12-18",86.4945,86.7213,85.8931,86.0311,4716000.0],["2025-12-19",86.1692,87.1453,85.6564,85.7254,6173800.0],["2025-12-22",85.824,86.9185,85.3507,86.8594,2794600.0],["2025-12-23",86.7706,87.6482,86.3861,87.4411,3207400.0],["2025-12-24",87.5595,87.7764,87.1453,87.5989,1191800.0],["2025-12-26",87.6087,87.9046,87.0763,87.3721,1087600.0],["2025-12-29",87.451,88.2102,87.451,87.6679,2002700.0],["2025-12-30",87.6482,87.9243,87.2439,87.8454,1662200.0],["2025-12-31",87.8454,88.3187,86.8791,87.0566,2039900.0],["2026-01-02",87.4806,88.6638,86.6129,88.4567,1996000.0],["2026-01-05",88.2004,88.2004,85.2916,86.3171,2954100.0],["2026-01-06",86.3565,86.6819,85.6367,86.4748,2921500.0],["2026-01-07",86.7213,87.0467,84.6112,85.1535,2492800.0],["2026-01-08",84.8972,87.2834,84.8775,86.8002,3374800.0],["2026-01-09",87.2439,87.8848,86.8594,87.5792,2809300.0],["2026-01-12",87.2538,88.4863,87.1059,87.8553,2117200.0],["2026-01-13",87.7567,89.2061,87.2636,89.0286,2173200.0],["2026-01-14",89.0089,90.3795,88.792,90.0443,3230600.0],["2026-01-15",90.3006,90.9514,90.0147,90.2907,2176000.0],["2026-01-16",89.9555,91.2768,89.4822,91.2571,2116700.0],["2026-01-20",90.8232,91.0007,86.672,87.1946,6771500.0],["2026-01-21",87.5595,87.7468,82.7378,84.7789,11182300.0],["2026-01-22",85.2817,85.9029,84.0788,84.5521,6330500.0],["2026-01-23",84.5816,85.5381,84.1971,84.7394,4797100.0],["2026-01-26",85.0155,86.1889,84.9465,85.4888,5039700.0],["2026-01-27",85.4691,86.3368,84.8972,85.8931,3798000.0],["2026-01-28",85.8931,86.4945,85.1141,85.5677,5611900.0],["2026-01-29",86.248,86.5143,84.8084,85.8832,5638800.0],["2026-01-30",85.8635,86.5241,85.0155,85.7945,8028000.0],["2026-02-02",85.7846,86.5241,84.5915,85.0155,3788500.0],["2026-02-03",84.6802,85.9226,84.5915,85.7846,5622700.0],["2026-02-04",86.2973,86.4748,85.1733,85.4198,4110000.0],["2026-02-05",84.7986,85.8931,84.4337,85.4493,4490000.0],["2026-02-06",86.3269,86.8495,85.0056,86.1396,4775500.0],["2026-02-09",86.248,86.8101,84.9761,86.2579,3696300.0],["2026-02-10",86.672,88.8018,86.11,88.4469,4143400.0],["2026-02-11",89.3442,89.9358,88.5258,89.9062,3670300.0],["2026-02-12",90.202,92.0558,89.9358,91.4937,4902300.0],["2026-02-13",91.3359,94.4025,90.6556,93.4559,6225100.0],["2026-02-17",93.8405,94.1659,91.5036,91.6416,3342100.0],["2026-02-18",91.7205,92.5389,90.3006,90.4485,3420700.0],["2026-02-19",90.5668,91.7895,90.3401,91.6712,2402900.0],["2026-02-20",92.3023,92.3023,91.1979,92.2431,3255500.0],["2026-02-23",92.1543,93.4855,91.7501,92.2924,2930700.0],["2026-02-24",92.3516,93.0516,90.9613,92.6572,2976400.0],["2026-02-25",92.4699,93.4658,91.543,93.1798,4172200.0],["2026-02-26",94.4321,96.0886,92.6967,93.87,4950900.0],["2026-02-27",94.8364,95.1026,93.2883,94.9251,4816300.0],["2026-03-02",94.787,95.1026,93.8306,94.3335,3064200.0],["2026-03-03",92.8051,94.5997,91.4937,94.0278,3245800.0],["2026-03-04",94.8659,94.8955,93.2291,94.0574,2470300.0],["2026-03-05",93.4263,93.4855,91.5825,92.6276,3905400.0],["2026-03-06",91.188,91.9571,89.9062,91.3359,3595100.0],["2026-03-09",90.7838,92.46,89.5512,92.2037,4064800.0],["2026-03-10",91.8092,92.9235,91.2768,91.6712,4533200.0],["2026-03-11",91.474,92.0064,91.0303,91.4937,2131700.0],["2026-03-12",91.1289,92.815,90.6654,91.8881,3699000.0],["2026-03-13",92.9925,94.3039,92.884,93.7813,2782900.0],["2026-03-16",94.7969,95.0533,93.6926,94.5997,3561800.0],["2026-03-17",95.6153,95.6449,94.4715,94.5997,2949900.0],["2026-03-18",94.1856,94.7378,93.6728,93.7123,3585500.0],["2026-03-19",93.6706,95.1301,93.0153,94.5741,4734300.0],["2026-03-20",94.7628,95.1202,90.5131,91.0692,5703700.0],["2026-03-23",93.0947,93.3727,91.8635,92.7968,3344000.0],["2026-03-24",92.1316,94.9713,92.0621,94.3259,3196600.0],["2026-03-25",95.0011,95.2791,93.7798,94.6436,3699600.0],["2026-03-26",94.2862,95.6067,94.0181,94.8621,3411700.0],["2026-03-27",94.733,96.3911,94.3557,95.1996,3166600.0],["2026-03-30",96.6294,96.9174,95.5174,95.8947,3303200.0],["2026-03-31",96.4904,96.7486,95.5472,96.4805,4759900.0],["2026-04-01",96.3216,97.7514,96.0039,96.7188,2598000.0],["2026-04-02",96.6493,98.5755,96.3316,98.4961,3555800.0],["2026-04-06",97.5925,98.2082,96.7585,97.3145,3127400.0],["2026-04-07",97.106,98.4067,96.8677,97.7613,2210200.0],["2026-04-08",97.0167,98.1883,95.5869,98.1784,2888600.0],["2026-04-09",98.0493,100.323,97.7117,99.0422,2677000.0],["2026-04-10",98.8635,99.4493,97.9897,98.1188,1880400.0],["2026-04-13",97.95,98.0691,94.7032,95.5472,3231800.0],["2026-04-14",95.4379,95.5869,94.4152,95.4777,3837100.0],["2026-04-15",95.2791,95.7259,94.3557,94.7926,2848800.0],["2026-04-16",94.5443,95.3684,93.9883,95.1103,3611400.0],["2026-04-17",94.7231,95.1301,92.2706,93.3528,4675800.0],["2026-04-20",93.611,93.7599,92.4096,92.7174,3513400.0],["2026-04-21",93.8294,93.9089,92.0621,92.489,2975000.0],["2026-04-22",93.3231,93.8791,91.5259,91.7245,2921900.0],["2026-04-23",92.2606,93.4521,92.0323,93.2436,4735500.0],["2026-04-24",93.2436,93.4124,92.4195,92.5387,2724800.0],["2026-04-27",92.5784,93.3926,91.6451,91.8039,3049900.0],["2026-04-28",92.35,93.0947,91.8238,92.2408,2627700.0],["2026-04-29",91.6947,92.9358,91.6451,91.9826,2607800.0],["2026-04-30",91.5259,94.5841,91.5259,94.445,4745800.0],["2026-05-01",94.5245,95.3784,93.7202,93.9982,2603500.0],["2026-05-04",93.4919,94.4351,92.8465,93.7103,2411100.0],["2026-05-05",93.9188,94.6138,93.6209,93.7004,2329700.0],["2026-05-06",93.1145,93.4323,91.7146,93.0053,4183800.0],["2026-05-07",91.5259,91.5458,88.9841,90.9202,4261000.0],["2026-05-08",91.794,92.6777,90.8507,90.8805,4296600.0],["2026-05-11",91.3174,93.0649,90.8507,92.1713,3850300.0],["2026-05-12",91.0394,93.4223,91.0394,92.7472,4276800.0],["2026-05-13",92.2408,92.4493,90.9897,91.0294,4786900.0],["2026-05-14",91.5358,92.3202,91.2975,92.2011,3424400.0],["2026-05-15",91.1685,91.367,89.0436,89.7883,5374000.0],["2026-05-18",90.3046,90.5429,88.3387,89.5897,3054300.0],["2026-05-19",89.4011,90.7217,88.8748,90.6621,3271400.0],["2026-05-20",90.95,91.4266,90.2351,90.811,2637700.0],["2026-05-21",90.8309,91.3372,90.116,90.9004,1886800.0],["2026-05-22",91.2578,92.3699,90.6124,92.1415,2201900.0],["2026-05-26",92.6777,92.6975,90.8408,90.9004,2198700.0],["2026-05-27",90.5826,90.9997,89.9373,90.6124,2603200.0],["2026-05-28",90.5231,90.7713,88.8451,89.3912,2995200.0],["2026-05-29",89.8578,89.8876,87.9614,88.4975,9729000.0],["2026-06-01",87.594,88.7358,86.4819,86.5117,2968100.0],["2026-06-02",87.038,89.0139,87.038,88.9146,4150800.0],["2026-06-03",89.1529,90.6025,88.567,88.8947,4513500.0],["2026-06-04",88.9046,89.967,88.3982,89.699,2274600.0],["2026-06-05",89.8181,91.4663,89.8181,90.7713,2958500.0],["2026-06-08",90.8309,91.0295,88.3486,88.3685,3633600.0],["2026-06-09",88.9642,90.4139,88.4678,90.2252,3770200.0],["2026-06-10",90.9004,91.089,89.7784,90.3841,3146100.0],["2026-06-11",90.7912,92.0224,90.6025,90.8904,4148400.0],["2026-06-12",91.0692,92.3004,91.0692,91.6351,3057700.0],["2026-06-15",91.228,91.9926,90.5529,91.2777,4876800.0],["2026-06-16",91.377,92.3202,90.9798,91.1188,5062700.0],["2026-06-17",90.4039,91.2578,89.1628,89.6096,5537100.0],["2026-06-18",89.7883,90.9202,89.2025,90.0465,9725500.0],["2026-06-22",90.0266,91.4862,89.3614,90.9699,4648600.0],["2026-06-23",91.1883,91.8138,90.4436,91.6351,5280300.0],["2026-06-24",92.0621,92.2706,90.8408,92.072,2976700.0],["2026-06-25",92.56,93.64,91.67,93.43,4571600.0],["2026-06-26",93.82,94.31,92.9,94.27,4169600.0],["2026-06-29",93.85,94.56,93.11,93.91,5045000.0],["2026-06-30",93.33,93.76,92.43,92.71,7164500.0],["2026-07-01",92.32,93.11,91.28,91.37,3620200.0],["2026-07-02",92.16,93.2,91.83,93.06,2169900.0],["2026-07-06",93.02,93.32,92.17,92.95,3101235.713658],["2026-07-07",93.9,95.505,93.41,94.59,2541895.569584],["2026-07-08",95.1,96.02,94.405,95.33,3113566.164843],["2026-07-09",95.51,95.97,93.85,94.62,3593072.437297],["2026-07-10",94.61,95.01,93.8,94.2,2409909.054729],["2026-07-13",94.55,95.325,93.965,94.41,2454958.859039],["2026-07-14",95.06,95.61,93.32,93.36,2329112.885712],["2026-07-15",93.23,94.24,92.4551,92.78,2493197.009725],["2026-07-16",92.51,93.47,92.345,93.15,2291255.628581],["2026-07-17",94.55,95.12,92.19,92.25,3297616.870358],["2026-07-20",92.51,93.34,90.66,90.69,2440028.856349],["2026-07-21",90.34,90.745,89.4024,90.59,2604661.013335],["2026-07-22",91.63,93.41,91.355,93.05,2991333.66968],["2026-07-23",92.895,94.21,92.46,93.44,2473883.265363],["2026-07-24",93.83,94.25,92.76,92.98,2577566.604922],["2026-07-27",92.6,93.15,91.13,91.25,1977399.73419],["2026-07-28",91.46,93.015,90.53,90.56,2218593.67735],["2026-07-29",90.98,91.4828,88.62,88.82,2763183.018041],["2026-07-30",88.72,89.695,88.21,89.58,4472850.43684],["2026-07-31",89.54,89.98,88.53,88.55,2766877.4635],["2026-08-03",88.34,89.01,87.51,87.73,3332456.906747],["2026-08-04",87.49,87.61,85.8001,86.65,6397248.880978],["2026-08-05",86.67,86.82,84.11,84.66,5253945.322303],["2026-08-06",84.64,85.96,84.04,84.35,5710845.612701],["2026-08-07",83.84,85.705,83.65,83.88,6400075.980014],["2026-08-10",83.85,85.16,83.85,84.75,1003117.915432],["2026-08-11",84.35,85.75,83.95,85.48,3296294.292068],["2026-08-12",85.57,86.73,85.285,85.92,4025963.44909],["2026-08-13",86.19,86.98,85.85,86.48,3799103.389518],["2026-08-14",86.39,87.26,86.2375,86.41,3421747.633894]]}